nse-sec-bhavdata-full-2021-03-25.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	25-Mar-2021	35.20	35.00	35.40	28.20	33.90	33.95	33.16	187328	62.12	868	39339	21.00
21STCENMGM	EQ	25-Mar-2021	15.00	15.30	15.30	14.70	14.70	14.70	14.98	20338	3.05	258	16714	82.18
3IINFOTECH	EQ	25-Mar-2021	7.40	7.20	7.50	7.05	7.15	7.15	7.15	13440993	960.53	28963	7524305	55.98
3MINDIA	EQ	25-Mar-2021	28402.60	28102.05	28645.25	27948.05	28250.00	28259.45	28281.84	7040	1991.04	3618	4508	64.03
3PLAND	EQ	25-Mar-2021	8.30	8.25	8.65	8.20	8.40	8.40	8.25	1890	0.16	27	1647	87.14
5PAISA	EQ	25-Mar-2021	266.05	269.95	269.95	245.00	251.95	251.50	254.84	25080	63.91	814	13849	55.22
63MOONS	EQ	25-Mar-2021	73.95	74.20	75.20	69.00	69.95	70.15	71.49	102730	73.44	1521	73674	71.72
716GS2050	GS	25-Mar-2021	112.00	112.00	112.00	112.00	112.00	112.00	112.00	11	0.01	3	11	100.00
719GS2060	GS	25-Mar-2021	115.96	110.20	110.20	110.18	110.18	110.18	110.19	2	0.00	2	2	100.00
A2ZINFRA	EQ	25-Mar-2021	3.95	4.00	4.00	3.75	3.85	3.80	3.84	433040	16.63	333	333885	77.10
AAATECH	SM	25-Mar-2021	43.00	43.05	43.05	43.00	43.00	43.00	43.02	9000	3.87	3	9000	100.00
AAKASH	BE	25-Mar-2021	130.00	129.40	130.60	127.00	127.20	129.40	128.77	7910	10.19	133	-	-
AARON	EQ	25-Mar-2021	57.80	57.90	57.90	56.00	56.00	56.10	56.64	884	0.50	40	479	54.19
AARTIDRUGS	EQ	25-Mar-2021	727.35	732.45	737.45	711.00	713.05	715.05	721.77	828480	5979.70	33349	218734	26.40
AARTIIND	EQ	25-Mar-2021	1318.10	1330.00	1360.00	1286.00	1312.10	1315.60	1312.94	1124256	14760.77	45746	138571	12.33
AARTISURF	EQ	25-Mar-2021	962.45	972.95	972.95	921.15	931.00	927.95	936.04	8973	83.99	1688	5165	57.56
AARVEEDEN	EQ	25-Mar-2021	17.60	17.60	18.15	17.50	17.50	17.65	17.60	9897	1.74	78	4482	45.29
AARVI	EQ	25-Mar-2021	51.05	52.95	52.95	50.40	50.40	50.40	50.56	5874	2.97	39	5657	96.31
AAVAS	EQ	25-Mar-2021	2420.85	2436.00	2436.00	2287.10	2350.00	2319.65	2311.26	235439	5441.61	19690	198441	84.29
ABAN	EQ	25-Mar-2021	31.80	32.55	33.35	31.10	31.25	31.60	32.16	132245	42.53	977	81659	61.75
ABB	EQ	25-Mar-2021	1375.60	1375.00	1405.00	1330.20	1393.00	1391.65	1363.36	88150	1201.80	11964	35956	40.79
ABBOTINDIA	EQ	25-Mar-2021	14852.80	14852.00	14993.00	14666.05	14899.00	14893.35	14904.88	23134	3448.09	5453	12325	53.28
ABCAPITAL	EQ	25-Mar-2021	115.90	116.85	120.25	112.50	118.25	117.95	116.56	4392651	5119.97	28860	1303385	29.67
ABFRL	EQ	25-Mar-2021	194.40	194.90	196.50	189.50	195.00	194.25	191.82	1957147	3754.22	26896	604951	30.91
ABFRLPP1	E1	25-Mar-2021	164.05	163.00	164.55	157.10	163.40	163.25	162.63	12395	20.16	220	10588	85.42
ABMINTLTD	EQ	25-Mar-2021	61.55	61.60	61.60	59.90	59.90	59.90	61.07	164	0.10	10	134	81.71
ABSLBANETF	EQ	25-Mar-2021	330.64	335.00	335.00	319.10	327.80	331.32	321.88	6521	20.99	43	3017	46.27
ABSLNN50ET	EQ	25-Mar-2021	342.00	346.95	346.95	340.20	340.20	340.20	345.36	264	0.91	24	251	95.08
ABSLRIF6RG	MF	25-Mar-2021	8.49	8.39	8.39	8.39	8.39	8.39	8.39	21	0.00	2	21	100.00
ACC	EQ	25-Mar-2021	1892.25	1909.00	1912.00	1841.70	1850.00	1850.00	1871.05	981995	18373.59	29481	290311	29.56
ACCELYA	EQ	25-Mar-2021	881.30	882.00	885.75	855.10	856.00	858.40	866.37	5562	48.19	606	2607	46.87
ACCURACY	EQ	25-Mar-2021	55.95	55.25	56.80	53.20	53.25	53.25	53.60	3670	1.97	45	3119	84.99
ACE	EQ	25-Mar-2021	154.65	155.95	155.95	144.50	148.00	146.25	149.47	524150	783.46	9486	332657	63.47
ACRYSIL	EQ	25-Mar-2021	342.85	345.00	350.00	325.75	325.75	325.75	328.96	140855	463.36	2590	95924	68.10
ADANIENT	EQ	25-Mar-2021	1025.45	1032.95	1041.45	977.00	981.00	981.55	1000.27	13139164	131427.71	213722	1278976	9.73
ADANIGREEN	EQ	25-Mar-2021	1291.35	1300.00	1300.00	1226.80	1226.80	1226.80	1240.70	436451	5415.07	22875	275100	63.03
ADANIPORTS	EQ	25-Mar-2021	706.85	711.00	712.35	683.15	687.60	688.25	695.13	16860086	117199.33	202143	2498300	14.82
ADANIPOWER	EQ	25-Mar-2021	104.35	105.40	108.70	99.15	99.15	99.15	101.26	48575495	49188.62	185385	20633459	42.48
ADANITRANS	EQ	25-Mar-2021	864.55	875.00	883.70	821.05	835.00	834.70	841.42	1218113	10249.48	38187	647915	53.19
ADFFOODS	EQ	25-Mar-2021	873.60	868.00	879.95	835.00	850.00	841.35	848.95	43678	370.81	4411	19697	45.10
ADHUNIKIND	EQ	25-Mar-2021	19.20	19.60	19.60	18.60	18.90	18.95	19.11	11023	2.11	131	9277	84.16
ADL	BE	25-Mar-2021	27.85	28.70	28.75	26.55	27.80	27.80	26.95	852	0.23	18	-	-
ADORWELD	EQ	25-Mar-2021	306.25	308.15	308.15	295.35	299.00	299.95	300.11	22845	68.56	624	17018	74.49
ADROITINFO	BE	25-Mar-2021	9.35	9.35	9.80	9.35	9.80	9.80	9.77	3470	0.34	10	-	-
ADSL	EQ	25-Mar-2021	46.15	46.15	47.40	43.85	45.65	45.80	45.08	190591	85.92	1284	103820	54.47
ADVANIHOTR	EQ	25-Mar-2021	61.15	59.20	61.70	58.30	60.10	60.35	60.08	24067	14.46	290	15498	64.40
ADVENZYMES	EQ	25-Mar-2021	343.00	343.80	345.95	333.40	341.00	340.25	339.11	213435	723.79	9978	112942	52.92
AEGISCHEM	EQ	25-Mar-2021	281.30	283.30	292.00	277.25	287.25	287.75	283.04	261064	738.91	5799	147631	56.55
AFFLE	EQ	25-Mar-2021	5367.20	5367.20	5394.40	5101.25	5165.00	5145.15	5165.23	101034	5218.64	25484	52258	51.72
AGARIND	BE	25-Mar-2021	158.90	159.00	163.85	153.55	155.80	156.70	156.61	7849	12.29	91	-	-
AGCNET	EQ	25-Mar-2021	1110.70	1166.20	1166.20	1126.15	1166.20	1163.55	1161.88	12318	143.12	602	9204	74.72
AGRITECH	EQ	25-Mar-2021	32.90	34.40	34.40	31.60	32.50	32.30	32.72	4023	1.32	114	2737	68.03
AGROPHOS	EQ	25-Mar-2021	14.25	13.65	14.20	13.55	13.55	13.55	13.69	67888	9.30	204	49786	73.34
AHLADA	EQ	25-Mar-2021	94.05	91.45	94.90	89.35	94.10	94.60	92.12	15762	14.52	77	14623	92.77
AHLEAST	EQ	25-Mar-2021	160.15	158.55	163.50	155.50	155.55	156.35	156.61	1922	3.01	82	1558	81.06
AHLUCONT	EQ	25-Mar-2021	307.80	312.35	312.35	304.70	310.00	309.25	309.31	70384	217.70	3179	46039	65.41
AHLWEST	EQ	25-Mar-2021	215.05	222.55	223.50	202.00	208.00	207.95	210.79	4221	8.90	632	1949	46.17
AIAENG	EQ	25-Mar-2021	1876.70	1869.60	1906.00	1851.00	1882.40	1888.85	1890.95	127163	2404.58	13084	98473	77.44
AIRAN	EQ	25-Mar-2021	16.90	16.60	16.60	15.65	16.15	16.15	15.93	95337	15.19	535	74066	77.69
AISL	SM	25-Mar-2021	34.75	34.50	35.60	33.10	33.10	33.10	34.65	21600	7.48	15	2400	11.11
AJANTPHARM	EQ	25-Mar-2021	1810.95	1814.70	1814.75	1781.20	1798.05	1799.60	1799.21	115021	2069.47	13381	79593	69.20
AJMERA	EQ	25-Mar-2021	119.80	121.00	121.00	112.50	114.90	114.95	115.08	95413	109.81	2560	45998	48.21
AJOONI	SM	25-Mar-2021	30.00	30.00	30.00	29.80	29.80	29.80	29.93	13332	3.99	3	13332	100.00
AKASH	EQ	25-Mar-2021	191.30	195.00	205.00	181.60	205.00	204.60	200.13	87454	175.02	642	81878	93.62
AKG	EQ	25-Mar-2021	81.55	77.50	77.50	77.50	77.50	77.50	77.50	292	0.23	6	292	100.00
AKSHARCHEM	EQ	25-Mar-2021	236.80	237.05	237.05	231.00	233.00	233.00	233.46	10189	23.79	513	7435	72.97
AKSHOPTFBR	EQ	25-Mar-2021	5.70	5.85	6.00	5.70	5.80	5.75	5.77	478131	27.61	600	319842	66.89
AKZOINDIA	EQ	25-Mar-2021	2191.20	2189.70	2197.15	2164.30	2179.00	2190.70	2182.18	25055	546.75	2281	21084	84.15
ALANKIT	EQ	25-Mar-2021	15.20	15.20	15.65	14.85	14.85	14.85	14.94	61626	9.21	305	46284	75.10
ALBERTDAVD	EQ	25-Mar-2021	385.10	385.05	386.90	374.00	375.75	375.75	378.63	8923	33.79	576	6608	74.06
ALEMBICLTD	EQ	25-Mar-2021	107.95	109.10	109.20	101.10	102.15	102.15	104.09	1823970	1898.49	14277	453782	24.88
ALICON	EQ	25-Mar-2021	489.95	489.00	489.00	463.20	468.00	468.40	470.55	12225	57.52	1008	6191	50.64
ALKALI	EQ	25-Mar-2021	47.20	47.20	47.75	45.75	47.20	46.70	46.64	9926	4.63	210	6880	69.31
ALKEM	EQ	25-Mar-2021	2574.80	2575.00	2662.95	2575.00	2652.00	2640.35	2635.28	476707	12562.56	27845	68636	14.40
ALKYLAMINE	EQ	25-Mar-2021	5596.85	5596.85	5627.85	5343.40	5455.00	5474.40	5462.13	79432	4338.68	14406	27810	35.01
ALLCARGO	EQ	25-Mar-2021	129.30	129.50	129.55	125.10	125.45	125.45	126.87	196514	249.32	1839	143846	73.20
ALLSEC	EQ	25-Mar-2021	330.50	330.00	330.00	303.65	309.00	309.85	315.65	8107	25.59	467	3848	47.47
ALMONDZ	EQ	25-Mar-2021	29.45	30.50	30.50	28.10	28.45	28.95	29.00	9263	2.69	214	6644	71.73
ALOKINDS	EQ	25-Mar-2021	20.90	20.65	20.85	20.20	20.25	20.30	20.36	7966828	1622.00	8669	4761416	59.77
ALPA	EQ	25-Mar-2021	37.95	38.05	38.05	36.50	37.20	37.00	36.80	28659	10.55	261	18446	64.36
ALPHAGEO	EQ	25-Mar-2021	188.80	190.00	192.00	183.00	183.00	184.00	185.99	13403	24.93	520	9521	71.04
ALPSINDUS	BE	25-Mar-2021	1.80	1.80	1.80	1.75	1.75	1.75	1.75	4752	0.08	11	-	-
AMARAJABAT	EQ	25-Mar-2021	857.20	854.00	857.20	837.00	844.00	845.10	847.35	680694	5767.87	27502	144354	21.21
AMBER	EQ	25-Mar-2021	3177.35	3177.30	3177.30	2990.00	3030.00	3002.80	3041.30	156430	4757.51	29098	95263	60.90
AMBIKCO	EQ	25-Mar-2021	945.85	945.00	946.00	892.00	895.20	900.15	909.10	31863	289.67	3248	18994	59.61
AMBUJACEM	EQ	25-Mar-2021	303.80	307.00	307.20	293.00	294.50	294.10	297.53	6506272	19358.06	60848	1866715	28.69
AMDIND	BE	25-Mar-2021	17.55	17.50	17.80	16.70	17.25	17.25	16.90	27653	4.67	83	-	-
AMJLAND	EQ	25-Mar-2021	22.95	22.85	23.00	21.70	22.65	22.65	22.36	5360	1.20	115	3870	72.20
AMRUTANJAN	EQ	25-Mar-2021	531.25	536.90	543.55	525.05	534.00	531.55	532.26	103232	549.46	4686	42914	41.57
ANANTRAJ	EQ	25-Mar-2021	55.90	55.90	55.90	53.15	53.80	54.10	53.92	666193	359.24	2173	437974	65.74
ANDHRACEMT	EQ	25-Mar-2021	5.65	5.60	5.75	5.40	5.45	5.45	5.48	398711	21.87	1314	321723	80.69
ANDHRAPAP	EQ	25-Mar-2021	231.05	229.65	234.10	224.05	225.90	226.20	226.23	33465	75.71	330	28220	84.33
ANDHRSUGAR	EQ	25-Mar-2021	299.90	301.05	307.90	293.35	295.00	294.90	299.61	55131	165.18	2745	20623	37.41
ANGELBRKG	EQ	25-Mar-2021	308.35	308.35	309.00	298.00	300.00	301.55	302.98	40112	121.53	1785	25968	64.74
ANIKINDS	EQ	25-Mar-2021	15.85	16.15	16.20	15.15	15.85	15.65	15.48	9456	1.46	94	6467	68.39
ANKITMETAL	EQ	25-Mar-2021	1.10	1.15	1.15	1.05	1.05	1.05	1.06	55974	0.59	54	48291	86.27
ANSALAPI	EQ	25-Mar-2021	6.70	6.65	6.65	6.40	6.40	6.40	6.44	103011	6.63	170	83217	80.78
ANSALHSG	EQ	25-Mar-2021	5.65	5.75	5.75	5.40	5.40	5.40	5.49	44390	2.44	73	25434	57.30
ANUP	EQ	25-Mar-2021	589.45	588.65	593.75	572.95	586.00	582.05	580.26	51667	299.80	1267	46619	90.23
ANURAS	EQ	25-Mar-2021	526.80	511.50	518.80	491.00	493.80	494.75	504.40	2119014	10688.33	91649	632389	29.84
APARINDS	EQ	25-Mar-2021	453.40	454.90	456.50	437.05	442.90	441.45	446.32	48602	216.92	2059	32517	66.90
APCL	EQ	25-Mar-2021	209.20	210.95	210.95	201.60	203.95	202.70	204.78	28025	57.39	823	18239	65.08
APCOTEXIND	EQ	25-Mar-2021	177.25	178.00	179.50	170.10	172.00	171.75	174.14	94926	165.31	3038	51131	53.86
APEX	EQ	25-Mar-2021	213.00	212.00	213.75	205.00	209.85	206.85	208.52	93517	195.00	4476	40090	42.87
APLAPOLLO	EQ	25-Mar-2021	1291.20	1291.20	1304.75	1222.00	1282.00	1290.60	1273.30	276562	3521.46	11796	211061	76.32
APLLTD	EQ	25-Mar-2021	936.80	936.00	936.00	912.00	927.90	926.35	922.20	176893	1631.30	6376	74970	42.38
APOLLO	EQ	25-Mar-2021	98.10	98.00	98.10	92.15	94.40	94.35	94.68	158055	149.65	3672	68658	43.44
APOLLOHOSP	EQ	25-Mar-2021	2919.60	2927.00	2993.00	2787.50	2797.00	2809.35	2852.85	1001626	28574.88	46480	386727	38.61
APOLLOPIPE	EQ	25-Mar-2021	894.00	903.20	917.50	875.00	907.00	901.35	898.16	62883	564.79	4120	34393	54.69
APOLLOTYRE	EQ	25-Mar-2021	221.75	222.00	223.00	212.50	219.90	219.05	218.99	7068613	15479.83	39619	724874	10.25
APOLSINHOT	EQ	25-Mar-2021	551.35	555.00	555.00	531.95	542.00	541.15	535.94	210	1.13	39	164	78.10
APTECHT	EQ	25-Mar-2021	201.20	203.45	203.80	190.40	191.75	192.25	195.43	327770	640.56	15447	56784	17.32
ARCHIDPLY	BE	25-Mar-2021	31.95	32.40	32.40	30.40	31.00	31.10	31.05	10799	3.35	120	-	-
ARCHIES	EQ	25-Mar-2021	11.10	11.05	11.25	10.85	10.95	10.95	10.97	39907	4.38	128	33745	84.56
ARENTERP	EQ	25-Mar-2021	11.85	12.10	12.10	11.35	11.75	11.75	11.57	333	0.04	15	256	76.88
ARIES	EQ	25-Mar-2021	85.85	88.00	88.00	81.65	84.00	82.80	83.21	25268	21.03	625	14896	58.95
ARIHANT	EQ	25-Mar-2021	17.80	17.60	18.30	17.35	18.00	18.00	17.75	1430	0.25	30	1171	81.89
ARIHANTSUP	EQ	25-Mar-2021	34.35	33.45	34.75	33.00	33.40	33.45	34.27	27841	9.54	100	6044	21.71
ARMANFIN	EQ	25-Mar-2021	622.20	629.65	629.65	605.00	625.00	616.45	612.62	10228	62.66	739	5636	55.10
AROGRANITE	EQ	25-Mar-2021	40.75	43.30	43.30	40.40	40.40	40.60	40.88	80523	32.92	352	72814	90.43
ARROWGREEN	BE	25-Mar-2021	71.65	71.00	72.80	68.15	72.75	70.35	70.45	5754	4.05	103	-	-
ARSHIYA	BE	25-Mar-2021	37.20	37.20	39.05	35.35	39.00	38.90	37.10	36661	13.60	150	-	-
ARSSINFRA	EQ	25-Mar-2021	22.45	22.85	22.85	21.00	21.15	21.20	21.32	9280	1.98	124	6256	67.41
ARTEMISMED	EQ	25-Mar-2021	227.95	221.90	222.00	216.60	219.20	219.00	219.16	1862	4.08	53	1423	76.42
ARTNIRMAN	SM	25-Mar-2021	27.00	32.00	32.00	32.00	32.00	32.00	32.00	6000	1.92	1	6000	100.00
ARVEE	EQ	25-Mar-2021	47.95	50.30	50.30	50.30	50.30	50.30	50.30	200	0.10	1	200	100.00
ARVIND	EQ	25-Mar-2021	67.10	68.35	68.65	63.10	64.35	64.35	64.91	1630318	1058.28	12053	773632	47.45
ARVINDFASN	EQ	25-Mar-2021	146.50	146.10	146.45	141.45	144.40	144.75	143.82	249411	358.70	3075	171537	68.78
ARVSMART	EQ	25-Mar-2021	96.30	97.00	97.00	92.60	93.40	93.00	93.84	59742	56.06	784	33303	55.74
ASAHIINDIA	EQ	25-Mar-2021	289.80	290.00	300.00	289.50	292.50	290.40	293.03	54793	160.56	1639	22058	40.26
ASAHISONG	EQ	25-Mar-2021	311.70	311.95	317.65	303.15	305.00	305.60	308.48	16571	51.12	443	12777	77.10
ASAL	BE	25-Mar-2021	34.10	33.40	34.00	32.40	32.40	32.50	32.80	8909	2.92	58	-	-
ASALCBR	EQ	25-Mar-2021	416.80	422.00	427.80	402.00	411.60	409.95	407.91	89086	363.39	3861	52265	58.67
ASHAPURMIN	EQ	25-Mar-2021	101.05	102.25	103.80	96.00	100.30	100.15	97.72	321088	313.78	3858	201738	62.83
ASHIANA	EQ	25-Mar-2021	126.20	124.50	132.70	122.00	128.10	128.30	127.84	110550	141.33	2837	56689	51.28
ASHIMASYN	EQ	25-Mar-2021	14.65	14.90	15.30	14.00	15.25	15.15	14.72	275358	40.54	402	209834	76.20
ASHOKA	EQ	25-Mar-2021	97.55	97.55	98.70	92.25	94.30	94.15	94.41	977628	923.00	8699	458893	46.94
ASHOKLEY	EQ	25-Mar-2021	112.15	112.45	112.70	107.25	109.75	109.80	108.98	35580407	38774.16	127814	10423781	29.30
ASIANHOTNR	EQ	25-Mar-2021	63.95	63.80	66.45	60.05	62.25	61.70	61.81	22412	13.85	468	11235	50.13
ASIANPAINT	EQ	25-Mar-2021	2443.55	2450.95	2469.00	2392.00	2402.80	2402.20	2428.85	2272545	55196.66	107083	1028164	45.24
ASIANTILES	EQ	25-Mar-2021	154.65	155.40	156.60	150.45	153.50	152.85	152.44	409852	624.78	7717	244351	59.62
ASPINWALL	EQ	25-Mar-2021	181.70	181.70	181.70	170.45	181.00	177.85	175.28	1644	2.88	123	806	49.03
ASTEC	EQ	25-Mar-2021	1040.25	1040.05	1040.05	1000.20	1017.50	1011.40	1015.77	30540	310.21	4325	16361	53.57
ASTERDM	EQ	25-Mar-2021	138.25	139.00	139.20	132.85	136.00	135.00	135.12	215211	290.78	6212	110223	51.22
ASTRAL	EQ	25-Mar-2021	1575.35	1575.55	1590.00	1479.00	1523.00	1516.40	1513.98	319535	4837.69	38421	164390	51.45
ASTRAMICRO	EQ	25-Mar-2021	133.30	135.70	135.80	129.50	132.00	132.25	132.30	253053	334.80	2281	140258	55.43
ASTRAZEN	EQ	25-Mar-2021	3185.25	3135.25	3184.30	3093.35	3127.85	3113.00	3125.15	52210	1631.64	6885	25510	48.86
ASTRON	EQ	25-Mar-2021	43.45	44.35	44.35	41.40	41.80	42.05	42.27	28588	12.08	444	19377	67.78
ATALREAL	SM	25-Mar-2021	37.00	36.00	36.00	36.00	36.00	36.00	36.00	41600	14.98	3	41600	100.00
ATFL	EQ	25-Mar-2021	792.25	794.30	797.15	748.40	795.00	785.15	772.15	13896	107.30	1419	5436	39.12
ATGL	EQ	25-Mar-2021	916.25	943.40	954.25	864.00	884.00	881.75	897.03	2375912	21312.65	72368	916609	38.58
ATLANTA	EQ	25-Mar-2021	7.25	7.25	7.25	6.90	6.90	6.90	6.92	26279	1.82	117	23272	88.56
ATUL	EQ	25-Mar-2021	6975.10	6975.25	7245.00	6850.00	7090.00	7090.70	7086.42	40117	2842.86	9165	11755	29.30
ATULAUTO	EQ	25-Mar-2021	182.80	182.10	182.45	176.30	179.80	178.75	178.13	67614	120.44	2187	37676	55.72
AUBANK	EQ	25-Mar-2021	1225.60	1229.95	1229.95	1135.10	1146.00	1150.50	1161.75	1213791	14101.27	59000	487999	40.20
AURIONPRO	EQ	25-Mar-2021	127.50	131.75	131.90	122.30	131.00	129.80	126.49	74793	94.61	2400	41079	54.92
AUROPHARMA	EQ	25-Mar-2021	855.85	860.10	864.40	825.10	839.95	840.15	840.84	2706117	22754.06	77971	1037682	38.35
AUSOMENT	EQ	25-Mar-2021	48.55	48.50	50.00	47.30	49.95	48.25	48.04	2832	1.36	60	1874	66.17
AUTOAXLES	EQ	25-Mar-2021	1129.85	1129.00	1129.00	1066.05	1076.00	1078.35	1085.30	6800	73.80	1350	4477	65.84
AUTOIND	EQ	25-Mar-2021	40.30	39.75	41.45	38.30	38.35	38.75	38.72	49453	19.15	342	37725	76.28
AVADHSUGAR	EQ	25-Mar-2021	188.60	190.35	194.45	182.45	183.65	184.00	188.67	117980	222.59	2918	34378	29.14
AVANTIFEED	EQ	25-Mar-2021	445.50	445.45	445.45	428.35	433.00	431.15	433.21	272185	1179.13	24518	156018	57.32
AVTNPL	EQ	25-Mar-2021	44.40	44.35	44.70	42.90	43.35	43.35	43.43	89142	38.71	766	61726	69.24
AWHCL	EQ	25-Mar-2021	264.35	264.00	266.95	254.00	255.20	255.95	256.50	105441	270.46	4366	61790	58.60
AXISBANK	EQ	25-Mar-2021	706.40	709.50	710.90	680.00	692.45	694.60	694.90	21179280	147175.51	244205	7289160	34.42
AXISBNKETF	EQ	25-Mar-2021	333.46	329.54	335.31	325.00	332.81	334.19	328.28	2495	8.19	104	1655	66.33
AXISCADES	EQ	25-Mar-2021	42.40	42.50	44.40	41.65	42.40	42.40	42.73	62324	26.63	608	40666	65.25
AXISGOLD	EQ	25-Mar-2021	39.02	39.02	39.20	38.91	38.93	38.97	39.01	166248	64.86	3470	139246	83.76
AXISNIFTY	EQ	25-Mar-2021	151.55	151.15	151.32	149.00	150.04	149.73	149.91	17077	25.60	244	16515	96.71
AYMSYNTEX	EQ	25-Mar-2021	45.45	45.50	45.75	43.20	44.25	44.90	44.66	27692	12.37	199	24020	86.74
BAFNAPH	BE	25-Mar-2021	168.65	160.25	160.25	160.25	160.25	160.25	160.25	589	0.94	35	-	-
BAGFILMS	EQ	25-Mar-2021	2.20	2.20	2.20	2.10	2.10	2.15	2.15	163853	3.52	153	126136	76.98
BAJAJ-AUTO	EQ	25-Mar-2021	3603.55	3615.00	3615.00	3497.00	3510.55	3501.60	3534.91	808505	28579.92	63587	357655	44.24
BAJAJCON	EQ	25-Mar-2021	261.20	262.55	264.45	250.00	253.50	253.85	254.41	317571	807.94	11809	167643	52.79
BAJAJELEC	EQ	25-Mar-2021	941.45	938.00	955.00	911.40	935.00	931.15	926.63	60184	557.68	5817	35836	59.54
BAJAJFINSV	EQ	25-Mar-2021	9202.05	9225.00	9250.00	8960.05	9100.00	9057.55	9065.86	382008	34632.30	46963	92188	24.13
BAJAJHIND	EQ	25-Mar-2021	6.30	6.35	6.65	6.15	6.20	6.20	6.36	8419787	535.83	5171	3319521	39.43
BAJAJHLDNG	EQ	25-Mar-2021	3427.60	3410.00	3425.30	3201.00	3242.00	3254.30	3327.91	48418	1611.31	6599	30490	62.97
BAJFINANCE	EQ	25-Mar-2021	5270.30	5280.00	5300.00	5103.15	5124.00	5122.20	5158.84	2343271	120885.49	145235	422514	18.03
BALAJITELE	EQ	25-Mar-2021	57.50	58.60	58.60	56.25	57.80	57.65	57.38	235509	135.14	1449	131616	55.89
BALAMINES	EQ	25-Mar-2021	1717.85	1730.00	1730.00	1652.10	1670.00	1664.25	1675.38	143631	2406.36	10431	35617	24.80
BALAXI	EQ	25-Mar-2021	546.90	551.65	563.05	519.60	527.00	525.90	529.19	3661	19.37	311	2286	62.44
BALKRISHNA	BE	25-Mar-2021	21.40	20.40	22.00	20.35	21.35	20.60	21.01	11055	2.32	31	-	-
BALKRISIND	EQ	25-Mar-2021	1623.00	1625.00	1625.00	1587.10	1601.00	1606.20	1600.36	498779	7982.28	27088	236757	47.47
BALLARPUR	BZ	25-Mar-2021	1.20	1.20	1.20	1.15	1.20	1.15	1.16	1064759	12.33	393	-	-
BALMLAWRIE	EQ	25-Mar-2021	131.95	130.70	131.90	126.15	128.00	128.10	128.50	540685	694.78	7421	255193	47.20
BALPHARMA	EQ	25-Mar-2021	56.20	57.35	57.35	52.50	54.70	54.25	54.39	42300	23.01	597	26466	62.57
BALRAMCHIN	EQ	25-Mar-2021	216.30	218.00	222.40	202.10	203.60	206.50	215.76	4508574	9727.84	56971	927772	20.58
BANARBEADS	EQ	25-Mar-2021	51.00	50.50	50.50	43.95	46.30	46.65	46.80	17699	8.28	260	10835	61.22
BANARISUG	EQ	25-Mar-2021	1668.10	1650.00	1668.00	1530.05	1557.00	1562.90	1604.58	1895	30.41	499	922	48.65
BANCOINDIA	EQ	25-Mar-2021	143.15	144.50	144.50	139.50	140.50	140.15	140.50	130066	182.75	7817	60311	46.37
BANDHANBNK	EQ	25-Mar-2021	357.45	359.05	361.65	343.60	351.80	349.95	350.45	8907893	31217.46	104674	2922302	32.81
BANG	EQ	25-Mar-2021	27.20	27.90	29.05	26.55	28.65	28.00	27.70	4110	1.14	221	2881	70.10
BANKA	EQ	25-Mar-2021	60.00	62.00	62.00	57.00	57.75	57.55	57.67	10046	5.79	166	7933	78.97
BANKBARODA	EQ	25-Mar-2021	71.80	72.00	72.30	68.00	70.05	70.05	69.98	57493782	40232.88	150705	10862398	18.89
BANKBEES	EQ	25-Mar-2021	335.29	336.14	338.00	326.77	332.82	333.04	331.78	1714479	5688.35	25311	641126	37.39
BANKINDIA	EQ	25-Mar-2021	72.10	72.40	72.65	67.75	69.25	69.25	69.74	7119787	4965.28	27986	1830710	25.71
BANSWRAS	EQ	25-Mar-2021	104.80	104.15	105.05	100.25	101.00	101.20	101.75	8924	9.08	235	7511	84.17
BARTRONICS	BZ	25-Mar-2021	2.70	2.75	2.80	2.60	2.70	2.70	2.72	21036	0.57	23	-	-
BASF	EQ	25-Mar-2021	2002.95	2050.00	2078.95	1975.00	1989.90	1985.50	2016.41	58676	1183.15	5823	15229	25.95
BASML	EQ	25-Mar-2021	61.05	60.50	64.10	59.85	62.65	61.95	62.04	29181	18.10	339	23475	80.45
BATAINDIA	EQ	25-Mar-2021	1454.20	1450.15	1451.10	1402.65	1427.50	1429.70	1427.24	646909	9232.94	29336	302509	46.76
BAYERCROP	EQ	25-Mar-2021	5066.25	5092.85	5095.00	4921.70	4999.90	4980.90	4977.18	34346	1709.46	4765	25722	74.89
BBL	EQ	25-Mar-2021	1119.05	1101.00	1124.75	1100.00	1113.40	1111.70	1107.49	9468	104.86	971	5972	63.08
BBTC	EQ	25-Mar-2021	1148.90	1154.65	1156.25	1109.65	1118.00	1118.60	1125.23	48415	544.78	3452	27989	57.81
BBTCL	SM	25-Mar-2021	78.70	81.00	82.50	81.00	82.50	81.75	81.75	6000	4.91	2	6000	100.00
BCG	EQ	25-Mar-2021	8.45	8.40	8.40	8.05	8.05	8.05	8.10	1836415	148.72	1564	1150319	62.64
BCLIND	EQ	25-Mar-2021	109.15	110.40	110.40	103.25	103.25	104.35	106.01	46232	49.01	1170	25949	56.13
BCONCEPTS	SM	25-Mar-2021	28.90	27.80	27.80	27.50	27.50	27.50	27.59	21000	5.79	7	18000	85.71
BCP	EQ	25-Mar-2021	3.30	3.35	3.35	3.15	3.15	3.15	3.18	599254	19.07	677	417891	69.74
BDL	EQ	25-Mar-2021	344.45	344.50	344.90	331.00	332.10	333.25	335.61	147752	495.87	5093	63433	42.93
BEARDSELL	EQ	25-Mar-2021	9.55	10.00	10.00	9.35	9.75	9.80	9.76	33794	3.30	139	27601	81.67
BECTORFOOD	EQ	25-Mar-2021	347.60	346.00	349.35	333.50	341.05	337.85	338.36	407440	1378.61	12823	165106	40.52
BEDMUTHA	EQ	25-Mar-2021	22.20	21.50	22.40	21.25	22.00	21.95	21.70	6129	1.33	49	4064	66.31
BEL	EQ	25-Mar-2021	122.45	122.65	123.35	115.85	119.00	119.25	119.65	20239483	24217.28	84473	5826915	28.79
BEML	EQ	25-Mar-2021	1306.85	1300.00	1300.00	1243.30	1259.00	1264.50	1265.16	650578	8230.86	32950	98564	15.15
BEPL	EQ	25-Mar-2021	145.65	145.60	146.00	140.10	141.00	140.80	141.80	648101	919.02	6407	342078	52.78
BERGEPAINT	EQ	25-Mar-2021	741.05	741.00	744.45	729.15	735.00	734.55	735.23	1033223	7596.60	23604	302501	29.28
BESTAGRO	EQ	25-Mar-2021	438.55	438.55	442.70	412.65	415.00	418.90	424.96	5939	25.24	449	2540	42.77
BETA	SM	25-Mar-2021	117.00	116.20	116.40	116.20	116.40	116.40	116.30	1600	1.86	2	1600	100.00
BFINVEST	EQ	25-Mar-2021	278.30	276.00	278.00	267.20	272.00	271.45	271.25	9769	26.50	591	6235	63.82
BFUTILITIE	EQ	25-Mar-2021	254.85	254.40	254.60	241.20	242.80	243.10	246.70	183954	453.81	6656	78032	42.42
BGRENERGY	EQ	25-Mar-2021	44.25	44.30	45.85	42.50	42.80	42.85	43.39	181895	78.92	1650	90857	49.95
BHAGERIA	EQ	25-Mar-2021	159.35	158.70	163.05	156.50	158.30	157.75	158.15	65638	103.81	749	48068	73.23
BHAGYANGR	BE	25-Mar-2021	40.80	40.00	42.80	39.00	42.80	42.80	41.39	34307	14.20	179	-	-
BHAGYAPROP	EQ	25-Mar-2021	28.60	28.55	28.95	28.50	28.60	28.55	28.52	5515	1.57	45	5216	94.58
BHANDARI	BE	25-Mar-2021	2.30	2.40	2.40	2.20	2.20	2.25	2.25	195957	4.41	120	-	-
BHARATFORG	EQ	25-Mar-2021	581.00	580.20	587.45	568.30	569.20	570.55	575.55	2936971	16903.62	56199	1228837	41.84
BHARATGEAR	EQ	25-Mar-2021	75.15	77.05	77.75	70.70	71.45	71.55	72.50	17737	12.86	430	13224	74.56
BHARATRAS	EQ	25-Mar-2021	9561.40	9561.40	9571.00	9280.80	9384.95	9378.55	9378.51	1842	172.75	875	1112	60.37
BHARATWIRE	BE	25-Mar-2021	35.95	36.40	36.40	34.35	34.90	34.85	35.23	17781	6.26	120	-	-
BHARTIARTL	EQ	25-Mar-2021	523.65	523.40	523.65	499.55	507.20	507.75	510.86	17248482	88116.20	222200	5832926	33.82
BHEL	EQ	25-Mar-2021	49.85	49.90	50.00	46.90	48.30	48.20	48.31	66287150	32023.09	110101	11132718	16.79
BIGBLOC	EQ	25-Mar-2021	122.50	125.00	128.60	122.85	128.60	128.60	127.87	121311	155.12	965	68741	56.67
BIL	EQ	25-Mar-2021	159.00	159.00	162.65	152.55	154.20	155.40	156.25	5700	8.91	319	3212	56.35
BINDALAGRO	EQ	25-Mar-2021	16.50	16.85	16.85	15.80	15.85	16.05	16.22	81014	13.14	512	29321	36.19
BIOCON	EQ	25-Mar-2021	402.10	401.80	405.80	397.35	398.00	398.50	399.85	3411079	13639.14	35132	1707742	50.06
BIOFILCHEM	BE	25-Mar-2021	73.65	73.65	73.65	70.00	70.00	70.00	70.68	33575	23.73	693	-	-
BIRET	RR	25-Mar-2021	225.48	225.00	225.97	215.00	221.00	219.41	217.65	2042000	4444.36	3979	1874400	91.79
BIRLACABLE	EQ	25-Mar-2021	62.35	62.35	62.70	59.10	59.80	60.10	60.34	103446	62.42	1608	60460	58.45
BIRLACORPN	EQ	25-Mar-2021	874.25	875.90	887.40	851.80	878.00	875.30	868.80	688781	5984.15	13900	483871	70.25
BIRLAMONEY	EQ	25-Mar-2021	42.05	42.20	42.40	40.95	41.80	41.15	41.40	116333	48.17	1027	60933	52.38
BIRLATYRE	EQ	25-Mar-2021	24.35	24.35	24.50	23.30	23.75	23.65	23.61	170082	40.16	1811	125380	73.72
BKMINDST	EQ	25-Mar-2021	0.95	0.95	0.95	0.90	0.90	0.90	0.90	93943	0.85	101	60781	64.70
BLBLIMITED	BE	25-Mar-2021	6.70	6.45	6.45	6.40	6.45	6.45	6.43	5692	0.37	19	-	-
BLISSGVS	EQ	25-Mar-2021	102.65	103.00	103.20	95.20	103.00	102.50	101.25	552708	559.60	10874	365875	66.20
BLKASHYAP	BE	25-Mar-2021	19.90	19.10	20.00	18.95	18.95	18.95	18.98	272137	51.65	224	-	-
BLS	EQ	25-Mar-2021	99.60	101.00	101.00	92.40	95.20	95.55	95.90	209868	201.26	7312	119347	56.87
BLUECHIP	BE	25-Mar-2021	0.20	0.20	0.25	0.20	0.20	0.20	0.21	6102	0.01	12	-	-
BLUEDART	EQ	25-Mar-2021	4961.55	5050.00	5050.00	4825.00	4888.00	4882.05	4917.94	16568	814.80	3960	5574	33.64
BLUESTARCO	EQ	25-Mar-2021	887.10	887.15	905.00	860.00	862.95	864.25	886.02	196354	1739.74	8660	131522	66.98
BODALCHEM	EQ	25-Mar-2021	89.80	90.30	93.50	86.00	89.15	89.35	90.04	1186016	1067.90	10879	495162	41.75
BOHRA	SM	25-Mar-2021	1.50	1.55	1.55	1.55	1.55	1.55	1.55	2000	0.03	1	2000	100.00
BOMDYEING	EQ	25-Mar-2021	72.30	72.30	72.70	69.30	71.00	70.95	70.90	1389623	985.20	7935	472103	33.97
BOROLTD	EQ	25-Mar-2021	170.65	170.00	170.15	164.85	166.00	165.65	166.58	188582	314.14	2754	143684	76.19
BORORENEW	EQ	25-Mar-2021	254.75	255.20	257.70	240.00	245.00	245.35	246.28	369175	909.20	13676	214324	58.05
BOSCHLTD	EQ	25-Mar-2021	14016.85	13950.00	13999.95	13590.00	13730.00	13688.00	13757.57	40457	5565.90	10468	10425	25.77
BPCL	EQ	25-Mar-2021	429.95	426.45	427.20	415.10	419.00	418.95	420.07	10449487	43894.96	121434	3634698	34.78
BPL	EQ	25-Mar-2021	23.65	23.15	23.85	22.50	22.50	22.50	22.58	120632	27.24	538	82511	68.40
BRFL	EQ	25-Mar-2021	7.55	7.70	7.70	7.20	7.45	7.35	7.42	353149	26.21	1423	207156	58.66
BRIGADE	EQ	25-Mar-2021	251.25	252.55	255.95	240.10	246.10	248.95	246.93	180324	445.27	11311	76012	42.15
BRIGHT	SM	25-Mar-2021	10.35	10.35	10.80	10.35	10.35	10.35	10.50	9000	0.95	3	9000	100.00
BRITANNIA	EQ	25-Mar-2021	3537.75	3535.00	3564.80	3429.00	3442.00	3443.85	3489.89	486516	16978.88	43294	223056	45.85
BRITANNIA	N2	25-Mar-2021	32.05	32.10	32.10	32.02	32.06	32.06	32.04	8963	2.87	54	8963	100.00
BRNL	EQ	25-Mar-2021	30.35	30.25	30.25	28.90	30.00	29.40	29.24	87440	25.56	801	56962	65.14
BROOKS	EQ	25-Mar-2021	52.40	52.00	54.75	49.80	54.00	53.00	51.69	56654	29.28	393	40861	72.12
BSE	EQ	25-Mar-2021	559.30	559.30	562.15	535.50	536.40	540.00	544.53	376573	2050.56	14648	209336	55.59
BSHSL	BE	25-Mar-2021	135.95	131.00	135.00	131.00	133.00	133.75	133.88	2354	3.15	31	-	-
BSL	EQ	25-Mar-2021	33.85	34.35	34.35	31.65	33.00	32.30	32.67	9571	3.13	315	5709	59.65
BSLGOLDETF	EQ	25-Mar-2021	4102.65	4103.15	4129.95	4100.10	4129.00	4111.75	4115.08	126	5.19	67	93	73.81
BSLNIFTY	EQ	25-Mar-2021	160.67	159.78	159.84	157.46	157.46	158.72	158.07	934	1.48	50	712	76.23
BSOFT	EQ	25-Mar-2021	251.65	251.65	251.65	241.70	244.90	244.65	244.74	942604	2306.96	24359	372575	39.53
BTML	SM	25-Mar-2021	71.50	71.00	77.95	70.00	77.50	77.50	72.95	15600	11.38	13	12000	76.92
BURGERKING	EQ	25-Mar-2021	135.20	136.40	137.00	134.00	135.50	135.55	135.83	1766783	2399.82	22742	842532	47.69
BURNPUR	BE	25-Mar-2021	2.25	2.25	2.35	2.25	2.30	2.30	2.28	36060	0.82	53	-	-
BUTTERFLY	EQ	25-Mar-2021	546.95	545.00	545.00	518.00	525.00	525.25	528.45	49782	263.07	5440	18414	36.99
BVCL	BE	25-Mar-2021	18.85	19.45	19.45	18.00	18.15	18.65	18.43	2225	0.41	17	-	-
BYKE	EQ	25-Mar-2021	19.50	20.25	20.25	18.20	18.40	18.35	18.56	132213	24.53	527	93352	70.61
CADILAHC	EQ	25-Mar-2021	430.95	430.00	431.60	417.60	422.00	420.20	422.52	2100000	8873.02	38634	469028	22.33
CALSOFT	EQ	25-Mar-2021	8.70	8.60	8.75	8.30	8.60	8.60	8.50	29147	2.48	112	19749	67.76
CAMLINFINE	EQ	25-Mar-2021	137.05	138.05	138.10	132.35	134.50	133.70	135.42	330028	446.92	15895	79995	24.24
CAMS	EQ	25-Mar-2021	1841.80	1850.95	1855.00	1757.90	1775.00	1777.50	1780.60	120258	2141.31	9456	82067	68.24
CANBK	EQ	25-Mar-2021	148.35	148.60	150.50	137.05	143.45	143.40	142.06	33493070	47581.35	118353	5181974	15.47
CANDC	BZ	25-Mar-2021	4.95	4.75	4.75	4.75	4.75	4.75	4.75	1310	0.06	8	-	-
CANFINHOME	EQ	25-Mar-2021	578.60	577.60	580.00	556.65	575.00	566.40	565.19	654222	3697.61	10382	480493	73.44
CANTABIL	EQ	25-Mar-2021	372.40	373.70	377.00	369.90	372.75	370.20	373.24	115709	431.87	4759	26434	22.85
CAPACITE	EQ	25-Mar-2021	199.40	196.25	198.80	190.00	195.00	196.35	194.71	136235	265.27	2154	99928	73.35
CAPLIPOINT	EQ	25-Mar-2021	427.95	427.50	431.45	411.65	413.95	413.95	418.23	134879	564.10	6329	78929	58.52
CAPTRUST	BE	25-Mar-2021	108.00	105.85	106.90	102.60	102.60	102.60	103.14	4309	4.44	88	-	-
CARBORUNIV	EQ	25-Mar-2021	469.35	471.70	471.70	438.95	449.00	449.35	450.49	401210	1807.41	10059	310881	77.49
CAREERP	EQ	25-Mar-2021	137.05	141.80	143.05	135.00	135.50	136.20	136.74	18525	25.33	357	13176	71.13
CARERATING	EQ	25-Mar-2021	432.60	434.90	435.90	424.30	427.95	428.05	428.76	141210	605.45	4809	80134	56.75
CASTEXTECH	BE	25-Mar-2021	0.35	0.30	0.40	0.30	0.35	0.35	0.37	202293	0.74	51	-	-
CASTROLIND	EQ	25-Mar-2021	121.45	121.45	123.45	120.50	123.35	122.70	121.86	1327877	1618.10	12213	721283	54.32
CCCL	BE	25-Mar-2021	0.70	0.65	0.65	0.65	0.65	0.65	0.65	47354	0.31	20	-	-
CCHHL	EQ	25-Mar-2021	4.15	4.35	4.35	4.00	4.10	4.20	4.13	52850	2.18	133	27131	51.34
CCL	EQ	25-Mar-2021	229.85	229.80	233.95	227.00	232.00	231.75	229.98	94079	216.36	2742	63623	67.63
CDSL	EQ	25-Mar-2021	634.20	631.50	637.70	614.95	629.00	627.50	624.36	798637	4986.34	29927	260340	32.60
CEATLTD	EQ	25-Mar-2021	1515.20	1515.20	1549.95	1455.50	1506.00	1510.85	1506.84	225032	3390.88	17816	52967	23.54
CEBBCO	BE	25-Mar-2021	16.20	16.20	16.20	15.40	15.80	15.75	15.78	98578	15.56	151	-	-
CELEBRITY	BE	25-Mar-2021	6.00	6.20	6.20	5.75	6.00	5.95	5.87	13555	0.80	68	-	-
CENTENKA	EQ	25-Mar-2021	249.20	250.80	250.85	227.30	244.95	244.45	241.35	193824	467.80	2740	136231	70.29
CENTEXT	EQ	25-Mar-2021	4.00	4.15	4.15	3.80	3.90	3.90	3.91	88154	3.44	195	75191	85.30
CENTRALBK	EQ	25-Mar-2021	16.75	16.75	16.85	15.95	16.35	16.30	16.23	10147195	1646.51	17376	3699579	36.46
CENTRUM	EQ	25-Mar-2021	27.95	27.90	28.90	27.50	28.35	28.15	28.23	5277516	1490.03	10142	1600514	30.33
CENTUM	EQ	25-Mar-2021	393.95	401.45	403.15	381.00	383.60	387.10	389.56	1870	7.28	236	998	53.37
CENTURYPLY	EQ	25-Mar-2021	300.05	300.00	302.30	285.00	300.70	300.30	295.89	88659	262.33	3731	40537	45.72
CENTURYTEX	EQ	25-Mar-2021	484.65	484.75	487.00	463.00	465.80	469.15	472.43	441210	2084.39	19173	209814	47.55
CERA	EQ	25-Mar-2021	3661.90	3650.00	3731.00	3601.00	3730.15	3692.65	3672.27	10101	370.94	4397	3540	35.05
CEREBRAINT	EQ	25-Mar-2021	51.00	51.40	51.90	47.90	51.90	51.80	51.05	847976	432.89	2650	510557	60.21
CESC	EQ	25-Mar-2021	603.75	604.90	605.00	590.90	597.90	596.35	594.24	215610	1281.24	6674	110221	51.12
CGCL	EQ	25-Mar-2021	352.65	353.90	355.80	339.30	355.80	347.70	347.90	48914	170.17	3547	19187	39.23
CGPOWER	EQ	25-Mar-2021	68.00	69.00	70.20	65.25	67.30	67.10	66.75	5313538	3546.64	15280	3558333	66.97
CHALET	EQ	25-Mar-2021	160.10	160.90	161.00	154.00	155.30	155.05	155.30	180065	279.65	3056	111024	61.66
CHAMBLFERT	EQ	25-Mar-2021	225.30	226.00	227.50	223.05	226.35	225.80	225.28	664181	1496.28	17937	304365	45.83
CHEMBOND	EQ	25-Mar-2021	190.85	190.35	194.60	186.15	186.50	187.15	187.68	16180	30.37	643	9035	55.84
CHEMCON	EQ	25-Mar-2021	415.20	417.15	417.30	401.05	403.80	403.95	408.18	195975	799.93	9753	91857	46.87
CHEMFAB	EQ	25-Mar-2021	126.15	128.20	128.20	123.55	124.30	124.80	124.46	2836	3.53	89	2342	82.58
CHENNPETRO	EQ	25-Mar-2021	99.45	101.00	101.35	94.60	95.90	95.85	96.71	665575	643.71	6696	282447	42.44
CHOLAFIN	EQ	25-Mar-2021	548.50	551.00	552.80	525.50	539.20	537.50	535.81	3387697	18151.69	48134	1181145	34.87
CHOLAHLDNG	EQ	25-Mar-2021	593.45	588.10	594.50	575.00	585.05	586.25	588.74	363069	2137.54	12283	322021	88.69
CIGNITITEC	EQ	25-Mar-2021	333.00	334.00	338.95	324.00	330.00	329.00	330.98	39749	131.56	1931	16911	42.54
CINELINE	EQ	25-Mar-2021	34.30	35.05	35.35	33.50	33.60	33.65	33.79	34688	11.72	318	24635	71.02
CINEVISTA	EQ	25-Mar-2021	5.95	6.00	6.00	5.60	5.85	5.85	5.78	6719	0.39	37	5007	74.52
CIPLA	EQ	25-Mar-2021	792.95	796.90	802.30	783.30	788.65	787.25	791.95	5292130	41911.19	105987	1535589	29.02
CLEDUCATE	EQ	25-Mar-2021	82.85	84.30	84.30	79.05	79.05	79.75	81.49	96863	78.94	988	77800	80.32
CLNINDIA	EQ	25-Mar-2021	376.35	375.25	385.00	371.30	374.00	376.05	377.08	55820	210.49	3284	28937	51.84
CMICABLES	BE	25-Mar-2021	49.00	49.50	49.50	46.55	48.20	47.90	47.32	32321	15.29	124	-	-
CMMIPL	SM	25-Mar-2021	4.55	4.35	4.35	4.35	4.35	4.35	4.35	6000	0.26	1	6000	100.00
CNOVAPETRO	BE	25-Mar-2021	16.00	15.25	16.80	15.20	16.00	16.00	15.60	5468	0.85	25	-	-
COALINDIA	EQ	25-Mar-2021	132.30	132.00	133.10	127.05	127.80	128.10	129.27	18629600	24082.44	100653	8170107	43.86
COCHINSHIP	EQ	25-Mar-2021	356.20	355.05	355.95	347.45	351.80	351.15	351.15	149358	524.46	5861	82072	54.95
COFORGE	EQ	25-Mar-2021	2825.65	2838.00	2839.45	2725.00	2767.00	2751.40	2770.38	298289	8263.74	18637	88934	29.81
COLPAL	EQ	25-Mar-2021	1553.85	1556.00	1564.50	1526.00	1527.00	1530.25	1538.96	682360	10501.24	40983	344291	50.46
COMPINFO	EQ	25-Mar-2021	17.90	17.90	18.25	17.00	17.15	17.30	17.42	244839	42.65	1822	114888	46.92
COMPUSOFT	EQ	25-Mar-2021	8.65	8.90	8.90	8.50	8.90	8.75	8.67	32766	2.84	160	24232	73.95
CONCOR	EQ	25-Mar-2021	558.75	561.40	565.00	545.40	546.45	549.95	554.02	2464529	13653.96	42059	1102415	44.73
CONFIPET	EQ	25-Mar-2021	43.15	43.15	43.85	39.80	40.90	40.80	40.90	1046572	428.09	3976	706771	67.53
CONSOFINVT	EQ	25-Mar-2021	55.65	54.55	56.00	47.25	53.85	53.40	53.81	12976	6.98	161	9590	73.91
CONTROLPR	EQ	25-Mar-2021	263.00	260.50	262.95	236.70	242.00	245.80	247.31	24142	59.71	1484	12664	52.46
CORALFINAC	EQ	25-Mar-2021	21.80	22.40	23.65	20.50	21.10	21.10	21.34	13601	2.90	160	6102	44.86
CORDSCABLE	EQ	25-Mar-2021	41.00	41.50	41.50	39.95	40.60	40.05	40.28	26112	10.52	271	19858	76.05
COROMANDEL	EQ	25-Mar-2021	752.50	756.90	757.25	742.05	755.25	752.85	751.61	234697	1764.00	13203	102610	43.72
COSMOFILMS	EQ	25-Mar-2021	584.05	582.70	604.00	563.90	597.00	591.80	577.87	100780	582.37	3820	50210	49.82
COUNCODOS	BE	25-Mar-2021	2.00	2.00	2.10	1.90	1.95	1.95	1.94	316499	6.14	228	-	-
COX&KINGS	BZ	25-Mar-2021	1.20	1.15	1.20	1.15	1.20	1.15	1.16	383350	4.45	263	-	-
CPSEETF	EQ	25-Mar-2021	22.73	22.89	22.89	22.15	22.23	22.17	22.38	2140927	479.15	6964	1293173	60.40
CRAFTSMAN	EQ	25-Mar-2021	1490.00	1359.00	1490.00	1350.00	1415.00	1435.60	1437.59	3479695	50023.89	184729	1462285	42.02
CREATIVE	EQ	25-Mar-2021	101.55	103.00	120.00	96.60	100.00	101.65	110.02	127459	140.24	1915	37859	29.70
CREDITACC	EQ	25-Mar-2021	682.75	682.00	692.00	658.85	667.85	664.55	671.82	84363	566.77	9349	47373	56.15
CREST	EQ	25-Mar-2021	86.05	84.40	87.00	83.40	84.70	84.90	85.43	4808	4.11	150	3495	72.69
CRISIL	EQ	25-Mar-2021	1937.15	1939.95	1947.30	1892.00	1928.00	1922.80	1920.59	13192	253.36	2192	4824	36.57
CROMPTON	EQ	25-Mar-2021	370.95	368.65	374.60	358.05	368.00	367.00	364.61	1880209	6855.44	55149	1242461	66.08
CSBBANK	EQ	25-Mar-2021	245.20	245.00	253.00	235.00	235.25	237.65	239.68	303404	727.21	3911	205981	67.89
CTE	EQ	25-Mar-2021	29.90	30.50	30.50	28.45	29.00	29.05	28.85	9464	2.73	130	7677	81.12
CUB	EQ	25-Mar-2021	163.85	163.85	164.75	155.80	161.00	160.80	159.60	2878881	4594.81	17306	1385777	48.14
CUBEXTUB	EQ	25-Mar-2021	17.75	18.60	18.60	17.40	18.50	18.35	18.06	11187	2.02	108	7444	66.54
CUMMINSIND	EQ	25-Mar-2021	865.50	868.50	872.00	829.00	857.65	855.55	847.49	1484307	12579.37	28271	550560	37.09
CUPID	EQ	25-Mar-2021	217.70	217.45	217.45	208.50	209.50	209.20	211.59	62684	132.63	2906	40721	64.96
CYBERMEDIA	BE	25-Mar-2021	10.25	9.75	10.75	9.75	9.75	9.75	9.80	29452	2.89	78	-	-
CYBERTECH	EQ	25-Mar-2021	121.00	121.15	123.00	113.10	115.80	115.90	117.27	161155	188.98	2608	93387	57.95
CYIENT	EQ	25-Mar-2021	665.15	665.00	667.30	638.65	647.00	650.70	653.42	976345	6379.63	15580	830207	85.03
DAAWAT	EQ	25-Mar-2021	58.65	58.65	58.95	56.20	56.70	56.75	57.04	1347956	768.88	9013	574417	42.61
DABUR	EQ	25-Mar-2021	529.05	528.00	529.30	515.00	515.95	517.35	521.14	1569877	8181.21	35365	849774	54.13
DALALSTCOM	BE	25-Mar-2021	0.95	1.00	1.00	1.00	1.00	1.00	1.00	45927	0.46	11	-	-
DALBHARAT	EQ	25-Mar-2021	1560.40	1582.00	1593.25	1500.00	1522.00	1516.80	1536.47	58991	906.38	6694	31975	54.20
DALMIASUG	EQ	25-Mar-2021	170.95	171.00	184.65	168.05	174.25	175.90	178.67	662164	1183.07	10151	209678	31.67
DAMODARIND	EQ	25-Mar-2021	24.40	24.10	24.25	23.00	23.45	23.05	23.42	81832	19.17	345	65305	79.80
DANGEE	EQ	25-Mar-2021	129.55	130.95	131.00	128.70	130.00	129.50	129.94	16360	21.26	140	5470	33.44
DATAMATICS	EQ	25-Mar-2021	116.45	117.05	117.40	111.15	113.00	112.40	112.98	161710	182.70	2889	82708	51.15
DBCORP	EQ	25-Mar-2021	91.90	91.90	92.10	88.00	89.40	89.45	89.42	170072	152.08	2126	90050	52.95
DBL	EQ	25-Mar-2021	577.05	580.70	581.35	538.85	552.45	552.35	556.47	492957	2743.16	16423	153781	31.20
DBREALTY	BE	25-Mar-2021	25.60	24.40	25.50	24.35	24.75	24.85	24.81	222163	55.12	776	-	-
DBSTOCKBRO	EQ	25-Mar-2021	9.00	8.60	9.35	8.10	8.85	8.35	8.58	14811	1.27	58	5066	34.20
DCAL	EQ	25-Mar-2021	109.65	109.95	110.00	102.50	104.10	103.50	105.30	421861	444.24	6015	232805	55.19
DCBBANK	EQ	25-Mar-2021	102.00	102.70	105.40	99.80	104.95	104.50	102.73	2043508	2099.38	16878	871561	42.65
DCM	EQ	25-Mar-2021	23.90	23.15	24.95	23.15	24.50	23.95	23.98	20607	4.94	211	14311	69.45
DCMNVL	BE	25-Mar-2021	92.50	92.50	96.55	88.00	89.90	88.40	89.72	27791	24.93	201	-	-
DCMSHRIRAM	EQ	25-Mar-2021	504.40	496.00	519.25	492.60	502.00	502.20	506.74	99525	504.33	4145	35270	35.44
DCW	EQ	25-Mar-2021	27.65	27.60	27.85	25.50	26.30	26.40	26.36	1303072	343.53	3233	783472	60.12
DECCANCE	EQ	25-Mar-2021	408.60	406.00	408.45	390.80	398.00	398.30	398.41	35832	142.76	1793	19316	53.91
DEEPAKFERT	EQ	25-Mar-2021	226.15	225.50	225.50	216.00	220.00	220.90	220.03	711552	1565.65	13580	211562	29.73
DEEPAKNTR	EQ	25-Mar-2021	1538.50	1549.55	1553.45	1485.00	1539.00	1534.15	1516.47	1122154	17017.12	50297	259995	23.17
DEEPENR	EQ	25-Mar-2021	36.90	36.40	38.25	35.95	37.20	36.95	36.57	32743	11.98	362	23933	73.09
DELTACORP	EQ	25-Mar-2021	165.40	165.40	166.00	156.10	157.70	159.05	159.70	3468380	5538.95	35876	1091754	31.48
DELTAMAGNT	EQ	25-Mar-2021	30.95	30.40	30.65	29.50	29.50	29.75	30.02	5149	1.55	88	4503	87.45
DEN	EQ	25-Mar-2021	56.05	56.45	56.55	53.85	54.90	54.40	54.77	384848	210.79	1933	257381	66.88
DENORA	EQ	25-Mar-2021	254.70	253.25	255.95	247.10	248.00	248.60	250.55	9515	23.84	553	7532	79.16
DFMFOODS	EQ	25-Mar-2021	369.25	366.40	368.25	361.00	361.00	363.15	363.55	27383	99.55	1142	17584	64.22
DGCONTENT	EQ	25-Mar-2021	7.50	7.50	7.80	7.15	7.15	7.20	7.20	125223	9.02	133	121519	97.04
DHAMPURSUG	EQ	25-Mar-2021	185.80	185.80	192.00	183.40	185.00	185.35	188.09	755199	1420.45	12899	230223	30.49
DHANBANK	EQ	25-Mar-2021	15.20	15.25	15.25	14.25	14.60	14.50	14.60	1030021	150.42	2380	569612	55.30
DHANI	EQ	25-Mar-2021	241.15	241.15	243.85	209.00	209.50	217.30	222.47	4638483	10319.27	49949	1730086	37.30
DHANILOANS	N1	25-Mar-2021	985.60	985.80	985.80	985.00	985.00	985.00	985.37	150	1.48	2	150	100.00
DHANILOANS	N2	25-Mar-2021	1205.10	1212.00	1218.80	1190.02	1218.80	1215.74	1206.70	52	0.63	6	43	82.69
DHANILOANS	N4	25-Mar-2021	980.00	926.00	980.00	901.15	980.00	980.00	978.65	510	4.99	3	510	100.00
DHANILOANS	N5	25-Mar-2021	1200.00	1180.00	1200.00	1180.00	1192.00	1192.00	1194.51	35	0.42	6	35	100.00
DHANILOANS	N6	25-Mar-2021	999.00	999.00	999.00	999.00	999.00	999.00	999.00	66	0.66	2	66	100.00
DHANILOANS	N7	25-Mar-2021	981.00	994.90	994.90	994.90	994.90	994.90	994.90	1	0.01	1	1	100.00
DHANILOANS	N8	25-Mar-2021	1091.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	50	0.55	1	50	100.00
DHANILOANS	NC	25-Mar-2021	947.00	950.00	950.00	942.00	942.00	942.00	949.79	136	1.29	11	136	100.00
DHANILOANS	NG	25-Mar-2021	945.20	945.00	945.00	945.00	945.00	945.00	945.00	50	0.47	1	50	100.00
DHANIPP	E1	25-Mar-2021	133.90	130.90	131.85	113.40	114.00	116.75	119.76	348453	417.31	5711	232059	66.60
DHANUKA	EQ	25-Mar-2021	700.60	704.00	704.00	678.00	684.00	681.65	685.96	35288	242.06	3609	19236	54.51
DHARSUGAR	EQ	25-Mar-2021	6.75	7.00	7.05	6.55	6.80	6.80	6.89	35616	2.45	157	14774	41.48
DHFL	EQ	25-Mar-2021	17.45	16.75	16.85	16.60	16.60	16.60	16.64	1601005	266.49	4269	1135631	70.93
DHFL	N4	25-Mar-2021	370.00	394.00	394.00	300.00	321.01	321.01	305.19	535	1.63	15	418	78.13
DHFL	N6	25-Mar-2021	336.07	335.80	354.99	307.55	315.00	315.00	332.00	250	0.83	12	26	10.40
DHFL	NA	25-Mar-2021	359.50	321.03	321.03	321.03	321.03	321.03	321.03	17	0.05	2	17	100.00
DHFL	NC	25-Mar-2021	340.00	348.90	350.00	345.00	345.00	345.00	347.92	1748	6.08	5	1748	100.00
DHFL	NF	25-Mar-2021	399.99	399.95	399.95	399.90	399.95	399.95	399.94	92	0.37	3	92	100.00
DHFL	NP	25-Mar-2021	339.25	344.00	353.95	341.50	341.50	343.57	348.48	970	3.38	8	870	89.69
DHFL	NQ	25-Mar-2021	320.00	335.00	349.99	300.11	325.20	325.20	317.60	120	0.38	10	81	67.50
DHFL	NR	25-Mar-2021	274.00	320.00	320.00	320.00	320.00	320.00	320.00	828	2.65	6	828	100.00
DHFL	NS	25-Mar-2021	321.54	320.00	329.80	320.00	321.01	328.06	324.33	324	1.05	6	324	100.00
DHFL	NX	25-Mar-2021	315.01	321.00	325.00	321.00	325.00	325.00	323.00	100	0.32	2	100	100.00
DHFL	Y1	25-Mar-2021	340.00	303.00	303.00	303.00	303.00	303.00	303.00	50	0.15	1	50	100.00
DHUNINV	EQ	25-Mar-2021	281.10	276.35	287.95	265.30	270.50	270.55	277.78	4579	12.72	435	2612	57.04
DIAMONDYD	EQ	25-Mar-2021	618.70	618.05	631.70	605.10	613.95	610.20	615.26	3363	20.69	479	2005	59.62
DIAPOWER	BZ	25-Mar-2021	0.90	0.90	0.95	0.85	0.85	0.90	0.88	122694	1.08	61	-	-
DICIND	EQ	25-Mar-2021	396.80	396.05	399.50	391.00	391.00	391.15	394.15	5943	23.42	241	4544	76.46
DIGISPICE	BE	25-Mar-2021	62.05	63.90	63.90	58.95	58.95	58.95	60.12	60249	36.22	387	-	-
DISHTV	EQ	25-Mar-2021	9.75	9.75	9.80	9.00	9.30	9.25	9.27	8499514	788.27	26365	5606525	65.96
DIVISLAB	EQ	25-Mar-2021	3481.15	3494.00	3494.10	3391.00	3424.95	3450.20	3444.50	738392	25433.91	56012	322305	43.65
DIXON	EQ	25-Mar-2021	3676.40	3676.00	3676.00	3345.15	3649.00	3593.30	3510.50	998973	35068.95	162931	324755	32.51
DLF	EQ	25-Mar-2021	284.15	285.00	285.70	270.00	278.30	277.00	277.35	10184085	28245.30	68284	1173828	11.53
DLINKINDIA	EQ	25-Mar-2021	103.20	101.50	102.75	98.65	99.40	99.25	100.17	225338	225.73	3024	143838	63.83
DMART	EQ	25-Mar-2021	2855.60	2875.00	2893.00	2775.00	2796.80	2796.00	2806.58	621113	17432.02	60040	296230	47.69
DNAMEDIA	EQ	25-Mar-2021	0.75	0.75	0.75	0.70	0.75	0.75	0.70	61397	0.43	66	42979	70.00
DOLAT	EQ	25-Mar-2021	67.90	67.20	67.50	64.80	65.75	66.35	66.17	474256	313.79	2923	303123	63.92
DOLLAR	EQ	25-Mar-2021	239.30	240.90	240.90	230.00	230.00	231.10	232.37	45124	104.85	1607	26459	58.64
DONEAR	EQ	25-Mar-2021	31.05	31.70	31.75	29.05	29.90	29.65	29.88	57870	17.29	483	36884	63.74
DPABHUSHAN	EQ	25-Mar-2021	112.05	112.10	116.95	112.00	113.05	114.75	112.81	6295	7.10	62	5499	87.36
DPSCLTD	EQ	25-Mar-2021	12.30	11.95	12.75	11.70	11.70	11.80	12.19	63917	7.79	221	52062	81.45
DPWIRES	EQ	25-Mar-2021	107.75	107.00	109.30	106.00	106.50	106.95	106.90	3039	3.25	143	1817	59.79
DRCSYSTEMS	EQ	25-Mar-2021	209.50	230.45	230.45	230.45	230.45	230.45	230.45	1800	4.15	28	1800	100.00
DREDGECORP	EQ	25-Mar-2021	371.60	373.60	374.60	352.50	352.85	354.25	359.09	142383	511.29	5833	46160	32.42
DRREDDY	EQ	25-Mar-2021	4350.50	4350.00	4402.15	4284.75	4384.50	4380.55	4349.90	941416	40950.69	68373	433510	46.05
DSSL	EQ	25-Mar-2021	73.60	72.30	72.85	68.00	70.00	69.60	70.23	82079	57.64	1027	38074	46.39
DTIL	EQ	25-Mar-2021	262.75	261.65	272.00	258.00	262.00	260.60	264.38	4907	12.97	294	3335	67.96
DUCON	EQ	25-Mar-2021	7.25	7.40	7.40	6.90	6.90	6.90	6.94	87910	6.10	195	76693	87.24
DVL	EQ	25-Mar-2021	99.80	101.30	103.80	93.00	94.50	95.40	97.18	133525	129.76	2358	47201	35.35
DWARKESH	EQ	25-Mar-2021	31.25	31.40	33.90	31.00	32.00	32.05	32.57	3866714	1259.38	10402	1227098	31.73
DYNAMATECH	EQ	25-Mar-2021	824.05	827.00	828.80	804.75	813.00	813.10	813.23	11415	92.83	2091	6129	53.69
DYNPRO	EQ	25-Mar-2021	470.15	470.25	474.50	459.65	470.00	467.55	464.75	23602	109.69	1382	12801	54.24
E2E	SM	25-Mar-2021	38.60	39.40	39.45	39.40	39.45	39.45	39.43	4000	1.58	2	4000	100.00
EASEMYTRIP	EQ	25-Mar-2021	180.35	180.60	183.80	166.95	179.80	179.60	175.90	3022287	5316.23	44541	1024231	33.89
EASTSILK	BE	25-Mar-2021	1.50	1.50	1.55	1.45	1.55	1.50	1.49	15518	0.23	41	-	-
EASUNREYRL	BZ	25-Mar-2021	2.90	2.90	2.90	2.80	2.80	2.80	2.89	1110	0.03	3	-	-
EBANK	EQ	25-Mar-2021	3725.39	3515.06	3787.00	3515.06	3560.00	3590.29	3557.36	10	0.36	7	7	70.00
EBBETF0423	EQ	25-Mar-2021	1114.06	1114.05	1115.50	1114.05	1115.49	1114.60	1114.87	1400	15.61	51	645	46.07
EBBETF0425	EQ	25-Mar-2021	1024.12	1024.00	1025.00	1021.00	1022.52	1024.97	1022.90	21213	216.99	144	12760	60.15
EBBETF0430	EQ	25-Mar-2021	1125.97	1124.09	1128.99	1124.09	1125.94	1128.91	1127.53	25944	292.53	315	24281	93.59
EBBETF0431	EQ	25-Mar-2021	1011.95	1012.26	1013.99	1009.10	1013.89	1013.75	1011.79	25593	258.95	293	19926	77.86
EBIXFOREX	EQ	25-Mar-2021	488.95	494.85	494.85	466.50	466.50	471.35	476.87	2353	11.22	178	1568	66.64
EC1RG	MF	25-Mar-2021	8.50	8.00	8.00	8.00	8.00	8.00	8.00	510	0.04	1	510	100.00
ECLERX	EQ	25-Mar-2021	1009.50	1025.00	1025.00	977.95	1000.05	1001.25	999.02	41707	416.66	3296	24327	58.33
ECLFINANCE	NF	25-Mar-2021	1038.00	1023.50	1045.00	1023.10	1045.00	1045.00	1034.85	350	3.62	8	250	71.43
ECLFINANCE	NG	25-Mar-2021	935.00	757.00	942.90	757.00	935.00	935.00	784.28	236	1.85	11	211	89.41
ECLFINANCE	NH	25-Mar-2021	1160.25	1160.00	1160.00	1132.00	1160.00	1160.00	1153.78	45	0.52	3	25	55.56
ECLFINANCE	NI	25-Mar-2021	974.90	965.00	970.00	965.00	969.00	968.28	968.94	925	8.96	17	925	100.00
ECLFINANCE	NJ	25-Mar-2021	930.00	920.00	920.00	920.00	920.00	920.00	920.00	10	0.09	1	10	100.00
ECLFINANCE	NK	25-Mar-2021	914.34	916.01	930.00	916.01	916.50	916.61	926.79	118	1.09	9	102	86.44
ECLFINANCE	NN	25-Mar-2021	1210.00	1210.00	1210.00	1190.00	1190.00	1190.00	1201.70	100	1.20	6	100	100.00
ECLFINANCE	NO	25-Mar-2021	970.00	971.00	974.00	967.00	967.00	967.00	969.76	270	2.62	8	235	87.04
ECLFINANCE	NP	25-Mar-2021	970.00	969.00	969.00	969.00	969.00	969.00	969.00	1	0.01	1	1	100.00
ECLFINANCE	NQ	25-Mar-2021	1025.00	1101.00	1160.00	1101.00	1160.00	1160.00	1139.00	20	0.23	3	10	50.00
ECLFINANCE	NR	25-Mar-2021	970.00	962.05	986.00	962.05	982.00	981.99	981.28	593	5.82	28	561	94.60
ECLFINANCE	NS	25-Mar-2021	960.00	955.00	955.00	945.00	945.00	945.00	950.46	351	3.34	14	351	100.00
EDELWEISS	EQ	25-Mar-2021	77.60	77.60	77.60	73.75	73.75	73.75	74.04	1567947	1160.99	5400	966832	61.66
EDUCOMP	BZ	25-Mar-2021	2.70	2.60	2.80	2.60	2.70	2.65	2.65	47822	1.27	77	-	-
EHFLNCD	N3	25-Mar-2021	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	53	0.55	1	53	100.00
EHFLNCD	N6	25-Mar-2021	939.89	944.80	944.80	925.00	927.00	927.00	929.63	30	0.28	6	30	100.00
EICHERMOT	EQ	25-Mar-2021	2660.65	2635.55	2651.00	2548.00	2585.00	2580.45	2593.41	1119611	29036.15	82693	306599	27.38
EIDPARRY	EQ	25-Mar-2021	335.80	336.75	342.55	325.50	326.00	327.85	335.52	189027	634.23	5044	86822	45.93
EIHAHOTELS	EQ	25-Mar-2021	246.00	246.20	249.50	232.00	233.00	232.85	238.88	16075	38.40	772	11525	71.70
EIHOTEL	EQ	25-Mar-2021	98.85	98.80	98.80	93.60	96.45	96.05	95.11	906179	861.83	14952	587361	64.82
EIMCOELECO	EQ	25-Mar-2021	329.85	332.50	374.00	318.00	332.75	331.15	327.02	4955	16.20	714	2917	58.87
EKC	EQ	25-Mar-2021	78.35	79.70	80.60	73.60	73.70	74.10	75.52	683232	515.96	6348	348508	51.01
ELECON	EQ	25-Mar-2021	59.90	59.30	62.00	58.05	59.90	60.30	59.68	342280	204.27	3939	173982	50.83
ELECTCAST	EQ	25-Mar-2021	24.00	24.10	24.15	23.55	23.70	23.90	23.77	310136	73.72	933	224610	72.42
ELECTHERM	EQ	25-Mar-2021	107.80	108.95	108.95	102.75	102.80	103.80	104.58	11529	12.06	355	6976	60.51
ELGIEQUIP	EQ	25-Mar-2021	186.50	186.00	186.45	175.05	180.00	180.05	178.79	84687	151.41	2991	54197	64.00
ELGIRUBCO	EQ	25-Mar-2021	27.90	27.90	28.20	27.00	27.00	27.30	27.55	16543	4.56	154	11824	71.47
EMAMILTD	EQ	25-Mar-2021	473.75	472.80	478.00	455.30	457.90	464.10	468.71	198966	932.58	12199	116341	58.47
EMAMIPAP	EQ	25-Mar-2021	134.95	135.10	137.80	123.10	128.90	128.85	129.72	99019	128.44	2054	43751	44.18
EMAMIREAL	EQ	25-Mar-2021	47.50	48.00	48.75	45.15	45.15	45.20	46.32	63352	29.34	553	39506	62.36
EMBASSY	RR	25-Mar-2021	325.80	326.01	328.81	324.39	325.00	324.65	325.62	1491000	4855.02	1299	1443000	96.78
EMCO	BZ	25-Mar-2021	1.70	1.65	1.65	1.65	1.65	1.65	1.65	5573	0.09	10	-	-
EMKAY	EQ	25-Mar-2021	70.15	73.70	73.70	67.15	69.00	68.15	68.15	42853	29.20	736	28961	67.58
EMMBI	EQ	25-Mar-2021	86.30	86.40	87.75	79.00	80.50	81.05	82.04	116365	95.47	2691	52538	45.15
EMOFSR1RDP	MF	25-Mar-2021	13.97	13.95	13.95	13.91	13.94	13.94	13.93	36215	5.05	16	36215	100.00
EMOFSR1RGG	MF	25-Mar-2021	14.08	14.01	14.01	13.68	13.83	13.81	13.86	120470	16.70	55	116885	97.02
ENDURANCE	EQ	25-Mar-2021	1445.40	1465.00	1465.00	1375.00	1400.00	1390.80	1402.54	142924	2004.56	13229	72658	50.84
ENERGYDEV	BE	25-Mar-2021	9.40	9.55	9.80	9.15	9.40	9.30	9.53	29748	2.84	121	-	-
ENGINERSIN	EQ	25-Mar-2021	75.85	75.05	75.60	73.75	74.00	74.20	74.46	3318967	2471.37	12402	1736908	52.33
ENIL	EQ	25-Mar-2021	151.70	153.65	153.65	146.30	152.00	151.10	149.53	101511	151.78	946	77290	76.14
EPL	EQ	25-Mar-2021	219.25	219.50	223.10	213.65	217.20	218.20	219.64	1266712	2782.16	17531	951602	75.12
EQ30	EQ	25-Mar-2021	421.40	429.75	429.75	429.75	429.75	429.75	429.75	9	0.04	1	9	100.00
EQUITAS	EQ	25-Mar-2021	88.55	88.00	88.30	84.55	87.15	87.20	86.22	1483322	1278.99	15525	729156	49.16
EQUITASBNK	EQ	25-Mar-2021	60.05	59.00	60.60	57.15	59.90	60.05	59.56	1386397	825.69	11962	808329	58.30
ERFLNCDI	N3	25-Mar-2021	965.00	950.00	950.00	950.00	950.00	950.00	950.00	100	0.95	1	100	100.00
ERFLNCDI	N4	25-Mar-2021	934.00	901.00	930.00	867.00	930.00	929.99	906.56	503	4.56	17	345	68.59
ERFLNCDI	N5	25-Mar-2021	841.81	865.00	865.00	865.00	865.00	865.00	865.00	1	0.01	1	1	100.00
ERFLNCDI	N6	25-Mar-2021	850.00	860.00	865.00	860.00	865.00	862.50	862.50	2	0.02	2	1	50.00
ERIS	EQ	25-Mar-2021	581.30	589.85	620.95	575.05	607.00	605.20	591.76	171565	1015.25	8660	61172	35.66
EROSMEDIA	EQ	25-Mar-2021	25.00	24.95	26.00	24.40	25.85	25.80	25.12	1113018	279.64	1432	1016853	91.36
ESABINDIA	EQ	25-Mar-2021	1838.55	1822.05	1843.90	1793.10	1795.30	1804.85	1810.77	4053	73.39	750	2030	50.09
ESCORTS	EQ	25-Mar-2021	1321.05	1320.00	1327.65	1260.80	1265.50	1266.25	1286.58	1120803	14419.98	50477	203163	18.13
ESSARSHPNG	EQ	25-Mar-2021	8.60	8.75	8.75	7.90	7.95	8.05	8.13	157170	12.78	306	124289	79.08
ESTER	EQ	25-Mar-2021	119.70	120.55	120.90	113.55	115.70	115.20	115.51	217510	251.24	4677	115074	52.91
EUROCERA	BZ	25-Mar-2021	1.35	1.30	1.30	1.30	1.30	1.30	1.30	205	0.00	3	-	-
EVEREADY	EQ	25-Mar-2021	264.30	265.35	268.00	256.25	256.50	257.55	259.67	264651	687.22	5924	145073	54.82
EVERESTIND	EQ	25-Mar-2021	290.15	287.45	289.10	276.00	280.40	279.65	281.51	49907	140.50	1910	23846	47.78
EXCEL	EQ	25-Mar-2021	2.55	2.55	2.65	2.45	2.45	2.45	2.53	41542	1.05	104	35912	86.45
EXCELINDUS	EQ	25-Mar-2021	860.95	846.05	856.00	838.05	842.05	843.05	846.21	10506	88.90	1800	5266	50.12
EXIDEIND	EQ	25-Mar-2021	183.55	183.50	186.15	180.00	181.25	181.10	183.03	6261296	11460.13	53308	2655528	42.41
EXPLEOSOL	EQ	25-Mar-2021	528.40	525.50	534.60	518.50	519.95	522.00	524.06	21689	113.66	2015	11429	52.69
FACT	EQ	25-Mar-2021	109.30	110.90	110.90	103.10	104.50	104.05	105.72	323795	342.33	4463	103045	31.82
FAIRCHEMOR	EQ	25-Mar-2021	636.30	635.00	641.55	627.00	630.50	629.60	632.59	23392	147.97	621	20183	86.28
FCL	EQ	25-Mar-2021	60.55	60.70	61.25	57.10	58.60	58.75	58.91	546764	322.07	1829	445698	81.52
FCONSUMER	EQ	25-Mar-2021	6.95	6.95	6.95	6.50	6.75	6.75	6.65	4989887	331.88	10166	2661186	53.33
FCSSOFT	BE	25-Mar-2021	0.70	0.75	0.75	0.65	0.70	0.70	0.67	1593749	10.66	883	-	-
FDC	EQ	25-Mar-2021	282.30	282.00	282.00	269.50	271.00	272.40	274.38	211025	579.01	4643	109824	52.04
FEDERALBNK	EQ	25-Mar-2021	75.65	75.20	77.40	72.60	76.40	76.30	74.83	31628783	23668.95	81598	6478904	20.48
FEL	EQ	25-Mar-2021	9.30	9.25	9.30	8.65	8.90	8.90	8.89	1462968	130.00	5648	1022198	69.87
FELDVR	EQ	25-Mar-2021	11.25	10.85	11.30	10.75	10.80	10.85	10.92	34687	3.79	198	21403	61.70
FELIX	SM	25-Mar-2021	42.75	40.65	44.80	40.65	44.80	44.80	42.73	8000	3.42	2	8000	100.00
FIEMIND	EQ	25-Mar-2021	570.80	574.75	574.75	545.70	553.85	551.30	553.03	23440	129.63	2076	14838	63.30
FILATEX	EQ	25-Mar-2021	65.25	65.90	65.90	63.35	64.50	64.05	64.07	306183	196.18	4812	139178	45.46
FINCABLES	EQ	25-Mar-2021	374.10	374.50	374.95	365.90	373.00	371.50	370.49	151313	560.60	11920	105730	69.88
FINEORG	EQ	25-Mar-2021	2232.35	2221.00	2266.80	2200.00	2209.00	2229.80	2231.48	24308	542.43	5332	10781	44.35
FINPIPE	EQ	25-Mar-2021	606.80	610.00	623.90	601.50	611.00	612.00	612.71	114553	701.87	8743	50244	43.86
FLEXITUFF	BE	25-Mar-2021	19.85	19.85	20.80	18.90	20.80	19.50	19.80	13771	2.73	30	-	-
FLFL	EQ	25-Mar-2021	62.15	62.15	62.15	57.05	57.90	57.65	58.51	517040	302.54	4177	336576	65.10
FLUOROCHEM	EQ	25-Mar-2021	582.95	586.00	586.00	569.15	576.00	573.15	576.93	34027	196.31	1418	24401	71.71
FMGOETZE	EQ	25-Mar-2021	291.70	293.85	293.85	276.10	280.00	281.00	285.06	12169	34.69	450	10236	84.12
FMNL	EQ	25-Mar-2021	14.55	14.00	14.30	13.85	13.85	13.85	13.92	40474	5.64	253	32064	79.22
FORCEMOT	EQ	25-Mar-2021	1214.05	1212.45	1212.45	1169.55	1175.00	1176.15	1182.87	17958	212.42	2345	9916	55.22
FORTIS	EQ	25-Mar-2021	207.85	209.30	211.80	195.55	199.50	199.85	202.98	5749238	11669.95	53118	2099871	36.52
FOSECOIND	EQ	25-Mar-2021	1173.25	1177.30	1180.00	1134.00	1142.00	1149.20	1146.76	1409	16.16	242	1112	78.92
FRETAIL	EQ	25-Mar-2021	54.65	54.60	54.65	50.75	51.40	51.35	51.52	4596655	2368.12	26414	2583271	56.20
FSC	EQ	25-Mar-2021	77.45	77.00	77.00	73.60	73.60	73.60	74.08	84499	62.60	1186	59677	70.62
FSL	EQ	25-Mar-2021	113.55	114.50	115.20	107.65	110.45	109.85	110.63	4524937	5005.83	31998	2110660	46.65
G5	EQ	25-Mar-2021	47.41	47.47	47.51	47.31	47.40	47.40	47.38	331	0.16	28	249	75.23
GABRIEL	EQ	25-Mar-2021	106.85	107.60	108.10	104.00	107.00	107.20	106.30	357145	379.66	5850	200520	56.15
GAEL	EQ	25-Mar-2021	133.25	134.80	134.80	126.50	128.50	128.00	129.34	140174	181.30	2246	72902	52.01
GAIL	EQ	25-Mar-2021	131.00	131.05	132.90	127.45	128.00	128.00	129.87	20151971	26172.28	88226	4060362	20.15
GAL	EQ	25-Mar-2021	2.05	2.10	2.10	1.95	2.00	2.00	2.00	235816	4.72	165	220058	93.32
GALAXYSURF	EQ	25-Mar-2021	2374.45	2364.45	2395.00	2340.00	2389.25	2381.90	2373.68	15973	379.15	2969	5653	35.39
GALLANTT	EQ	25-Mar-2021	44.50	44.30	45.00	43.15	45.00	44.10	43.72	33781	14.77	290	17139	50.74
GALLISPAT	EQ	25-Mar-2021	38.00	37.90	37.90	36.10	36.50	36.45	36.93	20442	7.55	167	15737	76.98
GAMMNINFRA	EQ	25-Mar-2021	0.75	0.75	0.75	0.70	0.75	0.75	0.73	831002	6.06	8811	659457	79.36
GANDHITUBE	EQ	25-Mar-2021	275.00	275.00	275.00	266.50	269.40	270.80	269.52	10833	29.20	183	9880	91.20
GANECOS	EQ	25-Mar-2021	570.75	577.00	577.00	541.15	567.00	567.20	559.17	59132	330.65	2812	44963	76.04
GANESHHOUC	EQ	25-Mar-2021	60.45	58.55	60.75	57.45	58.20	57.85	57.97	66154	38.35	347	43807	66.22
GANGAFORGE	SM	25-Mar-2021	40.50	41.50	41.65	41.50	41.65	41.55	41.58	16000	6.65	2	8000	50.00
GANGESSECU	EQ	25-Mar-2021	58.70	60.45	61.75	58.05	60.90	60.30	59.70	4229	2.52	123	3074	72.69
GARFIBRES	EQ	25-Mar-2021	2427.60	2460.00	2460.00	2376.65	2402.50	2409.05	2402.79	7518	180.64	2394	3650	48.55
GATI	EQ	25-Mar-2021	105.35	104.10	105.25	100.00	100.90	101.20	101.97	506919	516.88	5197	240417	47.43
GAYAHWS	BE	25-Mar-2021	0.65	0.65	0.65	0.60	0.65	0.60	0.60	513063	3.09	144	-	-
GAYAPROJ	EQ	25-Mar-2021	34.00	34.15	34.15	31.05	31.85	31.80	31.94	1009816	322.55	2391	671575	66.50
GBGLOBAL	EQ	25-Mar-2021	7.00	6.85	7.35	6.85	7.35	7.35	6.86	813	0.06	12	813	100.00
GDL	EQ	25-Mar-2021	180.05	181.80	182.40	171.00	175.00	172.20	175.20	60410	105.84	1281	34596	57.27
GEECEE	EQ	25-Mar-2021	104.25	103.70	104.10	98.75	104.10	103.55	101.52	21607	21.93	409	14475	66.99
GEEKAYWIRE	EQ	25-Mar-2021	79.85	77.65	79.45	74.20	79.00	78.85	76.97	15594	12.00	63	11329	72.65
GENCON	EQ	25-Mar-2021	46.95	47.00	47.95	43.55	45.90	44.30	45.61	10068	4.59	88	7465	74.15
GENESYS	BE	25-Mar-2021	115.60	111.30	115.60	109.85	109.85	109.85	110.51	8457	9.35	83	-	-
GENUSPAPER	EQ	25-Mar-2021	7.35	7.60	7.60	7.15	7.20	7.35	7.25	190378	13.81	341	121233	63.68
GENUSPOWER	EQ	25-Mar-2021	48.20	48.65	48.65	46.00	47.15	46.95	46.98	216929	101.91	1307	126522	58.32
GEOJITFSL	EQ	25-Mar-2021	51.30	51.35	51.90	48.20	49.65	49.45	49.57	351307	174.13	3138	232964	66.31
GEPIL	EQ	25-Mar-2021	270.40	271.95	273.75	262.30	270.10	269.00	267.23	90601	242.11	2371	57192	63.13
GESHIP	EQ	25-Mar-2021	310.20	311.80	321.00	303.05	317.90	316.00	310.60	190076	590.37	7700	109443	57.58
GET&D	EQ	25-Mar-2021	118.95	119.60	119.60	112.40	114.75	114.50	114.66	148589	170.37	5306	51976	34.98
GFLLIMITED	EQ	25-Mar-2021	107.00	108.25	113.50	104.60	109.95	108.35	108.65	879897	956.04	16844	312691	35.54
GHCL	EQ	25-Mar-2021	224.35	224.35	224.95	215.55	223.75	222.55	219.45	180632	396.40	7128	83508	46.23
GICHSGFIN	EQ	25-Mar-2021	118.20	117.40	118.15	113.40	115.00	115.10	115.48	234233	270.50	3686	103786	44.31
GICRE	EQ	25-Mar-2021	211.70	213.85	214.90	203.10	203.70	204.50	206.26	574343	1184.62	10095	234228	40.78
GILLANDERS	EQ	25-Mar-2021	41.50	41.90	42.70	40.95	41.05	41.10	41.82	7853	3.28	44	7439	94.73
GILLETTE	EQ	25-Mar-2021	5565.80	5577.00	5577.00	5438.55	5573.00	5541.60	5512.21	8284	456.63	2242	4439	53.59
GINNIFILA	EQ	25-Mar-2021	20.80	20.50	21.55	19.90	21.00	20.90	20.75	180202	37.39	526	114794	63.70
GIPCL	EQ	25-Mar-2021	76.40	76.25	78.00	73.55	74.90	74.40	74.88	253971	190.18	3875	134279	52.87
GIRIRAJ	SM	25-Mar-2021	77.70	73.85	81.00	73.85	81.00	78.60	76.23	7200	5.49	6	7200	100.00
GISOLUTION	BE	25-Mar-2021	3.05	2.90	2.90	2.90	2.90	2.90	2.90	3038	0.09	9	-	-
GKWLIMITED	EQ	25-Mar-2021	501.15	502.95	512.00	502.00	512.00	506.90	504.77	1794	9.06	372	1005	56.02
GLAND	EQ	25-Mar-2021	2487.85	2489.00	2505.25	2365.00	2439.95	2450.60	2438.45	166985	4071.84	20240	101300	60.66
GLAXO	EQ	25-Mar-2021	1401.55	1402.00	1416.00	1376.00	1403.25	1402.60	1399.29	41719	583.77	4575	19074	45.72
GLENMARK	EQ	25-Mar-2021	459.30	459.50	463.00	442.05	443.35	443.95	448.51	1114724	4999.67	25977	387905	34.80
GLFL	EQ	25-Mar-2021	2.65	2.65	2.75	2.55	2.55	2.55	2.60	18521	0.48	41	13688	73.91
GLOBAL	EQ	25-Mar-2021	41.60	43.65	43.65	40.70	42.50	42.15	42.02	2696	1.13	93	2098	77.82
GLOBALVECT	BZ	25-Mar-2021	39.80	39.80	40.50	38.55	39.40	39.40	39.26	2902	1.14	45	-	-
GLOBE	BE	25-Mar-2021	50.30	47.80	50.00	47.80	50.00	50.00	48.74	7	0.00	3	-	-
GLOBUSSPR	EQ	25-Mar-2021	325.80	324.00	326.00	315.00	316.05	317.35	318.98	70898	226.15	2833	35215	49.67
GMBREW	EQ	25-Mar-2021	419.90	425.00	425.00	409.00	415.75	413.30	416.94	14334	59.76	1025	7085	49.43
GMDCLTD	EQ	25-Mar-2021	55.90	56.00	56.20	53.60	54.40	54.15	54.52	894786	487.83	6128	376970	42.13
GMMPFAUDLR	EQ	25-Mar-2021	4208.90	4208.90	4227.00	4058.00	4166.90	4161.95	4132.14	57174	2362.51	14025	23343	40.83
GMRINFRA	EQ	25-Mar-2021	24.75	24.75	24.90	23.50	23.85	23.90	24.11	30681803	7398.36	44175	13520617	44.07
GNA	EQ	25-Mar-2021	366.55	369.00	371.65	356.65	359.30	359.80	360.36	48047	173.14	2400	26453	55.06
GNFC	EQ	25-Mar-2021	292.10	302.90	302.90	278.70	280.95	281.80	291.44	1913702	5577.37	27026	596690	31.18
GOACARBON	EQ	25-Mar-2021	285.40	281.00	284.90	266.00	274.95	273.05	274.06	27837	76.29	2203	12845	46.14
GOCLCORP	EQ	25-Mar-2021	224.45	227.25	227.75	221.50	221.50	222.95	224.57	5430	12.19	199	4770	87.85
GODFRYPHLP	EQ	25-Mar-2021	897.60	894.00	894.05	873.00	880.00	877.90	881.97	46836	413.08	3215	19500	41.63
GODHA	EQ	25-Mar-2021	47.85	45.85	45.85	45.75	45.75	45.75	45.82	36	0.02	4	24	66.67
GODREJAGRO	EQ	25-Mar-2021	490.80	490.80	495.20	482.00	487.20	485.35	486.05	102580	498.59	7876	59283	57.79
GODREJCP	EQ	25-Mar-2021	683.40	687.00	690.70	675.65	682.00	679.80	680.89	1554830	10586.67	28193	890087	57.25
GODREJIND	EQ	25-Mar-2021	525.00	523.00	535.00	512.55	525.05	525.00	526.78	293976	1548.62	9037	105602	35.92
GODREJPROP	EQ	25-Mar-2021	1393.90	1395.95	1400.00	1322.50	1340.00	1332.10	1353.11	1236673	16733.51	39651	467559	37.81
GOENKA	BZ	25-Mar-2021	1.95	2.00	2.00	1.90	1.90	1.90	1.91	221722	4.23	124	-	-
GOKEX	EQ	25-Mar-2021	79.35	79.85	80.40	76.00	76.55	76.50	77.57	171013	132.65	1597	119108	69.65
GOKUL	EQ	25-Mar-2021	19.45	19.50	20.20	18.75	18.85	18.90	19.13	77353	14.80	946	13776	17.81
GOKULAGRO	EQ	25-Mar-2021	20.20	20.20	21.80	19.90	20.15	20.35	20.68	325208	67.25	1930	62289	19.15
GOLDBEES	EQ	25-Mar-2021	38.88	39.08	39.18	38.86	38.92	38.89	38.99	8077132	3149.23	20029	6122543	75.80
GOLDENTOBC	EQ	25-Mar-2021	42.35	43.90	43.90	39.20	42.00	41.75	41.59	5473	2.28	163	3182	58.14
GOLDIAM	EQ	25-Mar-2021	326.65	332.80	339.00	311.95	332.10	333.25	324.77	57429	186.51	2440	25719	44.78
GOLDSHARE	EQ	25-Mar-2021	4041.80	42.00	43.00	40.25	40.40	40.45	40.74	711063	289.68	8399	545609	76.73
GOLDTECH	BE	25-Mar-2021	10.55	10.05	10.05	10.05	10.05	10.05	10.05	4760	0.48	26	-	-
GOODLUCK	EQ	25-Mar-2021	64.30	64.80	65.00	61.50	65.00	64.25	63.37	52882	33.51	743	31858	60.24
GOODYEAR	EQ	25-Mar-2021	901.40	902.00	902.00	882.75	894.40	892.95	890.44	10938	97.40	1616	7403	67.68
GPIL	EQ	25-Mar-2021	693.65	692.15	742.50	664.05	710.00	712.85	703.21	398437	2801.85	15030	130580	32.77
GPPL	EQ	25-Mar-2021	97.15	97.10	97.90	94.05	95.05	94.90	94.96	417811	396.75	3930	237171	56.77
GPTINFRA	EQ	25-Mar-2021	36.85	36.90	37.85	35.60	37.10	36.75	36.47	233870	85.29	318	225565	96.45
GRANULES	EQ	25-Mar-2021	318.40	320.50	321.80	304.00	305.50	305.10	308.58	3153100	9729.72	44373	1170027	37.11
GRAPHITE	EQ	25-Mar-2021	490.90	491.35	492.90	447.00	473.40	474.05	471.23	2113795	9960.78	57912	626961	29.66
GRASIM	EQ	25-Mar-2021	1387.65	1383.50	1400.45	1353.60	1365.20	1372.75	1381.54	2165870	29922.38	53939	776314	35.84
GRAVITA	EQ	25-Mar-2021	99.10	99.00	99.00	90.00	91.45	92.05	93.45	207260	193.68	3708	123569	59.62
GREAVESCOT	EQ	25-Mar-2021	126.25	127.00	129.45	117.55	124.15	125.40	122.26	2678441	3274.59	30242	1174312	43.84
GREENLAM	EQ	25-Mar-2021	915.30	915.05	924.95	914.80	920.50	918.65	918.61	3739	34.35	203	3196	85.48
GREENPANEL	EQ	25-Mar-2021	158.25	159.70	161.75	150.35	157.00	154.95	152.11	1627710	2475.91	5232	1484464	91.20
GREENPLY	EQ	25-Mar-2021	171.45	172.20	172.20	158.90	167.95	169.30	165.60	300198	497.14	4549	144869	48.26
GREENPOWER	BE	25-Mar-2021	2.05	2.05	2.05	2.00	2.05	2.00	2.02	683246	13.80	798	-	-
GRINDWELL	EQ	25-Mar-2021	872.25	873.00	886.30	845.15	849.10	851.35	862.11	22741	196.05	4294	9163	40.29
GROBTEA	EQ	25-Mar-2021	847.45	827.95	856.00	805.10	805.10	805.10	820.46	762	6.25	166	452	59.32
GRPLTD	EQ	25-Mar-2021	868.85	872.05	883.15	825.55	842.00	835.95	854.53	709	6.06	262	101	14.25
GRSE	EQ	25-Mar-2021	192.45	193.30	193.30	185.00	187.00	186.80	187.32	113098	211.86	2901	56250	49.74
GSCLCEMENT	EQ	25-Mar-2021	34.65	34.85	34.90	32.50	33.00	33.10	33.31	180999	60.29	1256	123624	68.30
GSFC	EQ	25-Mar-2021	83.80	84.35	84.85	80.05	81.05	80.95	81.58	1007480	821.88	7205	420267	41.71
GSPL	EQ	25-Mar-2021	271.30	269.60	271.90	261.20	264.35	264.00	266.21	849079	2260.29	13184	407518	48.00
GSS	EQ	25-Mar-2021	53.70	53.70	54.30	48.00	49.10	50.35	51.01	120179	61.31	1024	89309	74.31
GTL	EQ	25-Mar-2021	5.95	6.10	6.10	5.80	5.95	5.85	5.94	129843	7.71	1405	96359	74.21
GTLINFRA	EQ	25-Mar-2021	0.75	0.75	0.75	0.70	0.75	0.70	0.71	7680191	54.90	2303	6346286	82.63
GTPL	EQ	25-Mar-2021	112.95	114.00	115.90	110.00	111.30	111.80	111.62	68603	76.58	1144	44743	65.22
GUFICBIO	EQ	25-Mar-2021	106.95	105.55	106.90	99.00	100.25	100.45	101.38	123231	124.93	1840	77759	63.10
GUJALKALI	EQ	25-Mar-2021	339.75	338.80	340.95	334.35	335.10	335.50	337.78	91774	310.00	2260	48138	52.45
GUJAPOLLO	EQ	25-Mar-2021	207.15	209.45	209.50	196.35	198.95	201.35	203.93	6607	13.47	286	5616	85.00
GUJGASLTD	EQ	25-Mar-2021	511.25	510.90	515.20	495.80	511.20	511.85	506.31	953573	4828.05	32138	431449	45.25
GUJRAFFIA	BE	25-Mar-2021	56.75	53.95	53.95	53.95	53.95	53.95	53.95	393	0.21	9	-	-
GULFOILLUB	EQ	25-Mar-2021	743.10	746.05	753.85	719.85	720.25	721.20	726.63	9705	70.52	1147	5045	51.98
GULFPETRO	EQ	25-Mar-2021	38.25	39.65	39.65	37.05	38.00	37.95	38.12	50388	19.21	333	39512	78.42
GULPOLY	EQ	25-Mar-2021	92.30	92.45	93.35	89.00	91.25	91.20	90.37	71168	64.31	1191	37333	52.46
HAL	EQ	25-Mar-2021	1002.65	1001.95	1008.95	973.00	982.05	982.75	983.01	248553	2443.29	14512	103147	41.50
HAPPSTMNDS	EQ	25-Mar-2021	540.40	541.85	542.85	513.35	519.20	517.75	523.13	1351628	7070.77	37889	461737	34.16
HARITASEAT	EQ	25-Mar-2021	731.55	747.00	748.00	702.00	720.05	726.75	720.97	15840	114.20	1894	5064	31.97
HARRMALAYA	EQ	25-Mar-2021	139.60	139.60	141.90	133.15	135.25	137.10	137.44	197097	270.90	5328	49277	25.00
HATHWAY	EQ	25-Mar-2021	29.50	29.50	29.50	28.10	28.65	28.60	28.60	421773	120.61	2375	270802	64.21
HATSUN	EQ	25-Mar-2021	729.95	729.95	735.00	715.00	720.00	721.40	722.40	11384	82.24	1146	5823	51.15
HAVELLS	EQ	25-Mar-2021	1028.95	1026.85	1035.70	1015.00	1023.90	1026.15	1025.38	1383782	14189.08	39667	413758	29.90
HAVISHA	BE	25-Mar-2021	0.75	0.80	0.80	0.70	0.80	0.75	0.77	47857	0.37	66	-	-
HBANKETF	EQ	25-Mar-2021	332.18	325.00	336.00	324.15	332.87	333.91	329.70	15535	51.22	278	7347	47.29
HBLPOWER	EQ	25-Mar-2021	35.85	35.15	35.70	32.60	33.80	33.85	33.97	637649	216.61	4678	356718	55.94
HBSL	BE	25-Mar-2021	18.00	17.15	18.60	17.10	17.10	17.10	17.17	1447	0.25	20	-	-
HCC	EQ	25-Mar-2021	7.80	7.70	7.80	7.45	7.45	7.50	7.51	3324399	249.50	3371	1975960	59.44
HCG	EQ	25-Mar-2021	173.05	174.95	174.95	167.50	172.00	172.75	170.19	65176	110.93	1036	45167	69.30
HCL-INSYS	EQ	25-Mar-2021	9.05	9.05	9.15	8.60	8.75	8.75	8.79	608865	53.55	1306	430963	70.78
HCLTECH	EQ	25-Mar-2021	975.65	970.00	974.50	950.00	962.00	957.05	965.24	4879437	47098.29	110892	2225205	45.60
HDFC	EQ	25-Mar-2021	2465.75	2488.00	2491.60	2431.10	2478.00	2470.75	2456.22	4759214	116896.82	196107	2734430	57.46
HDFC	W3	25-Mar-2021	745.60	735.10	790.00	729.75	789.00	784.00	755.22	40800	308.13	67	30000	73.53
HDFCAMC	EQ	25-Mar-2021	2848.80	2845.00	2845.00	2782.90	2813.95	2808.00	2809.56	228820	6428.83	20110	106903	46.72
HDFCBANK	EQ	25-Mar-2021	1478.80	1490.20	1495.55	1450.25	1468.00	1463.35	1468.53	11982178	175961.98	371490	6011732	50.17
HDFCLIFE	EQ	25-Mar-2021	676.50	676.50	677.55	662.00	667.90	667.00	669.02	2743208	18352.65	84260	1324168	48.27
HDFCMFGETF	EQ	25-Mar-2021	39.94	40.19	40.19	39.78	39.89	39.88	39.92	2514205	1003.66	1504	2023324	80.48
HDFCNIFETF	EQ	25-Mar-2021	154.52	154.52	155.00	151.95	152.50	152.77	153.03	41675	63.78	640	29967	71.91
HDFCSENETF	EQ	25-Mar-2021	530.12	536.00	536.00	519.50	526.75	526.36	524.47	3454	18.12	325	2490	72.09
HDIL	BZ	25-Mar-2021	5.40	5.40	5.40	5.15	5.15	5.15	5.17	209711	10.84	404	-	-
HEG	EQ	25-Mar-2021	1545.80	1545.00	1548.90	1408.65	1411.25	1424.20	1457.98	635128	9260.01	39426	225198	35.46
HEIDELBERG	EQ	25-Mar-2021	234.05	236.50	236.50	227.00	232.05	232.05	230.76	262719	606.26	8302	157071	59.79
HEMIPROP	BE	25-Mar-2021	142.45	143.20	143.20	135.35	136.00	136.45	136.29	670481	913.83	4554	-	-
HEOFRG1126	MF	25-Mar-2021	10.47	9.50	10.50	9.46	10.21	10.21	10.02	16800	1.68	5	10000	59.52
HERANBA	EQ	25-Mar-2021	633.35	630.20	640.90	627.00	628.00	628.95	632.07	504307	3187.56	22838	148566	29.46
HERCULES	EQ	25-Mar-2021	114.05	114.95	115.30	108.05	109.40	110.55	110.65	45855	50.74	1572	22756	49.63
HERITGFOOD	EQ	25-Mar-2021	301.05	298.30	302.90	289.40	292.00	292.35	294.37	92458	272.17	3985	41229	44.59
HEROMOTOCO	EQ	25-Mar-2021	3033.85	3033.10	3049.60	2927.10	2945.00	2941.65	2983.64	1075251	32081.65	66800	489263	45.50
HESTERBIO	EQ	25-Mar-2021	2028.65	2044.90	2103.75	1901.00	2003.00	2007.30	2009.19	30464	612.08	5444	7130	23.40
HEXATRADEX	BE	25-Mar-2021	66.85	66.85	68.95	63.60	67.00	67.40	66.67	13153	8.77	94	-	-
HFCL	EQ	25-Mar-2021	26.55	26.65	26.75	25.30	25.70	25.50	25.78	3807233	981.55	7013	2350108	61.73
HGINFRA	EQ	25-Mar-2021	280.05	280.00	288.05	279.15	279.15	280.20	280.84	164185	461.10	5537	112860	68.74
HGS	EQ	25-Mar-2021	1465.95	1472.00	1549.00	1371.05	1485.00	1477.45	1450.13	129254	1874.35	14404	27359	21.17
HIKAL	EQ	25-Mar-2021	148.05	148.05	149.05	143.10	143.95	144.30	144.88	306021	443.35	4018	157172	51.36
HIL	EQ	25-Mar-2021	2947.00	2955.00	2975.00	2800.00	2830.00	2848.10	2854.24	9374	267.56	2235	4910	52.38
HILTON	EQ	25-Mar-2021	9.65	9.70	9.85	9.30	9.30	9.30	9.51	7911	0.75	65	6280	79.38
HIMATSEIDE	EQ	25-Mar-2021	150.20	150.20	150.25	139.60	143.00	142.95	142.92	188136	268.87	4005	96226	51.15
HINDALCO	EQ	25-Mar-2021	317.75	319.05	319.90	305.40	313.40	314.00	312.81	20856373	65241.33	136421	5508370	26.41
HINDCOMPOS	EQ	25-Mar-2021	281.70	282.00	282.00	269.80	269.80	270.65	271.59	3208	8.71	220	2180	67.96
HINDCON	SM	25-Mar-2021	24.00	24.05	24.10	24.05	24.10	24.10	24.07	12000	2.89	2	12000	100.00
HINDCOPPER	EQ	25-Mar-2021	123.75	123.45	127.55	119.00	121.80	122.35	122.60	2682657	3288.95	20765	936659	34.92
HINDMOTORS	BE	25-Mar-2021	6.70	6.45	6.80	6.40	6.40	6.50	6.56	96305	6.31	228	-	-
HINDNATGLS	BE	25-Mar-2021	33.65	34.85	34.85	32.00	32.05	32.30	32.24	90853	29.29	262	-	-
HINDOILEXP	EQ	25-Mar-2021	93.90	96.00	97.25	91.20	91.80	92.35	94.16	556563	524.04	5303	205349	36.90
HINDPETRO	EQ	25-Mar-2021	232.50	233.00	234.75	225.90	227.25	227.25	229.45	8212766	18844.07	54202	4051017	49.33
HINDUNILVR	EQ	25-Mar-2021	2318.60	2318.60	2322.00	2231.05	2248.95	2237.05	2265.02	2495833	56530.99	118114	1515423	60.72
HINDZINC	EQ	25-Mar-2021	265.05	268.00	269.80	261.00	268.25	266.70	265.73	1011565	2688.08	20232	312293	30.87
HIRECT	EQ	25-Mar-2021	126.50	128.95	128.95	122.00	123.55	123.50	123.93	17293	21.43	534	11174	64.62
HISARMETAL	EQ	25-Mar-2021	99.70	99.90	100.95	91.25	92.90	92.60	93.87	42448	39.85	1124	25165	59.28
HITECH	EQ	25-Mar-2021	382.80	384.00	389.35	364.20	367.50	365.35	369.81	76600	283.27	1757	42350	55.29
HITECHCORP	EQ	25-Mar-2021	119.80	117.65	121.25	117.65	117.65	118.00	118.44	4730	5.60	52	4479	94.69
HITECHGEAR	EQ	25-Mar-2021	181.55	181.85	182.00	175.00	176.10	175.75	178.66	12079	21.58	255	9519	78.81
HLEGLAS	EQ	25-Mar-2021	2422.80	2385.00	2423.15	2301.70	2301.70	2304.05	2312.84	9078	209.96	1102	4924	54.24
HLVLTD	EQ	25-Mar-2021	5.95	6.05	6.05	5.55	5.80	5.90	5.82	254142	14.78	544	178702	70.32
HMT	BZ	25-Mar-2021	32.35	33.50	33.50	31.00	31.10	31.25	31.74	6565	2.08	69	-	-
HMVL	EQ	25-Mar-2021	60.80	63.60	63.60	58.00	60.50	59.85	59.43	49552	29.45	715	26961	54.41
HNDFDS	EQ	25-Mar-2021	2090.30	2076.15	2147.00	2002.50	2033.00	2027.45	2030.16	9454	191.93	2957	5397	57.09
HNGSNGBEES	EQ	25-Mar-2021	345.98	354.79	354.79	343.00	347.00	346.35	346.25	2975	10.30	145	2611	87.76
HOMEFIRST	EQ	25-Mar-2021	456.00	459.70	467.20	456.05	464.60	465.70	464.10	323493	1501.34	11152	223840	69.19
HONAUT	EQ	25-Mar-2021	44692.60	44710.00	44900.00	43693.50	44715.00	44600.55	44182.60	6548	2893.08	3643	3030	46.27
HONDAPOWER	EQ	25-Mar-2021	997.35	997.40	997.40	971.25	980.25	981.30	982.80	6893	67.74	772	5019	72.81
HOVS	BE	25-Mar-2021	59.00	61.75	61.95	57.00	61.95	61.95	60.56	56449	34.19	256	-	-
HPL	BE	25-Mar-2021	54.95	54.00	55.50	52.25	52.25	52.25	52.38	59127	30.97	513	-	-
HSCL	EQ	25-Mar-2021	42.30	42.55	42.65	41.10	41.85	41.70	41.71	4465234	1862.44	16804	1798712	40.28
HSIL	EQ	25-Mar-2021	158.80	159.65	159.65	147.15	152.90	149.60	151.10	170269	257.28	8546	72640	42.66
HTMEDIA	EQ	25-Mar-2021	21.85	21.55	22.00	20.60	21.80	21.50	21.06	133735	28.17	621	102718	76.81
HUBTOWN	BE	25-Mar-2021	16.75	16.20	17.45	15.95	17.45	16.40	16.45	28157	4.63	96	-	-
HUDCO	EQ	25-Mar-2021	46.80	46.00	46.50	44.05	44.35	44.35	44.84	2139674	959.38	7550	894760	41.82
HUDCO	N2	25-Mar-2021	1186.55	1188.50	1189.90	1185.00	1189.90	1189.90	1187.83	3959	47.03	23	3648	92.14
HUDCO	N3	25-Mar-2021	1039.45	1038.02	1038.06	1038.01	1038.06	1038.06	1038.01	820	8.51	4	820	100.00
HUDCO	N8	25-Mar-2021	1207.00	1211.00	1215.00	1207.01	1214.99	1214.99	1210.85	621	7.52	10	421	67.79
HUDCO	N9	25-Mar-2021	1230.00	1230.05	1234.50	1230.00	1232.10	1232.10	1232.62	1624	20.02	12	949	58.44
HUDCO	ND	25-Mar-2021	1282.00	1290.00	1290.00	1271.50	1275.00	1273.99	1278.61	2459	31.44	18	2030	82.55
HUDCO	NE	25-Mar-2021	1423.55	1430.00	1435.00	1420.00	1422.01	1422.20	1422.90	1947	27.70	21	1847	94.86
HUHTAMAKI	EQ	25-Mar-2021	280.65	276.10	285.00	274.55	285.00	280.05	277.05	39641	109.83	1362	23439	59.13
IBMFNIFTY	EQ	25-Mar-2021	149.89	151.60	153.00	144.00	144.25	144.52	146.17	886	1.30	94	607	68.51
IBREALEST	EQ	25-Mar-2021	84.45	84.95	85.20	81.40	81.45	82.65	83.02	12478099	10359.72	29769	6785482	54.38
IBUCCREDIT	N6	25-Mar-2021	1015.00	1015.00	1016.20	1015.00	1016.20	1016.20	1015.40	60	0.61	3	60	100.00
IBUCCREDIT	N7	25-Mar-2021	910.00	910.00	915.00	910.00	915.00	915.00	914.53	97	0.89	5	97	100.00
IBUCCREDIT	ND	25-Mar-2021	900.00	899.00	899.00	899.00	899.00	899.00	899.00	25	0.22	1	25	100.00
IBULHSGFIN	EQ	25-Mar-2021	203.20	203.50	203.90	193.60	196.55	195.60	197.14	21311729	42014.13	119147	4726208	22.18
IBULHSGFIN	N6	25-Mar-2021	1040.00	1008.00	1008.00	980.00	980.00	980.00	997.20	50	0.50	3	50	100.00
IBULHSGFIN	N8	25-Mar-2021	904.00	895.00	900.00	894.50	895.00	895.00	895.04	335	3.00	26	335	100.00
IBULHSGFIN	NA	25-Mar-2021	880.20	890.00	890.00	890.00	890.00	890.00	890.00	110	0.98	6	110	100.00
IBULHSGFIN	NC	25-Mar-2021	900.00	722.00	722.00	722.00	722.00	722.00	722.00	10	0.07	1	10	100.00
ICEMAKE	EQ	25-Mar-2021	68.50	71.90	71.90	66.10	66.10	66.20	66.87	12731	8.51	109	11828	92.91
ICICI500	EQ	25-Mar-2021	202.00	203.00	203.00	196.00	197.05	197.20	198.08	127360	252.27	300	110304	86.61
ICICIALPLV	EQ	25-Mar-2021	139.97	144.70	144.70	137.29	137.29	137.68	138.56	1919	2.66	137	1400	72.95
ICICIB22	EQ	25-Mar-2021	35.84	36.09	36.09	34.65	35.15	35.01	35.15	223065	78.42	4578	177797	79.71
ICICIBANK	EQ	25-Mar-2021	567.50	568.10	579.00	557.10	570.60	571.55	568.55	27170186	154474.76	279750	8348523	30.73
ICICIBANKN	EQ	25-Mar-2021	331.62	339.00	339.00	322.48	329.69	328.72	326.14	7388	24.10	528	5243	70.97
ICICIBANKP	EQ	25-Mar-2021	177.42	179.00	179.00	171.70	174.43	175.26	174.19	85649	149.19	1064	32877	38.39
ICICIGI	EQ	25-Mar-2021	1402.85	1404.00	1413.55	1377.55	1389.20	1388.25	1393.43	506945	7063.93	41186	318068	62.74
ICICIGOLD	EQ	25-Mar-2021	40.03	43.60	43.60	39.71	39.98	39.98	39.97	716527	286.37	1459	633879	88.47
ICICILIQ	EQ	25-Mar-2021	999.99	999.95	1000.00	999.95	1000.00	999.99	1000.00	56303	563.03	48	54524	96.84
ICICILOVOL	EQ	25-Mar-2021	117.43	119.47	119.47	115.00	115.36	115.39	115.80	74813	86.63	552	55680	74.43
ICICIM150	EQ	25-Mar-2021	89.29	90.20	90.20	86.83	87.63	87.57	87.72	26790	23.50	234	11656	43.51
ICICIMCAP	EQ	25-Mar-2021	86.39	87.65	89.70	83.50	83.74	83.89	84.41	30508	25.75	350	10587	34.70
ICICINF100	EQ	25-Mar-2021	159.39	162.90	162.90	155.51	157.40	156.78	156.28	22099	34.54	275	18602	84.18
ICICINIFTY	EQ	25-Mar-2021	155.03	178.30	178.30	152.25	153.41	153.04	153.61	977846	1502.05	4318	924679	94.56
ICICINV20	EQ	25-Mar-2021	77.59	78.60	79.00	75.62	76.01	76.06	76.16	21843	16.64	902	9697	44.39
ICICINXT50	EQ	25-Mar-2021	34.97	35.58	35.58	34.00	34.15	34.18	34.30	39684	13.61	451	25351	63.88
ICICIPRULI	EQ	25-Mar-2021	429.80	431.90	438.95	425.65	432.70	430.05	431.90	2524740	10904.28	59434	1378979	54.62
ICICISENSX	EQ	25-Mar-2021	531.75	530.95	530.95	522.00	522.80	523.64	524.73	2706	14.20	191	2192	81.01
ICICITECH	EQ	25-Mar-2021	260.62	250.20	265.80	237.20	254.49	251.82	254.50	458299	1166.37	1016	443157	96.70
ICIL	EQ	25-Mar-2021	125.55	122.15	126.85	119.15	119.15	121.00	122.22	323746	395.68	2292	259495	80.15
ICRA	EQ	25-Mar-2021	3629.70	3550.00	3870.00	3511.00	3577.00	3580.05	3704.75	166441	6166.22	22000	10548	6.34
IDBI	EQ	25-Mar-2021	37.95	37.90	38.50	35.90	38.35	37.95	36.93	24779059	9151.61	41432	9044410	36.50
IDBIGOLD	EQ	25-Mar-2021	4135.35	4159.00	4192.40	4136.50	4157.50	4170.60	4162.55	81	3.37	27	63	77.78
IDEA	EQ	25-Mar-2021	9.75	9.75	9.80	8.80	8.95	8.90	9.11	585923023	53373.04	259819	263095220	44.90
IDFC	EQ	25-Mar-2021	49.75	49.90	49.90	47.35	48.25	48.25	48.53	6518182	3163.43	12076	4467949	68.55
IDFCFIRSTB	EQ	25-Mar-2021	58.75	58.70	58.75	56.00	57.45	57.20	57.28	49179913	28171.54	99237	11350589	23.08
IDFCFIRSTB	N9	25-Mar-2021	5150.00	5090.01	5150.00	5090.01	5150.00	5150.00	5120.01	2	0.10	2	1	50.00
IDFCFIRSTB	NA	25-Mar-2021	11100.00	11100.00	11142.00	11082.08	11140.00	11140.00	11110.82	20	2.22	5	12	60.00
IDFCFIRSTB	NB	25-Mar-2021	5060.00	5060.00	5079.00	5050.01	5050.01	5050.01	5053.27	15	0.76	14	15	100.00
IDFCFIRSTB	NC	25-Mar-2021	10700.00	10670.00	10670.00	10663.00	10663.00	10663.00	10664.75	4	0.43	2	4	100.00
IDFCFIRSTB	ND	25-Mar-2021	5100.00	5075.00	5075.00	5075.00	5075.00	5075.00	5075.00	1	0.05	1	1	100.00
IDFCFIRSTB	NE	25-Mar-2021	10461.00	10451.00	10451.00	10451.00	10451.00	10451.00	10451.00	3	0.31	1	3	100.00
IDFNIFTYET	EQ	25-Mar-2021	152.31	156.87	156.87	149.05	149.60	149.67	150.28	356	0.53	27	299	83.99
IEX	EQ	25-Mar-2021	349.85	352.50	353.00	328.25	338.30	332.85	334.12	4325126	14451.18	99664	2456199	56.79
IFBAGRO	EQ	25-Mar-2021	384.30	381.20	383.40	367.70	372.00	370.75	373.15	10120	37.76	840	5320	52.57
IFBIND	EQ	25-Mar-2021	1007.35	1012.40	1016.00	970.75	975.00	985.75	987.42	74655	737.15	4732	44313	59.36
IFCI	EQ	25-Mar-2021	13.30	13.30	13.35	12.65	12.65	12.65	12.71	4064830	516.64	9773	2285747	56.23
IFCI	NH	25-Mar-2021	1074.00	1078.00	1085.00	1068.05	1080.00	1080.00	1078.41	441	4.76	7	441	100.00
IFCI	NI	25-Mar-2021	1880.00	1852.00	1852.00	1852.00	1852.00	1852.00	1852.00	1	0.02	1	1	100.00
IFGLEXPOR	EQ	25-Mar-2021	317.75	317.00	319.00	296.55	305.70	306.00	304.50	97282	296.23	2914	51281	52.71
IGARASHI	EQ	25-Mar-2021	281.10	282.40	283.00	267.00	268.00	268.25	272.45	155631	424.01	9414	100688	64.70
IGL	EQ	25-Mar-2021	515.00	513.00	515.35	500.30	502.95	502.45	505.59	2125446	10746.04	29287	767148	36.09
IGPL	EQ	25-Mar-2021	417.20	415.00	419.95	401.20	413.00	415.80	407.53	63519	258.86	2908	33710	53.07
IIFCL	N4	25-Mar-2021	1390.00	1388.00	1390.00	1384.00	1390.00	1389.65	1386.69	1693	23.48	24	1503	88.78
IIFL	EQ	25-Mar-2021	297.15	297.15	308.00	282.30	283.45	282.75	283.73	350877	995.53	6127	220731	62.91
IIFL	N2	25-Mar-2021	1013.30	1013.60	1013.60	1013.60	1013.60	1013.60	1013.60	300	3.04	3	300	100.00
IIFL	N4	25-Mar-2021	1024.00	1025.00	1025.00	1009.00	1014.05	1018.60	1015.89	540	5.49	25	380	70.37
IIFL	N5	25-Mar-2021	1025.10	1025.10	1029.85	1025.10	1029.05	1029.05	1027.76	123	1.26	7	84	68.29
IIFL	N6	25-Mar-2021	1012.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	352	3.56	6	352	100.00
IIFL	N7	25-Mar-2021	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	180	1.81	4	180	100.00
IIFL	NC	25-Mar-2021	1020.00	992.00	1000.00	963.00	1000.00	1000.00	983.09	86	0.85	6	50	58.14
IIFL	NE	25-Mar-2021	1000.00	1000.00	1002.00	990.00	1000.00	1000.12	1000.24	1260	12.60	18	1210	96.03
IIFL	NF	25-Mar-2021	1000.00	992.00	997.00	985.00	992.75	989.80	991.35	4657	46.17	61	4231	90.85
IIFLSEC	EQ	25-Mar-2021	48.65	48.20	48.95	46.00	46.55	46.50	47.11	381290	179.61	2400	198874	52.16
IIFLWAM	EQ	25-Mar-2021	1197.70	1215.00	1215.00	1176.85	1199.85	1198.20	1194.86	16500	197.15	3067	7888	47.81
IITL	EQ	25-Mar-2021	54.35	55.00	56.60	49.35	49.70	50.90	52.53	2024	1.06	87	1381	68.23
IL&FSENGG	BZ	25-Mar-2021	3.20	3.05	3.35	3.05	3.15	3.20	3.21	41616	1.34	34	-	-
IL&FSTRANS	BZ	25-Mar-2021	2.35	2.45	2.45	2.30	2.35	2.30	2.33	88503	2.06	115	-	-
IMAGICAA	BE	25-Mar-2021	7.45	7.40	7.40	7.10	7.10	7.10	7.13	65442	4.67	113	-	-
IMFA	EQ	25-Mar-2021	449.55	442.65	460.00	436.20	455.00	447.40	441.65	29115	128.59	1434	17877	61.40
IMPAL	EQ	25-Mar-2021	705.05	704.90	704.90	692.00	694.00	694.05	696.50	1781	12.40	148	1487	83.49
IMPEXFERRO	BE	25-Mar-2021	1.05	1.00	1.00	1.00	1.00	1.00	1.00	500	0.01	2	-	-
INDBANK	EQ	25-Mar-2021	13.10	13.10	13.25	12.30	12.60	12.55	12.54	64804	8.13	484	41641	64.26
INDHOTEL	EQ	25-Mar-2021	108.45	108.20	108.80	102.70	103.00	102.95	104.39	5550177	5793.67	49567	4058031	73.12
INDIACEM	EQ	25-Mar-2021	165.80	165.95	166.65	161.50	162.90	162.45	163.42	1110222	1814.30	9284	409713	36.90
INDIAGLYCO	EQ	25-Mar-2021	451.60	447.40	464.35	437.30	443.50	442.80	451.24	319998	1443.95	16750	55668	17.40
INDIAMART	EQ	25-Mar-2021	7812.70	7865.05	7980.00	7625.00	7830.00	7787.45	7806.31	130461	10184.19	32644	30795	23.60
INDIANB	EQ	25-Mar-2021	118.90	119.90	120.00	112.30	116.70	116.10	115.48	2003451	2313.61	18300	583130	29.11
INDIANCARD	EQ	25-Mar-2021	134.60	138.90	138.90	130.95	131.20	131.25	132.04	1056	1.39	76	770	72.92
INDIANHUME	EQ	25-Mar-2021	174.40	175.55	175.55	168.70	171.00	171.05	171.79	45007	77.32	4153	19240	42.75
INDIGO	EQ	25-Mar-2021	1734.25	1727.00	1742.00	1650.00	1659.00	1663.55	1689.61	1428198	24130.99	43145	502358	35.17
INDIGOPNTS	EQ	25-Mar-2021	2336.40	2340.00	2350.00	2281.00	2281.00	2290.70	2300.80	39885	917.68	6696	19954	50.03
INDIGRID	IV	25-Mar-2021	135.99	136.00	137.30	135.50	137.00	136.91	136.14	2697786	3672.85	867	2612736	96.85
INDLMETER	EQ	25-Mar-2021	14.25	13.70	14.45	13.65	14.45	14.45	13.97	891	0.12	31	495	55.56
INDNIPPON	EQ	25-Mar-2021	371.90	370.65	371.10	356.00	368.00	367.00	360.14	97774	352.12	1062	88224	90.23
INDOCO	EQ	25-Mar-2021	277.35	282.35	283.95	276.00	280.00	281.35	280.55	64223	180.18	3060	18603	28.97
INDORAMA	EQ	25-Mar-2021	37.20	37.60	37.65	36.00	36.95	36.70	36.73	23404	8.60	223	16919	72.29
INDOSOLAR	BZ	25-Mar-2021	2.20	2.20	2.25	2.10	2.10	2.10	2.11	251804	5.31	201	-	-
INDOSTAR	EQ	25-Mar-2021	323.35	323.50	323.65	315.60	318.00	317.95	318.68	21411	68.23	854	14779	69.03
INDOTECH	EQ	25-Mar-2021	91.20	91.25	91.25	86.50	86.60	88.30	88.20	17632	15.55	530	11461	65.00
INDOTHAI	BE	25-Mar-2021	49.95	52.40	52.40	49.60	51.05	51.05	52.16	17459	9.11	83	-	-
INDOWIND	BE	25-Mar-2021	4.15	4.10	4.25	3.95	3.95	3.95	3.98	24001	0.96	120	-	-
INDRAMEDCO	EQ	25-Mar-2021	54.45	55.00	55.05	52.80	53.20	53.20	53.74	171148	91.97	1240	122718	71.70
INDSWFTLAB	EQ	25-Mar-2021	76.15	75.35	75.85	72.75	73.80	73.90	73.91	64147	47.41	685	44678	69.65
INDTERRAIN	BE	25-Mar-2021	29.70	30.35	30.35	28.50	28.95	28.90	28.89	107998	31.20	364	-	-
INDUSINDBK	EQ	25-Mar-2021	958.70	958.70	970.00	928.85	958.10	957.80	950.01	7614686	72340.52	164062	1424278	18.70
INDUSTOWER	EQ	25-Mar-2021	248.10	249.45	250.00	239.75	241.00	241.15	242.61	1744243	4231.72	23979	715004	40.99
INEOSSTYRO	EQ	25-Mar-2021	947.35	950.00	950.00	922.00	935.25	939.25	933.99	32559	304.10	1726	20130	61.83
INFIBEAM	EQ	25-Mar-2021	46.05	46.55	47.00	44.90	46.35	46.30	46.13	9615942	4435.67	10192	7370266	76.65
INFOBEAN	EQ	25-Mar-2021	138.15	142.30	142.30	138.00	140.00	139.60	139.73	18718	26.15	350	12861	68.71
INFOMEDIA	BE	25-Mar-2021	3.45	3.30	3.50	3.30	3.30	3.30	3.30	11630	0.38	15	-	-
INFRABEES	EQ	25-Mar-2021	422.22	423.00	427.00	415.01	421.00	419.48	419.41	913	3.83	154	738	80.83
INFY	EQ	25-Mar-2021	1353.75	1346.75	1352.50	1327.60	1337.60	1333.80	1338.88	8749994	117152.31	184200	5246781	59.96
INGERRAND	EQ	25-Mar-2021	684.60	688.00	688.75	668.85	675.00	674.10	675.08	13580	91.68	2246	5935	43.70
INNOVANA	SM	25-Mar-2021	91.00	95.50	95.50	95.50	95.50	95.50	95.50	1000	0.96	1	1000	100.00
INNOVATIVE	SM	25-Mar-2021	8.40	8.20	8.40	8.20	8.40	8.40	8.28	87000	7.20	7	87000	100.00
INOXLEISUR	EQ	25-Mar-2021	303.35	302.30	325.00	290.80	309.00	303.90	296.59	579106	1717.55	16632	212710	36.73
INOXWIND	EQ	25-Mar-2021	78.25	79.00	79.00	71.15	71.35	72.75	74.60	512356	382.20	9041	233901	45.65
INSECTICID	EQ	25-Mar-2021	473.20	475.85	484.00	471.10	483.00	478.30	475.12	68425	325.10	3302	31816	46.50
INSPIRISYS	EQ	25-Mar-2021	42.00	40.50	42.45	40.40	41.90	42.05	41.62	3039	1.26	71	2236	73.58
INTELLECT	EQ	25-Mar-2021	655.95	664.70	664.70	588.00	616.05	616.60	616.41	962074	5930.34	26835	318181	33.07
INTENTECH	EQ	25-Mar-2021	33.75	34.50	34.50	31.20	31.50	31.80	32.14	67316	21.64	430	54319	80.69
INVENTURE	EQ	25-Mar-2021	29.40	30.00	30.30	28.65	28.95	29.05	29.18	266608	77.79	486	231931	86.99
IOB	EQ	25-Mar-2021	16.65	16.85	16.90	15.60	16.25	16.10	16.02	9983421	1599.47	15790	3188430	31.94
IOC	EQ	25-Mar-2021	94.55	94.35	94.70	90.45	90.75	90.90	91.97	27910375	25669.33	101423	8672781	31.07
IOLCP	EQ	25-Mar-2021	584.15	589.00	596.45	565.00	572.00	570.15	575.76	675423	3888.80	22163	174875	25.89
IPCALAB	EQ	25-Mar-2021	1840.40	1840.20	1878.90	1839.80	1860.00	1854.90	1857.48	287901	5347.70	15052	163898	56.93
IRB	EQ	25-Mar-2021	106.95	109.20	109.20	103.10	104.75	104.10	104.78	1470330	1540.56	14955	356092	24.22
IRBINVIT	IV	25-Mar-2021	54.81	54.31	54.75	53.40	53.96	53.96	53.84	375000	201.90	126	300000	80.00
IRCON	EQ	25-Mar-2021	84.05	84.00	84.15	80.00	80.45	80.45	81.36	2822291	2296.24	16053	1436569	50.90
IRCTC	EQ	25-Mar-2021	1760.55	1769.00	1769.00	1705.00	1727.85	1721.85	1726.55	2167692	37426.21	97926	337053	15.55
IREDA	N5	25-Mar-2021	1259.00	1278.30	1278.30	1245.42	1264.99	1264.99	1252.86	141	1.77	4	141	100.00
IREDA	N7	25-Mar-2021	1225.00	1225.11	1225.11	1225.11	1225.11	1225.11	1225.11	217	2.66	2	217	100.00
IRFC	EQ	25-Mar-2021	23.45	23.45	23.55	22.90	22.95	22.95	23.06	19233029	4435.65	66507	10480539	54.49
IRFC	N1	25-Mar-2021	1066.50	1067.00	1070.00	1066.60	1066.75	1066.67	1068.76	422	4.51	11	366	86.73
IRFC	N2	25-Mar-2021	1211.00	1209.00	1218.00	1209.00	1218.00	1218.00	1209.03	2934	35.47	5	2934	100.00
IRFC	N3	25-Mar-2021	1073.31	1073.65	1073.65	1073.65	1073.65	1073.65	1073.65	2	0.02	1	2	100.00
IRFC	N9	25-Mar-2021	1230.00	1233.00	1233.00	1233.00	1233.00	1233.00	1233.00	10	0.12	1	10	100.00
IRFC	NA	25-Mar-2021	1351.00	1350.00	1350.00	1337.03	1344.00	1344.00	1343.84	4097	55.06	31	4006	97.78
IRFC	NE	25-Mar-2021	1400.00	1400.00	1410.00	1400.00	1410.00	1410.00	1400.24	413	5.78	5	413	100.00
IRFC	NJ	25-Mar-2021	1230.20	1228.00	1228.00	1228.00	1228.00	1228.00	1228.00	16	0.20	1	16	100.00
IRFC	NN	25-Mar-2021	1126.00	1118.68	1131.00	1118.68	1130.00	1130.00	1129.59	250	2.82	4	240	96.00
IRFC	NO	25-Mar-2021	1241.00	1240.00	1240.01	1240.00	1240.01	1240.01	1240.01	975	12.09	3	975	100.00
IRISDOREME	EQ	25-Mar-2021	85.30	85.50	89.55	82.85	89.55	89.20	87.79	10678	9.37	185	6813	63.80
ISEC	EQ	25-Mar-2021	400.35	401.00	405.85	395.00	397.90	397.00	400.74	599395	2402.04	15985	372444	62.14
ISFT	EQ	25-Mar-2021	70.80	71.95	73.05	67.30	70.00	69.70	69.80	36106	25.20	441	13183	36.51
ISMTLTD	EQ	25-Mar-2021	10.95	10.70	11.45	10.70	10.80	10.90	11.00	149435	16.44	196	116273	77.81
ITC	EQ	25-Mar-2021	215.95	215.15	215.95	209.05	213.90	211.60	211.67	40681282	86111.51	231111	21568507	53.02
ITDC	EQ	25-Mar-2021	372.05	370.00	373.05	350.00	352.00	354.75	357.55	131502	470.19	4531	38999	29.66
ITDCEM	EQ	25-Mar-2021	78.85	78.70	78.70	75.15	75.50	75.70	76.42	369127	282.10	2889	163891	44.40
ITI	EQ	25-Mar-2021	116.75	116.00	116.65	111.65	113.00	113.15	113.66	568391	646.02	8320	185618	32.66
IVC	EQ	25-Mar-2021	3.95	4.00	4.00	3.80	3.95	3.95	3.93	118769	4.67	247	74394	62.64
IVP	BE	25-Mar-2021	109.20	110.00	110.00	103.75	103.75	103.75	107.81	2680	2.89	32	-	-
IVZINGOLD	EQ	25-Mar-2021	4050.00	4089.90	4138.15	4020.40	4100.00	4086.00	4080.27	39	1.59	22	30	76.92
IVZINNIFTY	EQ	25-Mar-2021	1579.27	1568.95	1568.95	1544.90	1544.90	1547.51	1553.02	12	0.19	9	4	33.33
IZMO	EQ	25-Mar-2021	51.90	52.15	52.65	49.35	49.50	49.55	49.89	37346	18.63	391	27360	73.26
J&KBANK	EQ	25-Mar-2021	26.60	26.55	26.55	25.20	25.75	25.80	25.81	2305790	595.20	5806	1102972	47.83
JAGRAN	EQ	25-Mar-2021	60.00	59.10	59.60	57.60	59.00	58.85	58.70	393151	230.76	1541	237774	60.48
JAGSNPHARM	EQ	25-Mar-2021	82.20	81.00	83.55	77.30	80.15	79.75	80.24	340576	273.27	5919	69166	20.31
JAIBALAJI	BE	25-Mar-2021	36.90	35.25	38.70	35.25	36.55	37.25	37.73	25155	9.49	112	-	-
JAICORPLTD	EQ	25-Mar-2021	86.35	87.00	87.00	83.40	84.60	84.20	84.49	826365	698.20	6928	197464	23.90
JAINSTUDIO	BZ	25-Mar-2021	2.20	2.20	2.20	2.10	2.10	2.10	2.13	140	0.00	3	-	-
JAKHARIA	SM	25-Mar-2021	141.50	146.80	146.80	146.80	146.80	146.80	146.80	12000	17.62	2	12000	100.00
JALAN	SM	25-Mar-2021	3.70	3.70	3.70	3.70	3.70	3.70	3.70	3000	0.11	1	3000	100.00
JAMNAAUTO	EQ	25-Mar-2021	70.45	71.00	71.00	67.20	68.00	67.95	68.72	841009	577.93	9721	382279	45.45
JASH	EQ	25-Mar-2021	293.20	299.95	299.95	284.00	285.50	286.55	287.19	14783	42.46	293	10259	69.40
JAYAGROGN	EQ	25-Mar-2021	139.85	141.25	141.25	135.05	138.50	137.10	137.59	27473	37.80	624	16536	60.19
JAYBARMARU	EQ	25-Mar-2021	228.15	225.00	227.40	216.60	218.00	219.00	220.55	12718	28.05	520	7526	59.18
JAYNECOIND	EQ	25-Mar-2021	10.15	10.15	10.20	9.65	9.65	9.65	9.81	214019	21.00	392	142289	66.48
JAYSREETEA	EQ	25-Mar-2021	67.70	67.50	68.55	65.40	67.15	67.10	66.54	216796	144.26	1138	160548	74.05
JBCHEPHARM	EQ	25-Mar-2021	1231.85	1265.00	1318.00	1212.25	1224.75	1227.35	1259.59	648367	8166.76	38297	184568	28.47
JBFIND	EQ	25-Mar-2021	13.75	13.50	14.00	13.10	13.55	13.45	13.26	938847	124.48	1443	662349	70.55
JBMA	EQ	25-Mar-2021	426.50	420.30	430.25	411.10	415.50	415.65	419.64	27330	114.69	1434	18166	66.47
JCHAC	EQ	25-Mar-2021	2609.30	2622.35	2622.35	2500.00	2505.10	2517.65	2540.24	15009	381.26	2704	9044	60.26
JETAIRWAYS	BZ	25-Mar-2021	100.25	100.25	100.30	95.25	95.25	95.30	95.83	246124	235.86	1789	-	-
JHS	BE	25-Mar-2021	20.70	21.15	21.25	19.70	20.50	20.50	20.21	104796	21.17	303	-	-
JIKIND	BE	25-Mar-2021	0.50	0.55	0.55	0.50	0.50	0.50	0.55	1050	0.01	3	-	-
JINDALPHOT	BE	25-Mar-2021	67.55	70.90	70.90	70.90	70.90	70.90	70.90	22566	16.00	114	-	-
JINDALPOLY	EQ	25-Mar-2021	746.20	746.40	746.40	708.90	718.00	713.65	715.59	126513	905.31	5041	53452	42.25
JINDALSAW	EQ	25-Mar-2021	72.05	72.10	72.65	70.15	71.80	71.40	71.19	889866	633.52	5613	391078	43.95
JINDALSTEL	EQ	25-Mar-2021	306.90	306.50	313.70	297.25	309.00	309.25	305.77	12384761	37869.22	83227	916322	7.40
JINDRILL	EQ	25-Mar-2021	92.70	93.05	93.50	90.50	93.40	93.10	92.70	59141	54.82	566	46359	78.39
JINDWORLD	EQ	25-Mar-2021	50.35	50.90	51.70	49.05	49.90	49.80	50.00	169059	84.52	1311	15409	9.11
JISLDVREQS	BE	25-Mar-2021	13.15	13.15	13.40	12.60	12.95	12.95	12.90	408612	52.70	123	-	-
JISLJALEQS	EQ	25-Mar-2021	20.05	20.00	20.00	19.05	19.05	19.10	19.19	3228372	619.67	7807	2404878	74.49
JITFINFRA	BE	25-Mar-2021	7.65	7.85	7.85	7.35	7.40	7.40	7.53	10312	0.78	38	-	-
JIYAECO	BE	25-Mar-2021	5.55	5.40	5.55	5.30	5.30	5.30	5.31	62391	3.31	167	-	-
JKCEMENT	EQ	25-Mar-2021	2762.80	2765.60	2928.60	2703.65	2778.85	2777.55	2777.57	17505	486.21	4050	5741	32.80
JKIL	EQ	25-Mar-2021	205.30	206.05	207.90	198.65	207.90	205.90	203.22	412691	838.66	5814	313773	76.03
JKLAKSHMI	EQ	25-Mar-2021	400.70	401.00	408.70	385.00	391.95	390.75	396.05	165306	654.69	5644	88627	53.61
JKPAPER	EQ	25-Mar-2021	151.50	151.00	151.80	143.75	146.80	146.05	147.87	1331990	1969.61	13033	565338	42.44
JKTYRE	EQ	25-Mar-2021	113.90	113.00	113.60	108.50	109.50	109.35	109.81	671765	737.66	8406	364345	54.24
JMA	EQ	25-Mar-2021	31.40	31.05	31.70	30.00	31.25	30.65	31.12	6387	1.99	91	4969	77.80
JMCPROJECT	EQ	25-Mar-2021	75.65	75.65	76.10	71.40	73.00	73.40	73.20	110821	81.12	1080	59417	53.62
JMFINANCIL	EQ	25-Mar-2021	89.15	89.50	89.50	86.35	87.00	87.15	87.58	633857	555.13	7040	343361	54.17
JMTAUTOLTD	BE	25-Mar-2021	2.60	2.65	2.65	2.50	2.55	2.55	2.52	386775	9.76	510	-	-
JOCIL	EQ	25-Mar-2021	148.10	149.95	151.00	144.25	145.05	145.15	147.68	7684	11.35	250	5253	68.36
JPASSOCIAT	EQ	25-Mar-2021	7.65	7.80	7.85	7.30	7.30	7.30	7.35	6781428	498.44	2133	3456743	50.97
JPINFRATEC	EQ	25-Mar-2021	1.70	1.65	1.65	1.65	1.65	1.65	1.65	261328	4.31	326	261328	100.00
JPPOWER	EQ	25-Mar-2021	2.85	2.95	2.95	2.80	2.95	2.95	2.90	44212049	1283.52	26360	18814364	42.55
JSL	EQ	25-Mar-2021	67.10	66.55	66.95	64.10	65.35	65.70	66.11	671578	444.00	4738	325023	48.40
JSLHISAR	EQ	25-Mar-2021	117.25	117.90	117.90	114.10	115.10	115.20	115.58	254961	294.68	2422	138331	54.26
JSWENERGY	EQ	25-Mar-2021	83.30	84.50	84.65	81.10	83.80	83.65	83.04	2751111	2284.51	12522	928226	33.74
JSWHL	EQ	25-Mar-2021	3507.00	3713.95	3713.95	3460.20	3515.00	3494.95	3525.22	740	26.09	216	383	51.76
JSWISPL	EQ	25-Mar-2021	24.85	25.75	25.75	23.85	23.85	23.90	24.31	294784	71.66	831	194971	66.14
JSWSTEEL	EQ	25-Mar-2021	437.35	437.05	442.20	428.50	437.20	438.00	436.91	10870751	47495.15	89282	2139347	19.68
JTEKTINDIA	EQ	25-Mar-2021	86.15	86.50	86.75	83.65	84.70	84.25	84.63	159001	134.56	3167	81787	51.44
JUBLFOOD	EQ	25-Mar-2021	2868.05	2978.00	2984.95	2810.00	2829.00	2824.65	2893.40	1483038	42910.28	88396	224303	15.12
JUBLINDS	EQ	25-Mar-2021	191.55	191.55	194.00	184.55	185.85	185.95	186.47	11198	20.88	476	6705	59.88
JUBLINGREA	BE	25-Mar-2021	281.40	267.35	267.35	267.35	267.35	267.35	267.35	64156	171.52	702	-	-
JUBLPHARMA	EQ	25-Mar-2021	679.70	685.00	685.75	634.10	661.95	669.25	657.22	328021	2155.82	17814	184871	56.36
JUMPNET	EQ	25-Mar-2021	10.00	9.80	9.80	9.80	9.80	9.80	9.80	63399	6.21	306	63399	100.00
JUNIORBEES	EQ	25-Mar-2021	359.12	368.00	368.00	350.51	351.88	351.50	353.30	101877	359.93	5653	71877	70.55
JUSTDIAL	EQ	25-Mar-2021	896.60	904.65	916.60	840.05	856.00	858.45	868.30	1619885	14065.41	57270	350361	21.63
JYOTHYLAB	EQ	25-Mar-2021	140.15	140.05	140.85	137.80	138.45	138.25	138.60	179243	248.42	3046	96079	53.60
JYOTISTRUC	BZ	25-Mar-2021	4.25	4.10	4.45	4.10	4.40	4.40	4.25	134284	5.70	127	-	-
KABRAEXTRU	EQ	25-Mar-2021	193.30	195.50	196.00	183.00	184.80	185.45	187.17	201731	377.58	7176	90947	45.08
KAJARIACER	EQ	25-Mar-2021	872.30	876.25	904.75	860.10	900.00	899.30	877.15	506744	4444.93	21698	311557	61.48
KAKATCEM	EQ	25-Mar-2021	170.60	170.05	171.60	164.10	165.00	165.40	166.76	16051	26.77	546	8172	50.91
KALPATPOWR	EQ	25-Mar-2021	380.80	378.10	378.15	367.00	368.40	368.05	370.46	87672	324.79	3178	45667	52.09
KALYANIFRG	BE	25-Mar-2021	196.70	192.00	197.95	186.90	190.90	190.50	190.60	1375	2.62	32	-	-
KAMATHOTEL	EQ	25-Mar-2021	32.40	32.00	32.05	31.10	31.45	31.50	31.48	24011	7.56	264	15076	62.79
KAMDHENU	EQ	25-Mar-2021	136.15	136.00	136.00	130.10	135.00	134.05	133.04	40031	53.26	1159	20001	49.96
KANANIIND	EQ	25-Mar-2021	4.50	4.70	4.70	4.30	4.30	4.30	4.30	9883	0.43	34	9379	94.90
KANORICHEM	BE	25-Mar-2021	87.75	86.10	87.15	83.40	83.50	83.75	84.93	18486	15.70	216	-	-
KANPRPLA	EQ	25-Mar-2021	145.90	145.00	145.00	138.90	140.05	143.55	141.38	14286	20.20	431	8898	62.28
KANSAINER	EQ	25-Mar-2021	555.20	560.00	560.00	543.95	554.15	554.35	552.09	64838	357.97	6830	33204	51.21
KAPSTON	BE	25-Mar-2021	97.90	94.95	102.75	93.20	101.90	101.90	94.82	1127	1.07	8	-	-
KARDA	EQ	25-Mar-2021	111.40	114.50	114.75	111.00	113.60	112.70	113.04	33951	38.38	507	6929	20.41
KARMAENG	BE	25-Mar-2021	13.55	13.45	14.05	12.90	13.85	13.85	13.62	5418	0.74	34	-	-
KARURVYSYA	EQ	25-Mar-2021	56.75	56.20	56.55	53.10	54.30	54.45	54.46	1259051	685.73	5595	696992	55.36
KAUSHALYA	EQ	25-Mar-2021	1.75	1.75	1.75	1.70	1.70	1.70	1.71	4738	0.08	16	4738	100.00
KAYA	EQ	25-Mar-2021	281.20	280.10	291.95	263.90	286.10	287.20	273.96	45345	124.23	3129	26319	58.04
KCP	EQ	25-Mar-2021	85.65	85.85	85.85	80.55	81.80	81.50	82.19	373134	306.66	2307	233552	62.59
KCPSUGIND	EQ	25-Mar-2021	15.10	15.15	15.65	14.80	15.00	15.05	15.18	459862	69.81	1075	156566	34.05
KDDL	EQ	25-Mar-2021	276.95	284.90	284.90	265.00	280.00	275.75	272.79	4553	12.42	226	3346	73.49
KEC	EQ	25-Mar-2021	427.00	427.00	428.55	408.25	409.00	410.05	412.17	412421	1699.87	18074	300675	72.90
KECL	EQ	25-Mar-2021	13.50	13.90	13.90	12.50	12.70	12.70	12.91	120126	15.51	494	75757	63.06
KEERTI	EQ	25-Mar-2021	23.85	24.00	25.50	23.95	23.95	23.95	24.22	285660	69.20	1063	87778	30.73
KEI	EQ	25-Mar-2021	527.40	531.00	538.00	509.40	524.25	517.50	516.29	251114	1296.47	11786	92281	36.75
KELLTONTEC	EQ	25-Mar-2021	67.80	67.90	70.00	65.10	66.00	67.30	66.44	870979	578.71	2997	612344	70.31
KENNAMET	EQ	25-Mar-2021	1099.90	1090.00	1118.45	1036.95	1045.00	1057.15	1077.36	2703	29.12	371	1261	46.65
KERNEX	BE	25-Mar-2021	57.20	60.00	60.05	54.35	55.55	57.45	58.62	368940	216.27	513	-	-
KESORAMIND	EQ	25-Mar-2021	72.90	73.50	74.60	67.70	70.30	70.30	70.11	903851	633.68	5609	380168	42.06
KEYFINSERV	EQ	25-Mar-2021	55.95	53.85	58.40	53.85	54.30	54.70	55.21	1224	0.68	48	801	65.44
KGL	BZ	25-Mar-2021	0.25	0.30	0.30	0.25	0.25	0.25	0.26	402686	1.06	80	-	-
KHADIM	EQ	25-Mar-2021	151.10	154.00	154.00	146.00	151.90	150.70	150.42	37380	56.23	1187	15214	40.70
KHAICHEM	EQ	25-Mar-2021	22.15	22.45	22.45	20.50	21.05	21.00	21.22	193773	41.12	1370	115361	59.53
KHANDSE	EQ	25-Mar-2021	14.10	14.45	14.45	13.50	13.50	13.55	13.70	1426	0.20	17	1359	95.30
KHFM	SM	25-Mar-2021	37.20	35.30	35.30	35.00	35.00	35.10	35.19	12000	4.22	4	9000	75.00
KICL	EQ	25-Mar-2021	1514.60	1555.70	1555.70	1488.60	1498.00	1502.65	1509.53	579	8.74	253	366	63.21
KILITCH	EQ	25-Mar-2021	82.85	83.40	84.60	81.00	81.10	81.45	82.29	6479	5.33	123	5188	80.07
KINGFA	EQ	25-Mar-2021	600.15	614.00	614.00	585.00	587.85	586.80	592.61	5894	34.93	492	3624	61.49
KIOCL	EQ	25-Mar-2021	142.50	142.00	145.00	136.05	136.20	137.50	138.14	88922	122.84	9232	39701	44.65
KIRIINDUS	EQ	25-Mar-2021	441.55	442.40	445.00	429.25	430.00	430.50	431.43	101136	436.33	2640	69748	68.96
KIRLFER	EQ	25-Mar-2021	159.40	165.20	166.80	155.20	158.40	158.80	160.58	184514	296.29	3858	76851	41.65
KIRLOSBROS	EQ	25-Mar-2021	221.95	220.00	226.70	205.00	208.00	209.00	213.01	156257	332.84	5965	91381	58.48
KIRLOSENG	EQ	25-Mar-2021	174.05	174.95	174.95	168.00	168.10	169.15	170.46	145080	247.30	4302	76238	52.55
KIRLOSIND	EQ	25-Mar-2021	1291.80	1275.50	1296.35	1250.00	1250.00	1252.05	1261.24	1647	20.77	300	1038	63.02
KITEX	EQ	25-Mar-2021	102.55	102.80	103.30	96.20	98.45	98.00	98.67	237981	234.82	3214	157532	66.20
KKCL	EQ	25-Mar-2021	899.00	898.40	898.40	875.00	875.00	880.55	884.02	844	7.46	217	442	52.37
KMSUGAR	EQ	25-Mar-2021	11.65	11.45	12.80	11.40	12.25	12.30	12.41	1383794	171.77	2556	446094	32.24
KNRCON	EQ	25-Mar-2021	206.40	205.50	207.00	197.05	203.90	202.35	201.18	467557	940.62	10305	183153	39.17
KOKUYOCMLN	EQ	25-Mar-2021	57.60	57.60	57.60	55.45	56.05	56.10	56.15	170135	95.53	2016	93080	54.71
KOLTEPATIL	EQ	25-Mar-2021	230.25	231.40	231.95	219.35	222.00	224.15	223.85	193677	433.55	4361	115282	59.52
KOPRAN	EQ	25-Mar-2021	105.20	105.90	106.35	101.00	103.00	102.95	102.87	266769	274.44	7821	83294	31.22
KOTAKBANK	EQ	25-Mar-2021	1782.45	1792.90	1798.80	1745.00	1764.00	1762.90	1764.02	4113013	72554.22	192520	1855274	45.11
KOTAKBKETF	EQ	25-Mar-2021	335.41	334.82	339.00	328.30	333.96	333.83	333.52	1589078	5299.85	1526	1063764	66.94
KOTAKGOLD	EQ	25-Mar-2021	393.35	394.75	394.95	391.00	392.00	391.70	392.81	49023	192.57	1015	31955	65.18
KOTAKIT	EQ	25-Mar-2021	25.93	25.20	26.25	24.85	25.40	25.36	25.41	4499	1.14	43	4098	91.09
KOTAKNIFTY	EQ	25-Mar-2021	152.21	151.61	152.30	149.79	150.85	150.38	150.70	48024	72.37	991	39262	81.75
KOTAKNV20	EQ	25-Mar-2021	78.29	78.45	79.20	76.45	77.00	77.99	77.71	14004	10.88	217	13403	95.71
KOTAKPSUBK	EQ	25-Mar-2021	211.83	211.00	212.25	199.02	207.00	207.23	205.09	68597	140.69	1218	36424	53.10
KOTARISUG	EQ	25-Mar-2021	24.85	24.80	25.60	23.50	23.80	23.90	24.34	126306	30.74	608	73458	58.16
KOTHARIPET	EQ	25-Mar-2021	27.20	27.45	27.50	25.40	26.30	26.00	26.10	62460	16.30	449	44738	71.63
KOTHARIPRO	EQ	25-Mar-2021	66.70	67.40	67.45	63.10	63.10	63.30	64.58	6927	4.47	228	4578	66.09
KPITTECH	EQ	25-Mar-2021	171.95	173.20	176.50	168.10	168.90	170.50	172.15	1932407	3326.58	35871	673437	34.85
KPRMILL	EQ	25-Mar-2021	1047.20	1046.85	1046.85	1010.90	1018.00	1016.75	1021.53	30484	311.40	2954	16640	54.59
KRBL	EQ	25-Mar-2021	192.85	192.15	192.85	187.05	188.70	187.70	189.11	249168	471.21	6177	137618	55.23
KREBSBIO	EQ	25-Mar-2021	90.90	92.30	92.30	87.75	88.00	88.35	88.87	11979	10.65	319	7902	65.97
KRIDHANINF	EQ	25-Mar-2021	3.95	4.00	4.00	3.80	3.80	3.80	3.82	206826	7.91	247	149670	72.37
KRISHANA	EQ	25-Mar-2021	89.90	89.90	91.00	81.00	90.00	89.35	86.35	11214	9.68	305	6353	56.65
KSB	EQ	25-Mar-2021	855.05	855.00	884.40	841.90	867.80	863.30	865.91	51592	446.74	7387	25827	50.06
KSCL	EQ	25-Mar-2021	493.95	496.00	499.50	485.05	491.35	488.85	490.93	118975	584.09	4982	57576	48.39
KSL	EQ	25-Mar-2021	309.00	309.00	309.00	295.00	297.35	299.95	300.28	63124	189.55	5226	28881	45.75
KSOLVES	SM	25-Mar-2021	680.00	699.00	714.00	699.00	699.50	699.50	701.83	1800	12.63	5	1500	83.33
KTKBANK	EQ	25-Mar-2021	62.15	62.10	62.25	60.80	61.30	61.50	61.34	1730353	1061.41	12155	755537	43.66
KUANTUM	EQ	25-Mar-2021	68.55	71.00	71.00	62.70	64.30	64.20	65.56	26805	17.57	624	16803	62.69
L&TFH	EQ	25-Mar-2021	96.65	96.90	97.40	91.50	93.75	93.85	93.93	15059728	14145.65	60703	3644942	24.20
L&TFINANCE	N8	25-Mar-2021	1025.00	1020.00	1025.00	1020.00	1025.00	1025.00	1024.75	101	1.04	6	101	100.00
L&TFINANCE	NC	25-Mar-2021	1085.00	1097.90	1099.50	1097.90	1099.50	1099.50	1099.25	305	3.35	8	305	100.00
L&TFINANCE	NE	25-Mar-2021	1055.55	1125.00	1125.00	1065.55	1065.55	1065.55	1120.60	108	1.21	4	103	95.37
L&TFINANCE	NG	25-Mar-2021	1146.00	1136.00	1144.00	1135.36	1144.00	1144.00	1137.86	411	4.68	16	350	85.16
L&TFINANCE	NI	25-Mar-2021	1150.00	1147.90	1147.90	1137.90	1139.99	1139.99	1143.71	144	1.65	6	118	81.94
L&TFINANCE	NJ	25-Mar-2021	1061.00	956.00	1092.00	956.00	1092.00	1092.00	1037.64	1291	13.40	2	1291	100.00
L&TFINANCE	NM	25-Mar-2021	1229.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	4	0.05	2	2	50.00
L&TFINANCE	NO	25-Mar-2021	1120.02	1120.01	1120.01	1120.01	1120.01	1120.01	1120.01	50	0.56	1	50	100.00
L&TFINANCE	NY	25-Mar-2021	1038.00	1038.00	1038.00	1032.10	1032.10	1032.10	1034.79	45	0.47	3	45	100.00
L&TFINANCE	Y1	25-Mar-2021	1112.50	1113.50	1113.50	1113.50	1113.50	1113.50	1113.50	50	0.56	1	50	100.00
L&TFINANCE	Y5	25-Mar-2021	1065.00	1065.00	1069.00	1061.00	1069.00	1069.00	1066.89	268	2.86	11	207	77.24
L&TFINANCE	Y7	25-Mar-2021	1050.05	1080.00	1080.00	1070.00	1070.00	1070.00	1072.89	175	1.88	5	125	71.43
L&TFINANCE	Y9	25-Mar-2021	1089.36	1090.00	1090.00	1081.00	1085.00	1085.00	1087.16	271	2.95	19	200	73.80
LAGNAM	SM	25-Mar-2021	14.20	14.60	14.60	14.60	14.60	14.60	14.60	6000	0.88	2	6000	100.00
LAKPRE	BZ	25-Mar-2021	4.40	4.20	4.20	4.20	4.20	4.20	4.20	200	0.01	4	-	-
LALPATHLAB	EQ	25-Mar-2021	2477.20	2480.00	2523.90	2444.15	2481.85	2462.70	2469.53	257406	6356.73	20600	128059	49.75
LAMBODHARA	EQ	25-Mar-2021	53.15	50.75	52.05	48.15	49.95	49.35	49.75	88664	44.11	969	42807	48.28
LAOPALA	EQ	25-Mar-2021	219.00	216.05	224.45	214.00	214.60	216.00	218.73	229663	502.34	5271	59064	25.72
LASA	EQ	25-Mar-2021	62.55	62.45	66.05	60.10	60.50	61.15	62.24	233636	145.41	6224	82126	35.15
LATTEYS	SM	25-Mar-2021	59.80	62.65	62.65	62.65	62.65	62.65	62.65	2000	1.25	1	2000	100.00
LAURUSLABS	EQ	25-Mar-2021	356.15	356.00	357.60	346.00	347.40	347.55	350.26	2140443	7497.09	24959	1021318	47.72
LAXMICOT	SM	25-Mar-2021	9.00	8.90	8.90	8.90	8.90	8.90	8.90	6000	0.53	1	6000	100.00
LAXMIMACH	EQ	25-Mar-2021	6881.40	6811.00	6874.35	6710.00	6710.00	6763.05	6806.53	5183	352.78	1503	3952	76.25
LEMONTREE	EQ	25-Mar-2021	37.50	37.45	37.50	35.35	36.75	36.45	36.20	1305469	472.52	6247	645733	49.46
LFIC	EQ	25-Mar-2021	87.20	88.95	88.95	82.70	87.75	87.50	86.56	1608	1.39	130	1218	75.75
LGBBROSLTD	EQ	25-Mar-2021	301.25	301.25	306.10	294.15	302.90	297.50	299.65	65486	196.23	4141	38269	58.44
LGBFORGE	BE	25-Mar-2021	3.75	3.70	3.75	3.60	3.60	3.60	3.64	33086	1.21	66	-	-
LIBAS	BE	25-Mar-2021	49.55	49.00	49.55	48.30	49.50	49.50	48.95	16268	7.96	103	-	-
LIBERTSHOE	EQ	25-Mar-2021	132.05	132.25	133.95	128.60	129.55	129.85	129.78	49888	64.74	945	33332	66.81
LICHSGFIN	EQ	25-Mar-2021	409.30	410.00	417.80	401.50	412.10	412.80	410.33	4224464	17334.42	62781	876929	20.76
LICNETFGSC	EQ	25-Mar-2021	21.60	21.66	21.66	21.46	21.46	21.46	21.53	2383	0.51	67	1681	70.54
LICNETFN50	EQ	25-Mar-2021	155.44	155.44	165.00	155.00	157.00	162.22	159.23	958	1.53	102	617	64.41
LICNETFSEN	EQ	25-Mar-2021	550.58	561.60	579.95	541.00	551.97	556.57	557.88	117	0.65	71	70	59.83
LICNFNHGP	EQ	25-Mar-2021	145.62	146.80	149.90	142.10	143.01	143.11	145.32	576	0.84	94	538	93.40
LIKHITHA	EQ	25-Mar-2021	329.75	329.00	329.00	313.00	321.50	319.10	318.89	136783	436.19	4892	53742	39.29
LINCOLN	EQ	25-Mar-2021	226.90	227.00	227.75	220.05	223.30	225.15	223.58	76046	170.02	1974	43844	57.65
LINCPEN	EQ	25-Mar-2021	146.55	144.05	148.95	139.30	142.30	142.60	143.13	31166	44.61	343	28887	92.69
LINDEINDIA	EQ	25-Mar-2021	1729.70	1750.00	1763.90	1701.30	1718.00	1709.85	1719.88	21566	370.91	2293	14462	67.06
LIQUIDBEES	EQ	25-Mar-2021	1000.00	1000.00	1000.01	999.30	999.99	1000.00	1000.00	1407671	14076.68	5421	930301	66.09
LIQUIDETF	EQ	25-Mar-2021	1000.00	1000.00	1000.01	999.99	999.99	999.99	1000.00	22034	220.34	112	16891	76.66
LOKESHMACH	BE	25-Mar-2021	31.80	32.65	32.65	30.55	31.75	31.55	31.26	8068	2.52	56	-	-
LOTUSEYE	EQ	25-Mar-2021	40.30	40.20	40.90	38.05	38.55	39.00	39.15	29080	11.38	341	24234	83.34
LOVABLE	EQ	25-Mar-2021	83.05	83.10	84.40	80.15	80.20	81.15	81.45	33435	27.23	557	27759	83.02
LPDC	BE	25-Mar-2021	2.00	2.10	2.10	1.90	2.00	1.90	1.91	17014	0.32	35	-	-
LSIL	BE	25-Mar-2021	1.20	1.20	1.25	1.15	1.20	1.15	1.16	1960314	22.72	1558	-	-
LT	EQ	25-Mar-2021	1369.15	1361.00	1389.00	1361.00	1374.00	1371.10	1374.91	3894604	53547.24	106235	1157163	29.71
LTI	EQ	25-Mar-2021	3972.20	3990.65	3990.65	3784.85	3835.00	3837.70	3838.69	269938	10362.10	38104	100910	37.38
LTMFEOF2R	MF	25-Mar-2021	14.85	14.40	14.45	14.40	14.45	14.45	14.43	200	0.03	2	200	100.00
LTMFEOFR	MF	25-Mar-2021	13.40	14.50	14.50	13.85	13.85	13.85	14.49	44	0.01	3	44	100.00
LTTS	EQ	25-Mar-2021	2498.60	2510.00	2545.00	2480.05	2502.40	2492.55	2503.18	224277	5614.05	17509	95582	42.62
LUMAXIND	EQ	25-Mar-2021	1632.40	1639.00	1639.00	1550.00	1585.00	1563.85	1570.15	4922	77.28	1072	2827	57.44
LUMAXTECH	EQ	25-Mar-2021	156.75	156.00	158.95	150.55	152.85	151.75	153.39	47381	72.68	3197	23651	49.92
LUPIN	EQ	25-Mar-2021	1012.40	1011.40	1020.95	983.65	993.00	992.25	994.51	1449925	14419.69	35925	482528	33.28
LUXIND	EQ	25-Mar-2021	1688.30	1716.00	1716.00	1638.60	1702.00	1683.90	1662.82	39250	652.66	4260	13840	35.26
LXCHEM	EQ	25-Mar-2021	130.00	155.50	174.60	143.25	164.05	164.45	159.99	68702462	109919.07	854987	22535458	32.80
LYKALABS	BE	25-Mar-2021	22.55	22.80	22.90	21.75	22.85	22.65	22.34	15038	3.36	79	-	-
LYPSAGEMS	EQ	25-Mar-2021	4.95	5.00	5.00	4.75	4.75	4.75	4.77	8513	0.41	36	7893	92.72
M&M	EQ	25-Mar-2021	811.40	811.80	814.00	788.10	793.35	791.70	799.99	4501404	36010.75	116184	1535516	34.11
M&MFIN	EQ	25-Mar-2021	202.50	202.30	202.50	191.00	196.00	196.05	195.44	11277994	22041.92	62959	2782495	24.67
M&MFIN	N2	25-Mar-2021	1130.70	1132.00	1148.00	1132.00	1148.00	1148.00	1137.91	149	1.70	4	149	100.00
M&MFIN	N3	25-Mar-2021	1530.30	1551.00	1551.00	1551.00	1551.00	1551.00	1551.00	205	3.18	3	205	100.00
M100	EQ	25-Mar-2021	24.72	25.38	25.48	24.11	24.84	24.66	24.40	106524	25.99	1496	80648	75.71
M14RG	MF	25-Mar-2021	10.00	9.45	9.81	9.45	9.81	9.81	9.77	75000	7.33	12	75000	100.00
M15RG	MF	25-Mar-2021	9.25	8.82	8.82	8.82	8.82	8.82	8.82	5000	0.44	1	5000	100.00
M50	EQ	25-Mar-2021	142.26	146.70	146.70	139.25	140.04	140.36	140.31	5252	7.37	95	4029	76.71
MAANALU	EQ	25-Mar-2021	147.35	148.00	151.90	138.10	141.00	140.35	144.63	36601	52.93	1167	16306	44.55
MACPOWER	BE	25-Mar-2021	90.30	94.70	94.70	88.00	89.00	89.00	90.45	1932	1.75	38	-	-
MADHAV	EQ	25-Mar-2021	51.20	51.80	51.80	46.55	47.50	48.05	48.45	36035	17.46	577	24649	68.40
MADHUCON	BE	25-Mar-2021	5.55	5.55	5.80	5.35	5.35	5.50	5.40	19236	1.04	52	-	-
MADRASFERT	BE	25-Mar-2021	27.05	27.55	27.55	25.70	25.70	25.80	25.96	44515	11.55	373	-	-
MAESGETF	EQ	25-Mar-2021	24.83	25.57	26.33	24.09	24.41	24.39	24.51	7468	1.83	84	4909	65.73
MAGADSUGAR	EQ	25-Mar-2021	103.20	103.00	107.00	100.60	101.00	101.25	103.11	71128	73.34	759	53930	75.82
MAGMA	EQ	25-Mar-2021	118.80	119.25	119.45	112.90	113.20	113.20	114.51	1032837	1182.65	11737	593727	57.49
MAGMA	N3	25-Mar-2021	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	10	0.10	1	10	100.00
MAGNUM	BE	25-Mar-2021	4.95	4.75	5.10	4.75	4.85	4.80	4.89	20104	0.98	22	-	-
MAHABANK	EQ	25-Mar-2021	21.65	21.95	22.25	19.60	20.95	20.85	20.52	13270081	2723.65	19179	5105104	38.47
MAHAPEXLTD	BE	25-Mar-2021	71.95	70.50	73.85	68.40	68.40	68.65	69.95	9286	6.50	54	-	-
MAHASTEEL	EQ	25-Mar-2021	76.85	78.55	78.60	73.90	74.00	74.60	75.52	10591	8.00	212	8382	79.14
MAHEPC	EQ	25-Mar-2021	141.20	143.00	144.90	138.60	144.90	143.65	142.08	93653	133.06	1795	38392	40.99
MAHESHWARI	EQ	25-Mar-2021	79.10	82.90	82.90	76.00	79.90	79.75	79.49	69912	55.57	298	64176	91.80
MAHICKRA	SM	25-Mar-2021	80.90	79.10	79.10	78.95	78.95	78.95	79.03	3000	2.37	2	3000	100.00
MAHINDCIE	EQ	25-Mar-2021	165.70	165.00	166.00	160.00	161.40	161.65	162.06	180969	293.27	4713	59139	32.68
MAHLIFE	EQ	25-Mar-2021	534.65	537.35	547.00	521.90	541.20	540.60	535.18	50316	269.28	3699	31311	62.23
MAHLOG	EQ	25-Mar-2021	550.05	557.50	557.50	516.50	540.50	543.45	537.16	98619	529.74	6488	51515	52.24
MAHSCOOTER	EQ	25-Mar-2021	3653.05	3672.30	3686.90	3593.65	3610.00	3607.35	3628.71	5672	205.82	1159	4008	70.66
MAHSEAMLES	EQ	25-Mar-2021	277.95	272.30	279.85	272.30	277.00	277.60	276.95	49088	135.95	1442	30799	62.74
MAITHANALL	EQ	25-Mar-2021	551.30	564.80	564.80	538.10	541.65	544.15	546.93	46041	251.81	2119	31840	69.16
MAJESCO	BE	25-Mar-2021	73.30	71.90	71.90	69.65	69.65	69.65	70.05	554130	388.18	5552	-	-
MALUPAPER	EQ	25-Mar-2021	27.70	27.65	27.80	26.30	26.50	26.60	26.86	13703	3.68	106	8451	61.67
MAN50ETF	EQ	25-Mar-2021	148.81	148.75	148.75	145.95	146.60	146.51	146.80	45041	66.12	287	35678	79.21
MANAKALUCO	EQ	25-Mar-2021	8.65	8.25	8.80	8.25	8.55	8.55	8.50	14088	1.20	55	12116	86.00
MANAKCOAT	EQ	25-Mar-2021	14.30	14.60	14.60	13.60	13.60	13.60	13.77	129599	17.84	246	24503	18.91
MANAKSIA	EQ	25-Mar-2021	50.10	50.20	50.25	48.20	49.00	49.00	49.16	63530	31.23	529	51215	80.62
MANAKSTEEL	EQ	25-Mar-2021	21.10	20.95	21.70	20.95	21.50	21.45	21.30	42250	9.00	168	38961	92.22
MANALIPETC	EQ	25-Mar-2021	61.00	61.00	61.40	57.70	58.40	58.50	59.05	837648	494.64	4961	476472	56.88
MANAPPURAM	EQ	25-Mar-2021	153.25	154.25	154.45	146.75	148.50	148.40	149.44	5094306	7612.96	33821	1496385	29.37
MANGALAM	EQ	25-Mar-2021	106.80	108.65	110.00	104.00	106.45	107.35	106.86	62562	66.86	909	35226	56.31
MANGCHEFER	EQ	25-Mar-2021	75.05	74.15	76.00	64.40	70.50	70.65	70.67	587190	414.97	4311	340607	58.01
MANGLMCEM	EQ	25-Mar-2021	271.40	267.50	272.95	263.90	271.90	271.65	268.51	29939	80.39	944	18588	62.09
MANGTIMBER	EQ	25-Mar-2021	11.55	11.15	11.50	11.10	11.15	11.35	11.15	2505	0.28	18	2280	91.02
MANINDS	EQ	25-Mar-2021	80.45	80.50	80.80	76.45	77.25	77.65	78.05	219447	171.27	2867	129949	59.22
MANINFRA	EQ	25-Mar-2021	39.80	39.10	39.90	37.80	38.90	38.60	38.79	920286	356.96	2136	621500	67.53
MANUGRAPH	EQ	25-Mar-2021	12.65	12.65	12.65	12.30	12.30	12.30	12.48	5057	0.63	28	4593	90.82
MANXT50	EQ	25-Mar-2021	341.16	340.14	340.14	333.00	333.44	333.95	336.07	7617	25.60	198	7087	93.04
MARALOVER	BE	25-Mar-2021	31.60	32.00	33.15	30.70	33.15	33.15	32.17	52132	16.77	206	-	-
MARATHON	EQ	25-Mar-2021	65.75	65.85	65.85	62.50	65.00	62.65	64.23	147964	95.04	518	114245	77.21
MARICO	EQ	25-Mar-2021	400.70	401.85	403.10	394.00	397.10	398.00	398.75	2305425	9193.00	36322	1035635	44.92
MARINE	EQ	25-Mar-2021	68.25	70.85	70.85	65.50	66.50	66.70	66.87	322122	215.40	1381	258074	80.12
MARKSANS	EQ	25-Mar-2021	52.05	51.90	52.60	49.80	50.55	50.45	50.56	1167344	590.25	7878	729870	62.52
MARSHALL	SM	25-Mar-2021	11.10	10.55	10.55	10.55	10.55	10.55	10.55	9000	0.95	3	9000	100.00
MARUTI	EQ	25-Mar-2021	7066.20	7050.00	7059.00	6755.25	6792.00	6786.85	6842.51	1338767	91605.24	181801	511237	38.19
MASFIN	EQ	25-Mar-2021	860.60	877.90	879.05	849.10	853.05	857.90	866.29	12157	105.31	1574	5241	43.11
MASTEK	EQ	25-Mar-2021	1190.15	1200.00	1200.05	1145.70	1150.00	1155.75	1165.53	136110	1586.40	8192	55089	40.47
MATRIMONY	EQ	25-Mar-2021	943.25	937.00	952.50	895.00	909.00	908.15	920.19	19925	183.35	4174	10204	51.21
MAWANASUG	EQ	25-Mar-2021	37.20	37.40	38.90	35.75	36.10	36.10	37.27	133827	49.88	696	51449	38.44
MAXHEALTH	EQ	25-Mar-2021	203.00	204.75	204.80	197.50	200.50	198.75	198.85	535923	1065.68	37024	390154	72.80
MAXIND	EQ	25-Mar-2021	63.35	63.35	64.45	62.30	64.45	63.20	62.95	241861	152.24	668	185224	76.58
MAXVIL	EQ	25-Mar-2021	57.45	57.00	57.55	54.15	54.95	55.15	55.67	75732	42.16	776	41567	54.89
MAYURUNIQ	EQ	25-Mar-2021	410.80	409.95	409.95	391.15	401.00	399.05	398.97	161232	643.26	6127	91099	56.50
MAZDA	EQ	25-Mar-2021	471.80	478.00	478.00	450.00	456.25	461.85	459.13	6857	31.48	409	4278	62.39
MAZDOCK	EQ	25-Mar-2021	216.45	216.40	216.40	206.20	208.45	208.15	210.12	582481	1223.93	11365	172445	29.61
MBAPL	BE	25-Mar-2021	90.05	90.05	94.40	86.05	94.25	94.20	92.27	4188	3.86	70	-	-
MBECL	BE	25-Mar-2021	7.45	7.45	7.75	7.10	7.25	7.30	7.33	47224	3.46	101	-	-
MBLINFRA	EQ	25-Mar-2021	21.20	21.20	21.65	20.15	20.20	20.15	20.36	85107	17.33	362	60384	70.95
MCDHOLDING	EQ	25-Mar-2021	41.30	39.00	41.50	39.00	40.95	40.95	41.03	45858	18.82	207	38834	84.68
MCDOWELL-N	EQ	25-Mar-2021	551.10	551.30	558.55	541.10	547.65	546.40	549.88	3593649	19760.84	70924	1954629	54.39
MCL	EQ	25-Mar-2021	91.00	91.90	91.90	89.05	89.50	89.80	89.94	11737	10.56	144	10952	93.31
MCLEODRUSS	EQ	25-Mar-2021	21.10	20.70	20.95	20.05	20.25	20.15	20.35	521483	106.12	759	385258	73.88
MCX	EQ	25-Mar-2021	1546.05	1546.05	1546.05	1506.10	1520.95	1519.95	1520.60	270308	4110.30	11631	201678	74.61
MEGASOFT	EQ	25-Mar-2021	9.90	9.60	9.90	9.20	9.65	9.55	9.59	67065	6.43	305	57897	86.33
MEGH	EQ	25-Mar-2021	113.45	115.00	118.60	108.95	115.00	114.35	113.58	2822804	3206.12	20601	912949	32.34
MELSTAR	BZ	25-Mar-2021	1.95	2.00	2.00	1.90	1.90	1.90	1.94	3224	0.06	12	-	-
MENONBE	EQ	25-Mar-2021	54.00	54.25	54.60	51.60	53.20	53.20	52.91	27701	14.66	308	20733	74.85
MEP	EQ	25-Mar-2021	17.10	17.50	17.50	16.00	16.15	16.25	16.51	703115	116.07	883	598210	85.08
MERCATOR	BE	25-Mar-2021	0.90	0.90	0.95	0.85	0.90	0.85	0.87	419809	3.67	178	-	-
METALFORGE	BE	25-Mar-2021	5.45	5.45	5.45	5.20	5.20	5.30	5.23	7689	0.40	47	-	-
METROPOLIS	EQ	25-Mar-2021	2040.85	2035.40	2049.95	1981.15	2006.00	2009.05	2010.77	63486	1276.56	6795	28594	45.04
MFSL	EQ	25-Mar-2021	843.00	843.00	857.95	832.90	854.00	846.65	845.31	720163	6087.60	19914	268330	37.26
MGEL	EQ	25-Mar-2021	45.10	44.95	45.85	44.95	45.00	45.05	45.03	500	0.23	13	453	90.60
MGL	EQ	25-Mar-2021	1160.95	1170.00	1170.00	1130.60	1148.00	1141.10	1145.33	636618	7291.38	22166	200921	31.56
MHHL	SM	25-Mar-2021	21.90	22.95	22.95	22.50	22.50	22.50	22.58	18000	4.06	2	18000	100.00
MHRIL	EQ	25-Mar-2021	218.25	218.30	218.40	208.55	211.90	210.00	211.39	31494	66.58	1365	18132	57.57
MIC	BE	25-Mar-2021	0.75	0.75	0.80	0.70	0.75	0.70	0.71	208590	1.48	116	-	-
MIDHANI	EQ	25-Mar-2021	181.10	181.25	181.80	176.00	176.60	176.65	177.97	440406	783.78	8011	220431	50.05
MINDACORP	EQ	25-Mar-2021	96.15	95.95	95.95	91.55	92.40	92.60	93.84	767284	720.04	8881	433925	56.55
MINDAIND	EQ	25-Mar-2021	551.95	551.00	561.45	516.10	544.95	542.85	532.33	255176	1358.37	17160	88439	34.66
MINDSPACE	RR	25-Mar-2021	303.40	305.90	305.90	298.10	298.11	299.44	302.02	198400	599.20	813	143000	72.08
MINDTECK	EQ	25-Mar-2021	44.90	43.95	43.95	42.70	42.95	42.95	43.06	19971	8.60	172	13162	65.91
MINDTREE	EQ	25-Mar-2021	1975.35	1984.50	1999.00	1945.60	1981.10	1969.40	1970.76	1203406	23716.26	52179	201026	16.70
MIRCELECTR	BE	25-Mar-2021	14.20	14.15	14.20	13.50	13.50	13.50	13.83	333317	46.10	350	-	-
MIRZAINT	EQ	25-Mar-2021	47.95	48.10	48.50	45.80	46.55	46.70	46.66	273580	127.67	2973	139433	50.97
MITCON	SM	25-Mar-2021	40.75	40.75	40.80	40.75	40.80	40.80	40.79	12000	4.90	5	12000	100.00
MITTAL	EQ	25-Mar-2021	10.70	11.15	11.15	10.30	10.50	10.50	10.53	31405	3.31	120	25859	82.34
MMFL	EQ	25-Mar-2021	482.65	483.15	499.00	475.00	498.95	492.45	489.34	7268	35.57	582	4245	58.41
MMP	EQ	25-Mar-2021	85.80	87.40	87.40	82.60	85.40	85.05	85.25	15152	12.92	140	13407	88.48
MMTC	EQ	25-Mar-2021	45.55	45.75	45.75	42.00	42.70	42.75	43.07	4302951	1853.31	16619	1273276	29.59
MODIRUBBER	BE	25-Mar-2021	117.35	111.50	111.50	111.50	111.50	111.50	111.50	114	0.13	25	-	-
MOHITIND	EQ	25-Mar-2021	9.10	9.05	9.55	8.65	9.55	9.50	9.07	13883	1.26	53	9408	67.77
MOHOTAIND	BE	25-Mar-2021	7.15	7.40	7.40	6.80	7.15	7.05	6.97	9271	0.65	61	-	-
MOIL	EQ	25-Mar-2021	139.10	140.50	141.00	135.10	136.80	136.35	137.35	487232	669.22	19785	161028	33.05
MOKSH	SM	25-Mar-2021	43.00	43.00	43.05	43.00	43.00	43.00	43.01	27000	11.61	9	24000	88.89
MOLDTECH	EQ	25-Mar-2021	40.85	41.75	42.45	38.70	39.50	39.95	39.73	23115	9.18	320	14907	64.49
MOLDTEKPP	E1	25-Mar-2021	251.85	274.90	287.95	247.00	273.60	265.90	268.77	718	1.93	122	275	38.30
MOLDTKPAC	EQ	25-Mar-2021	391.90	399.85	408.00	382.40	405.25	404.90	398.91	81224	324.01	6021	41119	50.62
MOLDTKPAC	W1	25-Mar-2021	246.00	242.50	242.50	240.00	241.25	241.25	241.99	1410	3.41	11	1340	95.04
MONTECARLO	EQ	25-Mar-2021	218.90	220.15	220.15	211.20	214.90	215.50	213.96	21299	45.57	993	12262	57.57
MORARJEE	EQ	25-Mar-2021	15.10	14.70	15.30	14.35	14.55	14.40	14.48	13362	1.93	109	7455	55.79
MOREPENLAB	EQ	25-Mar-2021	32.40	32.60	32.90	30.80	31.50	31.55	31.60	3740190	1181.81	7637	1289377	34.47
MOTHERSUMI	EQ	25-Mar-2021	201.55	202.00	204.95	187.00	195.90	196.05	193.82	25635148	49686.85	209138	7860288	30.66
MOTILALOFS	EQ	25-Mar-2021	650.25	653.00	653.00	629.50	638.00	640.50	641.26	119976	769.36	11705	69838	58.21
MOTOGENFIN	EQ	25-Mar-2021	19.70	20.65	21.50	18.80	21.50	20.85	20.28	28283	5.73	132	22395	79.18
MPHASIS	EQ	25-Mar-2021	1672.45	1676.20	1682.00	1602.00	1672.45	1673.10	1646.71	401831	6616.99	22219	165950	41.30
MPSLTD	EQ	25-Mar-2021	454.75	453.25	458.75	436.00	440.00	438.45	441.38	11848	52.29	1110	7428	62.69
MPTODAY	SM	25-Mar-2021	18.35	19.25	19.25	19.00	19.25	19.25	19.22	34000	6.54	16	34000	100.00
MRF	EQ	25-Mar-2021	82341.70	82300.00	82993.00	80702.70	81550.00	81751.20	81791.44	33840	27678.22	21566	5014	14.82
MRO-TEK	BE	25-Mar-2021	26.15	25.10	27.45	24.85	24.85	24.85	25.03	445	0.11	9	-	-
MRPL	EQ	25-Mar-2021	39.70	39.70	39.95	38.60	39.10	39.20	39.03	1280139	499.62	9794	574195	44.85
MSPL	EQ	25-Mar-2021	7.60	7.60	7.60	7.25	7.35	7.35	7.40	15884	1.18	102	14031	88.33
MSTCLTD	EQ	25-Mar-2021	315.60	316.80	317.30	291.35	299.00	298.25	301.06	842798	2537.33	19425	262764	31.18
MTARTECH	EQ	25-Mar-2021	1013.70	1010.00	1027.20	970.00	981.50	981.40	992.85	444381	4412.06	28614	123050	27.69
MTEDUCARE	EQ	25-Mar-2021	7.05	7.00	7.00	6.65	7.00	7.00	6.84	195247	13.36	424	141878	72.67
MTNL	EQ	25-Mar-2021	21.10	20.90	20.95	20.05	20.05	20.05	20.15	1789803	360.69	2394	1033032	57.72
MUKANDENGG	EQ	25-Mar-2021	14.00	13.50	14.30	13.00	13.30	13.35	13.69	8042	1.10	66	7050	87.66
MUKANDLTD	EQ	25-Mar-2021	56.10	56.50	57.10	55.10	56.05	55.95	55.84	59074	32.98	413	38619	65.37
MUKANDLTD	P1	25-Mar-2021	5.85	5.80	5.80	5.25	5.75	5.75	5.33	442	0.02	9	412	93.21
MUKTAARTS	EQ	25-Mar-2021	29.60	29.50	29.95	28.70	28.80	28.80	29.00	8325	2.41	145	6334	76.08
MUNJALAU	EQ	25-Mar-2021	56.00	56.45	57.95	53.00	54.00	53.40	54.31	187944	102.08	2087	107744	57.33
MUNJALSHOW	EQ	25-Mar-2021	147.70	149.90	149.90	141.00	142.70	142.45	143.98	21969	31.63	851	12047	54.84
MURUDCERA	EQ	25-Mar-2021	19.55	19.40	19.40	19.00	19.05	19.15	19.15	34402	6.59	225	29234	84.98
MUTHOOTCAP	EQ	25-Mar-2021	380.15	390.40	390.40	358.75	362.00	362.40	367.26	78840	289.55	6738	45558	57.79
MUTHOOTFIN	EQ	25-Mar-2021	1219.25	1224.00	1224.50	1165.90	1183.40	1187.05	1188.18	1061914	12617.40	43047	348837	32.85
N100	EQ	25-Mar-2021	935.28	929.90	929.90	911.88	919.95	919.35	918.22	78866	724.16	4184	46391	58.82
NABARD	N2	25-Mar-2021	1208.13	1207.50	1215.00	1181.00	1207.01	1207.01	1200.88	2445	29.36	47	2179	89.12
NACLIND	EQ	25-Mar-2021	37.85	37.90	37.95	37.10	37.60	37.50	37.40	58459	21.86	305	45434	77.72
NAGAFERT	BE	25-Mar-2021	5.75	5.50	6.00	5.50	6.00	6.00	5.94	407804	24.20	477	-	-
NAGREEKEXP	EQ	25-Mar-2021	17.00	17.15	17.30	16.25	16.25	16.60	16.68	1644	0.27	38	1455	88.50
NAHARCAP	EQ	25-Mar-2021	107.05	105.40	111.40	101.20	101.25	101.85	103.88	16424	17.06	394	10150	61.80
NAHARINDUS	EQ	25-Mar-2021	46.80	46.80	48.40	44.50	45.00	45.50	46.53	77862	36.23	557	19045	24.46
NAHARPOLY	EQ	25-Mar-2021	117.25	117.40	118.90	106.40	109.75	110.40	111.49	129168	144.01	2582	57245	44.32
NAHARSPING	EQ	25-Mar-2021	106.30	104.10	107.00	102.00	104.00	102.75	103.97	49717	51.69	345	33560	67.50
NAM-INDIA	EQ	25-Mar-2021	335.05	332.85	334.55	319.80	328.70	327.20	324.76	1076561	3496.29	19439	562100	52.21
NATCOPHARM	EQ	25-Mar-2021	797.70	799.00	823.00	778.10	813.50	818.20	805.06	429375	3456.71	13757	173271	40.35
NATHBIOGEN	EQ	25-Mar-2021	305.85	312.00	312.00	291.00	297.00	297.20	297.48	35709	106.23	1129	16603	46.50
NATIONALUM	EQ	25-Mar-2021	53.30	53.00	53.50	50.70	52.20	52.00	52.05	29049449	15118.80	35430	10967764	37.76
NATNLSTEEL	BE	25-Mar-2021	4.25	4.05	4.05	4.05	4.05	4.05	4.05	1000	0.04	4	-	-
NAUKRI	EQ	25-Mar-2021	4682.60	4672.00	4673.15	4371.35	4410.00	4402.80	4480.55	736050	32979.08	69514	273659	37.18
NAVINFLUOR	EQ	25-Mar-2021	2486.90	2487.60	2502.00	2423.05	2464.95	2447.40	2448.93	93402	2287.35	13265	28692	30.72
NAVKARCORP	EQ	25-Mar-2021	36.40	36.65	36.75	34.45	34.65	34.85	34.97	442593	154.79	2230	222098	50.18
NAVNETEDUL	EQ	25-Mar-2021	82.55	82.10	84.85	81.05	82.70	82.35	83.00	254975	211.63	3984	109073	42.78
NBCC	EQ	25-Mar-2021	46.80	47.00	47.25	44.70	46.00	45.95	45.82	11118644	5095.08	31375	4409301	39.66
NBIFIN	EQ	25-Mar-2021	1796.60	1821.90	1835.10	1802.00	1802.00	1826.00	1823.71	311	5.67	89	232	74.60
NBVENTURES	EQ	25-Mar-2021	69.90	70.60	72.65	68.90	69.60	69.50	69.88	1857307	1297.96	7598	1190056	64.07
NCC	EQ	25-Mar-2021	77.10	76.75	76.75	71.25	73.25	73.35	73.12	8686231	6351.47	39791	3360617	38.69
NCLIND	EQ	25-Mar-2021	161.80	161.10	161.55	155.10	158.00	156.05	157.03	237908	373.58	5166	157523	66.21
NCPSESDL24	EQ	25-Mar-2021	102.75	102.78	102.93	102.78	102.88	102.88	102.88	342378	352.24	29	342376	100.00
NDGL	EQ	25-Mar-2021	763.10	735.00	788.00	727.00	729.00	727.80	754.50	306	2.31	196	52	16.99
NDL	EQ	25-Mar-2021	31.90	30.05	33.00	30.05	32.20	31.85	31.58	29224	9.23	319	18523	63.38
NDRAUTO	EQ	25-Mar-2021	206.65	203.40	207.85	197.00	198.00	197.65	199.34	4530	9.03	190	3389	74.81
NDTV	EQ	25-Mar-2021	61.80	62.75	62.75	58.75	58.75	58.75	59.47	32552	19.36	427	23048	70.80
NECCLTD	EQ	25-Mar-2021	8.75	8.65	8.65	8.10	8.65	8.50	8.47	48739	4.13	150	26152	53.66
NECLIFE	EQ	25-Mar-2021	19.25	19.25	19.80	18.50	18.95	18.90	18.98	294214	55.84	1300	134934	45.86
NELCAST	EQ	25-Mar-2021	64.65	64.25	66.70	61.95	65.50	65.20	63.77	121657	77.58	1217	74891	61.56
NELCO	EQ	25-Mar-2021	188.60	189.25	189.30	181.05	182.90	183.00	184.82	82532	152.54	2088	43926	53.22
NEOGEN	EQ	25-Mar-2021	798.35	802.00	809.95	764.15	798.00	787.55	778.00	139197	1082.95	7241	100266	72.03
NESCO	EQ	25-Mar-2021	523.85	524.85	529.20	516.05	522.00	523.25	522.45	47560	248.48	2739	27460	57.74
NESTLEIND	EQ	25-Mar-2021	16448.10	16425.00	16584.50	16116.00	16155.35	16170.10	16325.17	108704	17746.12	25543	57061	52.49
NETF	EQ	25-Mar-2021	181.32	175.89	182.25	174.00	182.25	182.25	180.68	528	0.95	99	384	72.73
NETFCONSUM	EQ	25-Mar-2021	64.12	64.12	64.82	63.00	63.71	63.68	63.49	6926	4.40	154	5740	82.88
NETFDIVOPP	EQ	25-Mar-2021	36.95	36.95	36.95	35.06	36.05	36.04	35.85	2148	0.77	85	1520	70.76
NETFIT	EQ	25-Mar-2021	25.75	26.00	26.37	25.55	25.70	25.82	25.77	709302	182.78	1805	533454	75.21
NETFLTGILT	EQ	25-Mar-2021	21.97	22.68	22.68	21.93	21.95	21.98	22.00	32954	7.25	230	28825	87.47
NETFMID150	EQ	25-Mar-2021	89.44	89.99	92.50	86.50	90.85	88.95	88.01	196120	172.60	1080	171505	87.45
NETFNIF100	EQ	25-Mar-2021	151.28	150.95	150.95	148.20	148.20	149.11	149.16	1095	1.63	54	1057	96.53
NETFNV20	EQ	25-Mar-2021	79.44	78.00	80.49	77.51	78.27	78.12	78.41	3221	2.53	136	2964	92.02
NETWORK18	EQ	25-Mar-2021	40.20	40.55	40.70	38.65	38.90	39.05	39.48	842932	332.78	2701	423205	50.21
NEULANDLAB	EQ	25-Mar-2021	2019.50	2062.00	2062.00	1998.00	2004.00	2004.60	2023.19	31078	628.77	3769	17511	56.35
NEWGEN	EQ	25-Mar-2021	280.50	281.00	283.95	271.55	275.00	273.20	275.67	37384	103.06	2487	18722	50.08
NEXTMEDIA	EQ	25-Mar-2021	4.20	4.20	4.20	4.00	4.00	4.00	4.02	8145	0.33	31	8045	98.77
NFL	EQ	25-Mar-2021	56.75	57.00	57.70	53.00	54.40	54.00	54.47	1393174	758.83	8808	553626	39.74
NH	EQ	25-Mar-2021	399.20	399.40	403.75	380.00	384.00	383.20	388.91	123922	481.95	9297	73194	59.06
NHAI	N2	25-Mar-2021	1225.30	1227.01	1227.01	1227.01	1227.01	1227.01	1227.01	1	0.01	1	1	100.00
NHAI	N6	25-Mar-2021	1269.96	1265.00	1269.99	1262.99	1263.01	1263.01	1264.69	1336	16.90	37	1072	80.24
NHAI	N8	25-Mar-2021	1099.26	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	500	5.50	3	500	100.00
NHAI	NA	25-Mar-2021	1203.70	1203.25	1207.00	1203.10	1205.10	1205.27	1205.50	3843	46.33	49	3005	78.19
NHAI	NE	25-Mar-2021	1246.18	1247.00	1247.00	1245.50	1245.50	1245.50	1246.37	692	8.62	5	692	100.00
NHBTF2014	N5	25-Mar-2021	6700.00	6700.00	6700.00	6700.00	6700.00	6700.00	6700.00	4	0.27	1	4	100.00
NHBTF2023	N1	25-Mar-2021	10980.00	10980.00	10980.00	10980.00	10980.00	10980.00	10980.00	10	1.10	1	10	100.00
NHPC	EQ	25-Mar-2021	24.00	24.00	24.00	23.20	23.40	23.40	23.47	6007633	1410.16	8631	2970144	49.44
NHPC	N6	25-Mar-2021	1388.80	1390.00	1390.00	1390.00	1390.00	1390.00	1390.00	15	0.21	2	15	100.00
NIACL	EQ	25-Mar-2021	159.50	159.50	160.25	150.10	151.55	151.60	152.85	1153462	1763.03	13388	416840	36.14
NIBL	EQ	25-Mar-2021	15.75	16.50	16.50	16.50	16.50	16.50	16.50	1956	0.32	8	1956	100.00
NIFTYBEES	EQ	25-Mar-2021	156.09	156.53	156.55	153.25	154.49	153.86	154.32	4619262	7128.48	29446	2506922	54.27
NIFTYEES	EQ	25-Mar-2021	19440.00	18500.00	18500.00	18500.00	18500.00	18500.00	18500.00	6	1.11	4	4	66.67
NIITLTD	EQ	25-Mar-2021	154.60	154.45	155.90	144.40	147.20	147.10	148.08	406818	602.41	9319	263964	64.89
NILAINFRA	BE	25-Mar-2021	4.45	4.40	4.55	4.30	4.40	4.45	4.38	101014	4.43	124	-	-
NILASPACES	BE	25-Mar-2021	1.50	1.50	1.50	1.45	1.45	1.45	1.45	67757	0.98	137	-	-
NILKAMAL	EQ	25-Mar-2021	1980.05	1980.00	1986.20	1902.05	1928.20	1927.00	1940.32	18818	365.13	3604	10378	55.15
NIPPOBATRY	EQ	25-Mar-2021	731.50	725.05	726.00	712.35	722.00	719.70	719.97	1445	10.40	224	1111	76.89
NIRAJ	EQ	25-Mar-2021	43.55	43.90	43.95	41.00	42.80	42.20	42.16	1381	0.58	54	809	58.58
NITCO	EQ	25-Mar-2021	21.10	20.40	21.60	20.05	20.05	20.10	20.20	62741	12.67	334	36107	57.55
NITINFIRE	BZ	25-Mar-2021	0.60	0.60	0.65	0.55	0.65	0.65	0.60	120552	0.73	42	-	-
NITINSPIN	EQ	25-Mar-2021	83.70	81.60	84.55	81.50	83.05	83.65	82.55	105792	87.33	643	87622	82.82
NKIND	EQ	25-Mar-2021	23.45	24.60	24.60	23.80	24.60	24.55	24.45	6275	1.53	49	5951	94.84
NLCINDIA	EQ	25-Mar-2021	50.25	50.30	50.45	48.60	48.90	48.85	49.21	1244837	612.60	5966	681867	54.78
NMDC	EQ	25-Mar-2021	126.95	126.95	128.50	122.00	124.50	124.05	124.95	11022213	13772.33	31756	3923926	35.60
NOCIL	EQ	25-Mar-2021	170.90	172.00	172.25	162.65	166.95	167.10	167.10	559804	935.42	6529	240155	42.90
NOIDATOLL	BE	25-Mar-2021	6.60	6.75	6.80	6.40	6.60	6.65	6.72	635777	42.74	163	-	-
NORBTEAEXP	EQ	25-Mar-2021	6.55	6.60	6.70	6.25	6.70	6.45	6.29	9796	0.62	43	8756	89.38
NOVARTIND	EQ	25-Mar-2021	572.40	572.80	578.00	546.85	554.90	552.15	556.99	23761	132.35	998	18508	77.89
NPBET	EQ	25-Mar-2021	181.25	182.90	182.90	177.90	180.19	180.19	179.33	284	0.51	25	276	97.18
NRAIL	EQ	25-Mar-2021	242.90	242.00	259.00	234.00	234.20	236.00	238.44	19504	46.50	650	13360	68.50
NRBBEARING	EQ	25-Mar-2021	109.75	109.10	110.65	106.40	107.50	107.30	108.03	180435	194.93	4702	88075	48.81
NSIL	EQ	25-Mar-2021	958.80	965.00	976.00	952.05	958.80	963.50	963.30	386	3.72	114	289	74.87
NTPC	EQ	25-Mar-2021	106.00	106.00	106.50	102.65	103.10	103.00	104.01	22543755	23447.67	91076	8068950	35.79
NTPC	N1	25-Mar-2021	1119.19	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	125	1.40	2	125	100.00
NTPC	N6	25-Mar-2021	1409.99	1410.00	1418.90	1410.00	1413.00	1413.00	1410.14	358	5.05	6	358	100.00
NTPC	N7	25-Mar-2021	13.77	13.60	13.80	13.60	13.70	13.69	13.68	106073	14.51	123	102873	96.98
NTPC	NA	25-Mar-2021	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	1	0.01	1	1	100.00
NTPC	NB	25-Mar-2021	1125.01	1125.11	1125.11	1125.11	1125.11	1125.11	1125.11	8	0.09	1	8	100.00
NTPC	NC	25-Mar-2021	1216.01	1216.01	1216.01	1216.01	1216.01	1216.01	1216.01	40	0.49	1	40	100.00
NTPC	ND	25-Mar-2021	1315.00	1313.00	1315.00	1313.00	1315.00	1315.00	1313.06	32	0.42	3	32	100.00
NUCLEUS	EQ	25-Mar-2021	500.75	511.00	511.00	491.00	496.05	494.10	495.86	37528	186.09	2800	19474	51.89
NURECA	EQ	25-Mar-2021	603.85	599.00	609.90	585.95	600.00	597.20	596.26	16278	97.06	1654	8024	49.29
NXTDIGITAL	EQ	25-Mar-2021	473.25	473.05	473.20	455.00	460.00	460.35	461.88	2105	9.72	140	1632	77.53
OAL	EQ	25-Mar-2021	560.10	562.30	565.45	545.05	548.05	549.80	552.44	12401	68.51	712	7916	63.83
OBEROIRLTY	EQ	25-Mar-2021	575.10	570.00	578.00	541.60	551.10	551.90	555.34	471510	2618.51	18094	283376	60.10
OCCL	EQ	25-Mar-2021	933.75	944.95	946.85	894.50	915.00	925.60	910.16	15038	136.87	1493	9069	60.31
OFSS	EQ	25-Mar-2021	3193.40	3210.20	3210.20	3119.00	3159.00	3149.15	3145.71	36078	1134.91	6568	15757	43.67
OIL	EQ	25-Mar-2021	116.45	117.95	118.95	116.05	117.25	117.20	117.31	1460950	1713.82	20947	691450	47.33
OILCOUNTUB	BE	25-Mar-2021	6.70	7.00	7.00	6.40	6.40	6.45	6.66	52592	3.50	121	-	-
OLECTRA	EQ	25-Mar-2021	220.20	218.00	218.00	209.20	212.00	212.35	212.13	389513	826.28	6466	206252	52.95
OMAXAUTO	EQ	25-Mar-2021	45.05	45.20	45.45	41.80	42.85	42.70	43.31	33311	14.43	675	21570	64.75
OMAXE	EQ	25-Mar-2021	69.60	70.00	70.00	67.20	70.00	69.75	68.58	264526	181.40	546	239076	90.38
OMINFRAL	EQ	25-Mar-2021	21.55	22.00	22.00	20.55	20.60	20.75	20.96	45747	9.59	220	33979	74.28
OMKARCHEM	BE	25-Mar-2021	10.65	11.15	11.15	10.15	10.15	10.15	10.36	20933	2.17	54	-	-
ONELIFECAP	BE	25-Mar-2021	6.35	6.10	6.40	6.10	6.15	6.15	6.18	2323	0.14	9	-	-
ONEPOINT	EQ	25-Mar-2021	12.00	12.40	12.40	11.40	11.70	11.80	12.05	853313	102.78	170	808899	94.80
ONGC	EQ	25-Mar-2021	104.80	106.00	107.70	101.30	102.00	102.00	104.42	37295495	38943.89	145265	10549730	28.29
ONMOBILE	EQ	25-Mar-2021	96.70	97.95	98.45	91.90	91.90	91.90	92.43	668296	617.69	4590	408125	61.07
ONWARDTEC	EQ	25-Mar-2021	117.40	117.85	117.85	108.00	110.90	110.85	111.64	74292	82.94	2006	37373	50.31
OPTIEMUS	EQ	25-Mar-2021	137.35	132.10	137.00	130.50	130.50	130.50	130.90	38535	50.44	389	28338	73.54
OPTOCIRCUI	BE	25-Mar-2021	3.45	3.55	3.55	3.30	3.30	3.30	3.36	483937	16.27	512	-	-
ORBTEXP	EQ	25-Mar-2021	60.85	60.70	62.25	59.15	60.45	60.45	60.25	53750	32.38	374	46651	86.79
ORCHPHARMA	BE	25-Mar-2021	1980.85	2079.85	2079.85	2079.85	2079.85	2079.85	2079.85	364	7.57	45	-	-
ORICONENT	BE	25-Mar-2021	18.70	19.00	19.00	18.00	18.50	18.35	18.32	59709	10.94	209	-	-
ORIENTABRA	EQ	25-Mar-2021	21.40	21.60	21.60	20.20	21.25	20.85	20.93	32716	6.85	322	21985	67.20
ORIENTALTL	EQ	25-Mar-2021	6.40	6.80	6.80	5.90	5.95	6.20	6.20	76361	4.73	242	55440	72.60
ORIENTBELL	EQ	25-Mar-2021	219.40	223.80	223.80	207.00	210.00	209.10	211.55	46459	98.28	1935	23495	50.57
ORIENTCEM	EQ	25-Mar-2021	99.90	100.50	100.50	95.55	96.55	96.30	97.73	471049	460.37	3748	227408	48.28
ORIENTELEC	EQ	25-Mar-2021	302.85	303.45	305.90	293.50	305.05	303.75	299.78	397990	1193.08	10611	121802	30.60
ORIENTHOT	EQ	25-Mar-2021	23.05	23.00	23.35	22.10	22.40	22.30	22.42	37245	8.35	276	25533	68.55
ORIENTLTD	EQ	25-Mar-2021	84.00	80.20	86.85	79.80	81.35	80.10	81.14	389	0.32	36	223	57.33
ORIENTPPR	EQ	25-Mar-2021	26.50	26.50	26.50	25.50	25.60	25.70	25.86	1496635	387.07	3717	467350	31.23
ORIENTREF	EQ	25-Mar-2021	228.80	229.00	230.65	219.95	224.40	225.60	224.02	111517	249.82	2941	54491	48.86
ORISSAMINE	EQ	25-Mar-2021	2303.95	2308.15	2328.20	2250.00	2260.00	2272.90	2287.94	5935	135.79	1179	3590	60.49
ORTEL	BZ	25-Mar-2021	0.90	0.90	0.95	0.85	0.85	0.85	0.86	15187	0.13	25	-	-
OSWALAGRO	EQ	25-Mar-2021	10.35	10.15	10.75	9.70	9.85	9.90	10.11	125140	12.65	494	84530	67.55
OSWALSEEDS	SM	25-Mar-2021	29.00	28.00	28.00	28.00	28.00	28.00	28.00	16000	4.48	3	16000	100.00
PAEL	BZ	25-Mar-2021	6.95	7.25	7.25	7.25	7.25	7.25	7.25	813	0.06	3	-	-
PAGEIND	EQ	25-Mar-2021	29779.55	29690.00	29988.00	28775.25	29060.00	29187.00	29278.27	43051	12604.59	16586	11891	27.62
PAISALO	EQ	25-Mar-2021	794.15	798.35	798.35	771.05	780.00	779.75	782.92	38585	302.09	905	21936	56.85
PALASHSECU	EQ	25-Mar-2021	48.00	46.35	48.00	45.70	46.50	46.50	46.31	257	0.12	26	225	87.55
PALREDTEC	BE	25-Mar-2021	92.55	93.95	95.00	88.65	94.95	94.80	92.22	12805	11.81	137	-	-
PANACEABIO	EQ	25-Mar-2021	182.20	181.00	183.55	172.55	177.00	177.05	177.47	107443	190.68	2893	65407	60.88
PANACHE	EQ	25-Mar-2021	72.45	70.80	70.80	65.25	65.25	65.25	66.23	48863	32.36	582	29268	59.90
PANAMAPET	EQ	25-Mar-2021	149.55	148.65	153.65	140.15	141.30	141.75	144.27	110003	158.70	3096	58545	53.22
PANSARI	SM	25-Mar-2021	50.70	50.50	51.45	50.50	51.45	51.45	50.82	18000	9.15	2	18000	100.00
PAR	SM	25-Mar-2021	112.45	117.85	118.05	117.85	118.05	117.95	117.95	10000	11.80	5	10000	100.00
PARACABLES	EQ	25-Mar-2021	8.55	8.55	8.75	8.25	8.40	8.35	8.43	169909	14.33	387	105795	62.27
PARAGMILK	EQ	25-Mar-2021	97.15	98.00	98.20	94.00	95.50	95.80	95.30	508054	484.19	3152	349206	68.73
PARSVNATH	BE	25-Mar-2021	8.95	8.55	9.35	8.55	9.35	9.30	8.76	214834	18.83	305	-	-
PARTYCRUS	SM	25-Mar-2021	28.10	25.30	25.30	25.30	25.30	25.30	25.30	10000	2.53	5	10000	100.00
PASHUPATI	SM	25-Mar-2021	78.50	79.00	81.00	78.50	81.00	80.15	80.03	131200	105.00	26	131200	100.00
PATELENG	EQ	25-Mar-2021	12.50	12.55	12.80	11.95	12.05	12.05	12.15	337457	41.00	790	235738	69.86
PATINTLOG	EQ	25-Mar-2021	19.10	18.40	18.80	17.05	17.55	17.50	17.86	118467	21.15	609	91011	76.82
PATSPINLTD	EQ	25-Mar-2021	5.25	5.20	5.50	5.05	5.05	5.05	5.23	6250	0.33	25	4459	71.34
PAVNAIND	SM	25-Mar-2021	166.00	165.35	165.35	165.10	165.10	165.10	165.16	8000	13.21	10	8000	100.00
PCJEWELLER	EQ	25-Mar-2021	27.05	27.00	27.50	25.65	26.85	26.85	26.57	2097547	557.36	4590	1427914	68.08
PDMJEPAPER	EQ	25-Mar-2021	24.10	24.75	24.75	23.10	24.20	24.00	23.84	146236	34.86	341	132937	90.91
PDSMFL	EQ	25-Mar-2021	661.75	661.05	675.00	603.95	662.00	662.00	660.53	28025	185.11	482	26035	92.90
PEARLPOLY	EQ	25-Mar-2021	15.00	14.50	15.45	14.35	14.55	14.55	14.52	621	0.09	12	387	62.32
PEL	EQ	25-Mar-2021	1844.65	1830.00	1851.75	1751.60	1793.00	1793.00	1791.34	1093991	19597.14	46093	190404	17.40
PENIND	EQ	25-Mar-2021	17.30	17.30	17.45	16.80	17.00	17.00	17.07	348550	59.50	729	292545	83.93
PENINLAND	EQ	25-Mar-2021	6.75	6.85	7.05	6.45	7.05	7.05	6.65	5898784	392.12	603	5655954	95.88
PERSISTENT	EQ	25-Mar-2021	1894.30	1909.95	1925.00	1761.05	1783.95	1804.60	1856.99	120863	2244.42	12185	47257	39.10
PETRONET	EQ	25-Mar-2021	224.85	224.85	228.05	220.00	220.90	220.75	223.41	4487560	10025.49	43062	2562192	57.10
PFC	EQ	25-Mar-2021	116.85	116.45	117.10	112.70	113.05	113.60	114.60	8488100	9726.98	45898	3589769	42.29
PFC	N4	25-Mar-2021	1066.83	1065.00	1066.00	1064.05	1064.05	1064.05	1064.91	510	5.43	6	510	100.00
PFC	N5	25-Mar-2021	1221.00	1221.00	1221.00	1221.00	1221.00	1221.00	1221.00	98	1.20	2	98	100.00
PFC	N6	25-Mar-2021	1125.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	100	1.12	1	100	100.00
PFC	N7	25-Mar-2021	1376.00	1397.01	1397.01	1397.01	1397.01	1397.01	1397.01	3500	48.90	3	3500	100.00
PFC	N8	25-Mar-2021	1409.00	1412.00	1412.00	1412.00	1412.00	1412.00	1412.00	66	0.93	2	66	100.00
PFIZER	EQ	25-Mar-2021	4469.45	4460.00	4475.00	4381.05	4390.05	4404.40	4413.88	42001	1853.87	5678	19861	47.29
PFOCUS	EQ	25-Mar-2021	53.75	54.45	63.50	51.60	58.45	59.90	57.96	250050	144.92	1594	97750	39.09
PFS	EQ	25-Mar-2021	18.40	18.55	19.00	17.60	17.95	18.00	18.00	1394525	251.08	2445	1001517	71.82
PGEL	BE	25-Mar-2021	387.60	380.00	383.00	368.25	374.80	368.55	368.96	34774	128.30	436	-	-
PGHH	EQ	25-Mar-2021	12999.00	13000.00	13030.00	12501.85	12800.05	12728.30	12790.84	4518	577.89	1456	2874	63.61
PGHL	EQ	25-Mar-2021	6093.10	6060.00	6138.10	6017.00	6127.90	6101.25	6065.92	11488	696.85	3725	6998	60.92
PGIL	EQ	25-Mar-2021	168.90	168.40	176.40	164.50	176.40	172.40	169.82	29381	49.90	157	28351	96.49
PHILIPCARB	EQ	25-Mar-2021	192.80	192.50	192.75	185.00	189.65	188.45	188.24	449807	846.70	7072	248697	55.29
PHOENIXLTD	EQ	25-Mar-2021	770.50	774.40	795.00	751.00	765.00	769.85	775.52	96388	747.51	10669	24381	25.29
PIDILITIND	EQ	25-Mar-2021	1794.60	1794.75	1811.20	1758.00	1761.95	1764.40	1781.11	422753	7529.70	25677	161772	38.27
PIGL	SM	25-Mar-2021	40.45	40.50	40.50	40.00	40.50	40.50	40.36	16000	6.46	4	12000	75.00
PIIND	EQ	25-Mar-2021	2305.05	2300.00	2314.90	2255.00	2299.00	2294.30	2288.24	246052	5630.27	24408	145108	58.97
PILANIINVS	EQ	25-Mar-2021	1629.05	1630.00	1630.00	1589.60	1600.00	1597.85	1606.00	4931	79.19	552	2746	55.69
PILITA	EQ	25-Mar-2021	16.45	16.50	17.15	15.70	16.25	16.10	16.35	105278	17.22	327	45348	43.07
PIONDIST	EQ	25-Mar-2021	105.80	107.55	108.15	104.30	105.30	105.45	106.05	12325	13.07	185	7196	58.39
PIONEEREMB	EQ	25-Mar-2021	39.15	38.90	39.85	37.10	37.80	38.10	38.05	61163	23.27	389	45835	74.94
PITTIENG	EQ	25-Mar-2021	66.60	67.90	67.90	65.35	67.00	66.70	66.34	111042	73.67	2019	41133	37.04
PKTEA	BE	25-Mar-2021	224.00	222.00	222.00	222.00	222.00	222.00	222.00	75	0.17	2	-	-
PLASTIBLEN	EQ	25-Mar-2021	231.90	233.80	233.80	221.00	223.05	224.80	226.58	9060	20.53	383	5773	63.72
PNB	EQ	25-Mar-2021	37.00	37.00	37.00	34.80	35.55	35.50	35.60	190748444	67905.28	172657	26820361	14.06
PNBGILTS	EQ	25-Mar-2021	48.25	48.00	48.20	46.80	47.40	47.25	47.35	273768	129.63	2365	168920	61.70
PNBHOUSING	EQ	25-Mar-2021	386.10	384.60	384.60	367.20	369.75	370.20	373.60	276648	1033.57	6776	124119	44.87
PNC	BE	25-Mar-2021	34.50	36.20	36.20	36.20	36.20	36.20	36.20	144511	52.31	356	-	-
PNCINFRA	EQ	25-Mar-2021	250.40	250.00	255.00	241.25	250.05	250.20	248.91	466763	1161.84	12508	219287	46.98
PODDARHOUS	BE	25-Mar-2021	193.70	193.70	193.70	185.00	190.00	185.90	188.66	1213	2.29	42	-	-
PODDARMENT	EQ	25-Mar-2021	191.50	190.55	191.50	184.85	187.95	186.95	186.94	11092	20.74	365	8370	75.46
POKARNA	EQ	25-Mar-2021	230.10	245.00	267.00	236.80	259.00	257.20	255.08	1281100	3267.88	28308	347704	27.14
POLYCAB	EQ	25-Mar-2021	1371.55	1365.00	1375.00	1338.00	1368.40	1364.35	1361.52	293099	3990.60	18658	129572	44.21
POLYMED	EQ	25-Mar-2021	801.00	798.00	833.95	775.00	824.00	820.40	806.07	140797	1134.92	10136	66667	47.35
POLYPLEX	EQ	25-Mar-2021	805.90	809.90	819.95	800.00	819.00	810.70	806.12	30977	249.71	2751	16616	53.64
PONNIERODE	EQ	25-Mar-2021	148.40	147.05	151.25	145.05	146.50	147.05	148.43	4150	6.16	220	2215	53.37
POWERFUL	SZ	25-Mar-2021	3.50	3.35	3.35	3.35	3.35	3.35	3.35	612000	20.50	17	612000	100.00
POWERGRID	EQ	25-Mar-2021	221.05	221.05	223.40	215.35	216.70	216.40	219.12	11403073	24986.50	88751	6275324	55.03
POWERINDIA	EQ	25-Mar-2021	1396.65	1400.00	1400.00	1330.05	1345.80	1356.10	1354.80	15928	215.79	2716	7905	49.63
POWERMECH	EQ	25-Mar-2021	532.70	540.25	540.25	516.15	530.00	525.55	523.59	49993	261.76	1611	38508	77.03
PPAP	EQ	25-Mar-2021	210.65	208.55	212.50	200.00	203.10	203.40	204.73	43988	90.06	2233	30568	69.49
PPL	EQ	25-Mar-2021	124.90	125.00	125.90	117.10	119.90	118.55	120.26	186696	224.52	4520	70552	37.79
PRABHAT	EQ	25-Mar-2021	96.75	95.25	97.00	92.60	93.10	93.45	93.95	617041	579.69	1771	489772	79.37
PRAENG	EQ	25-Mar-2021	7.85	7.50	8.00	7.50	7.60	7.60	7.70	21856	1.68	60	18317	83.81
PRAJIND	EQ	25-Mar-2021	175.75	174.15	185.00	174.15	179.80	179.20	181.16	3502694	6345.57	47197	1319271	37.66
PRAKASH	EQ	25-Mar-2021	64.00	64.10	64.50	59.50	61.85	61.95	61.55	1743082	1072.86	10512	694054	39.82
PRAKASHSTL	EQ	25-Mar-2021	0.80	0.85	0.85	0.75	0.80	0.80	0.80	140672	1.12	198	138194	98.24
PRAXIS	BE	25-Mar-2021	40.85	38.85	39.00	38.85	38.85	38.85	38.86	5136	2.00	45	-	-
PRECAM	EQ	25-Mar-2021	40.70	40.55	40.60	39.55	40.50	40.15	40.02	114063	45.64	954	64600	56.64
PRECOT	EQ	25-Mar-2021	104.20	102.05	102.20	99.20	99.50	99.85	100.53	7488	7.53	61	4474	59.75
PRECWIRE	EQ	25-Mar-2021	201.70	205.70	205.70	191.60	195.00	193.40	194.37	59698	116.04	1857	25333	42.44
PREMEXPLN	BE	25-Mar-2021	143.00	140.00	150.15	136.30	150.00	149.95	146.19	22245	32.52	182	-	-
PREMIER	BE	25-Mar-2021	2.70	2.60	2.60	2.60	2.60	2.60	2.60	469	0.01	6	-	-
PREMIERPOL	EQ	25-Mar-2021	37.60	38.95	38.95	35.00	37.80	36.55	36.68	1779	0.65	96	823	46.26
PRESSMN	EQ	25-Mar-2021	22.75	22.65	22.70	21.30	21.70	21.55	21.85	35644	7.79	315	19900	55.83
PRESTIGE	EQ	25-Mar-2021	304.35	306.95	309.80	292.50	305.20	306.35	301.73	571583	1724.63	11200	186049	32.55
PRICOLLTD	EQ	25-Mar-2021	66.10	65.45	65.60	62.55	63.50	63.55	64.37	507948	326.97	4539	146803	28.90
PRIMESECU	BE	25-Mar-2021	43.50	41.60	43.25	41.50	42.00	42.15	42.24	118392	50.01	41	-	-
PRINCEPIPE	EQ	25-Mar-2021	407.65	410.00	421.85	400.00	413.40	414.80	408.43	212372	867.38	7972	89608	42.19
PRIVISCL	EQ	25-Mar-2021	798.40	837.00	849.80	790.85	813.95	814.50	818.73	191715	1569.63	15251	37635	19.63
PROLIFE	SM	25-Mar-2021	53.25	51.00	51.00	50.60	50.60	50.60	50.80	6000	3.05	2	3000	50.00
PROZONINTU	EQ	25-Mar-2021	17.60	17.70	17.70	16.80	16.95	16.85	17.03	144419	24.59	764	93479	64.73
PRSMJOHNSN	EQ	25-Mar-2021	122.20	122.90	123.50	121.35	123.00	122.95	122.53	807296	989.22	6799	672245	83.27
PSB	EQ	25-Mar-2021	17.15	17.10	17.50	16.30	16.30	16.35	16.64	500302	83.25	1210	215657	43.11
PSPPROJECT	EQ	25-Mar-2021	465.60	465.60	468.00	459.00	468.00	465.45	463.10	79457	367.97	1673	13201	16.61
PSUBNKBEES	EQ	25-Mar-2021	23.58	23.72	23.72	22.33	23.00	22.93	22.78	1069693	243.62	2726	724868	67.76
PTC	EQ	25-Mar-2021	80.35	79.95	80.30	78.50	79.40	79.70	79.59	1466277	1167.02	10491	857822	58.50
PTL	EQ	25-Mar-2021	38.55	38.45	38.85	37.80	38.00	38.05	38.15	56180	21.43	339	50615	90.09
PUNJABCHEM	EQ	25-Mar-2021	893.20	909.05	909.05	866.00	890.00	879.55	890.47	15266	135.94	445	12586	82.44
PUNJLLOYD	BZ	25-Mar-2021	1.70	1.65	1.70	1.65	1.65	1.65	1.65	155184	2.56	120	-	-
PURVA	EQ	25-Mar-2021	71.55	71.10	72.70	67.50	68.40	68.65	70.03	190320	133.28	2217	87676	46.07
PVR	EQ	25-Mar-2021	1293.30	1275.00	1284.80	1234.75	1246.25	1239.20	1257.37	1844930	23197.52	62452	415056	22.50
QGOLDHALF	EQ	25-Mar-2021	1939.95	1945.95	1945.95	1938.00	1941.00	1939.80	1940.12	786	15.25	42	778	98.98
QNIFTY	EQ	25-Mar-2021	1509.00	1508.95	1508.95	1485.00	1486.90	1486.17	1488.88	36	0.54	17	24	66.67
QUESS	EQ	25-Mar-2021	694.85	694.90	705.00	681.20	682.50	686.15	691.42	150673	1041.78	13887	76301	50.64
QUICKHEAL	EQ	25-Mar-2021	184.35	185.00	187.65	181.50	184.50	184.65	183.95	204262	375.75	5394	93772	45.91
RADICO	EQ	25-Mar-2021	554.05	555.00	555.20	536.40	544.50	542.80	541.85	258312	1399.65	12513	87702	33.95
RADIOCITY	EQ	25-Mar-2021	23.60	23.90	23.90	23.25	23.55	23.50	23.45	164510	38.57	265	136885	83.21
RAILTEL	EQ	25-Mar-2021	134.10	134.30	136.20	128.60	130.95	130.55	131.49	2400349	3156.28	32221	1105659	46.06
RAIN	EQ	25-Mar-2021	141.30	141.80	142.75	137.60	141.00	140.90	139.52	1498828	2091.15	11194	682612	45.54
RAJESHEXPO	EQ	25-Mar-2021	475.15	475.90	475.90	471.60	472.45	472.90	473.91	156130	739.91	5061	115645	74.07
RAJMET	BE	25-Mar-2021	86.90	86.05	86.90	86.05	86.10	86.05	86.09	633	0.54	11	-	-
RAJRATAN	EQ	25-Mar-2021	810.40	824.80	824.80	770.00	784.00	785.70	788.62	15075	118.88	1851	8724	57.87
RAJRAYON	BZ	25-Mar-2021	0.20	0.20	0.25	0.20	0.25	0.20	0.24	318941	0.75	56	-	-
RAJSREESUG	BE	25-Mar-2021	18.35	18.35	18.50	17.45	17.55	17.55	17.67	10790	1.91	61	-	-
RAJTV	EQ	25-Mar-2021	32.60	32.25	32.25	30.50	32.20	31.15	31.52	13335	4.20	220	6849	51.36
RALLIS	EQ	25-Mar-2021	266.30	266.30	266.75	260.30	264.90	265.00	264.38	533853	1411.39	9628	318285	59.62
RAMANEWS	EQ	25-Mar-2021	15.30	15.30	18.00	15.05	15.80	16.05	16.25	329795	53.59	915	186990	56.70
RAMASTEEL	BE	25-Mar-2021	69.30	69.00	70.70	67.20	70.50	69.10	69.67	47897	33.37	79	-	-
RAMCOCEM	EQ	25-Mar-2021	968.75	965.50	971.20	935.30	949.85	949.50	952.80	480089	4574.28	15252	156792	32.66
RAMCOIND	EQ	25-Mar-2021	259.15	255.00	262.00	246.85	252.35	251.95	251.55	55826	140.43	2010	36885	66.07
RAMCOSYS	EQ	25-Mar-2021	570.80	571.00	576.00	525.10	549.00	541.80	558.75	167040	933.33	8935	93192	55.79
RAMKY	EQ	25-Mar-2021	80.70	81.50	81.50	76.70	76.70	77.20	77.50	81380	63.07	883	40074	49.24
RANASUG	EQ	25-Mar-2021	9.35	9.60	10.10	9.40	9.65	9.75	9.76	2405986	234.86	4831	1351064	56.15
RANEENGINE	EQ	25-Mar-2021	261.10	257.05	260.00	252.10	252.35	253.45	254.90	3159	8.05	208	1849	58.53
RANEHOLDIN	EQ	25-Mar-2021	600.00	595.55	597.30	556.65	570.90	570.30	570.79	49120	280.37	2721	32856	66.89
RATNAMANI	EQ	25-Mar-2021	1864.30	1850.20	1865.00	1840.65	1847.00	1847.15	1849.10	4520	83.58	931	2471	54.67
RAYMOND	EQ	25-Mar-2021	340.25	338.00	347.90	331.00	347.10	344.95	336.98	675005	2274.65	11980	305535	45.26
RBL	EQ	25-Mar-2021	775.25	777.15	790.00	772.85	784.90	782.95	778.68	5301	41.28	512	2285	43.11
RBLBANK	EQ	25-Mar-2021	215.90	217.00	217.00	203.75	210.75	210.05	208.94	18673108	39015.64	127705	4274629	22.89
RCF	EQ	25-Mar-2021	78.00	76.85	77.45	73.10	74.10	74.05	74.70	2757975	2060.16	16653	1043231	37.83
RCOM	EQ	25-Mar-2021	1.80	1.75	1.80	1.75	1.75	1.75	1.75	3762983	65.87	2620	3162229	84.04
RECLTD	EQ	25-Mar-2021	135.20	135.25	135.50	129.05	131.50	130.75	131.46	5656450	7435.92	27574	2125898	37.58
RECLTD	N1	25-Mar-2021	1062.01	1061.85	1061.85	1061.85	1061.85	1061.85	1061.85	100	1.06	1	100	100.00
RECLTD	N9	25-Mar-2021	1261.73	1256.00	1263.00	1255.01	1260.00	1260.28	1260.52	4133	52.10	71	3443	83.31
RECLTD	NH	25-Mar-2021	1300.10	1291.25	1291.25	1291.25	1291.25	1291.25	1291.25	193	2.49	1	193	100.00
REDINGTON	EQ	25-Mar-2021	150.05	154.00	180.05	150.30	178.00	178.15	167.61	4793384	8034.02	59661	482867	10.07
REFEX	EQ	25-Mar-2021	83.25	85.80	85.80	77.75	79.75	79.35	80.89	83649	67.66	1269	59445	71.06
RELAXO	EQ	25-Mar-2021	877.95	863.00	887.90	842.20	849.00	849.60	861.21	261352	2250.80	13787	91189	34.89
RELCAPITAL	EQ	25-Mar-2021	11.55	11.70	11.70	11.00	11.00	11.00	11.06	1996464	220.89	3141	764613	38.30
RELIANCE	EQ	25-Mar-2021	2047.30	2054.00	2054.00	1985.00	1993.95	1991.45	2011.25	10153757	204217.44	292881	4074888	40.13
RELIANCEPP	E1	25-Mar-2021	1142.30	1142.00	1144.95	1082.00	1089.00	1089.55	1104.97	917945	10143.04	50545	486284	52.98
RELIGARE	EQ	25-Mar-2021	87.80	87.80	87.80	81.85	86.40	84.75	84.65	714242	604.62	3705	426539	59.72
RELINFRA	EQ	25-Mar-2021	37.55	37.80	38.10	35.20	35.65	35.65	36.14	4312804	1558.54	10112	2607972	60.47
REMSONSIND	EQ	25-Mar-2021	133.10	134.10	137.45	126.55	127.20	130.10	132.76	5043	6.69	128	3880	76.94
RENUKA	EQ	25-Mar-2021	9.20	9.20	9.75	9.15	9.20	9.30	9.39	5241266	492.25	3635	2098349	40.04
REPCOHOME	EQ	25-Mar-2021	318.60	316.20	327.80	303.40	326.50	324.85	320.51	196069	628.41	9860	109929	56.07
REPL	EQ	25-Mar-2021	192.85	193.45	193.45	184.00	186.00	185.30	185.75	24908	46.27	285	23148	92.93
REPRO	EQ	25-Mar-2021	361.55	363.70	368.00	353.75	368.00	360.30	357.61	2613	9.34	199	1579	60.43
RESPONIND	EQ	25-Mar-2021	156.40	160.00	166.90	154.55	160.00	160.45	158.24	30550	48.34	748	6071	19.87
REVATHI	EQ	25-Mar-2021	479.25	491.05	498.45	470.00	477.00	479.50	477.74	3653	17.45	400	2440	66.79
RGL	EQ	25-Mar-2021	292.55	293.85	293.85	283.05	292.00	287.60	287.98	6397	18.42	709	2775	43.38
RHFL	EQ	25-Mar-2021	2.60	2.60	2.60	2.50	2.50	2.50	2.51	665444	16.68	668	505672	75.99
RHFL	N4	25-Mar-2021	201.10	195.00	195.00	195.00	195.00	195.00	195.00	9	0.02	1	9	100.00
RHFL	N8	25-Mar-2021	170.00	141.08	155.98	136.00	145.98	145.98	138.90	268	0.37	18	209	77.99
RICOAUTO	EQ	25-Mar-2021	38.30	38.40	38.40	35.10	35.60	35.50	36.35	631487	229.55	3088	390254	61.80
RIIL	EQ	25-Mar-2021	373.75	374.00	374.00	360.50	363.90	363.90	365.79	126343	462.15	3557	47081	37.26
RITES	EQ	25-Mar-2021	243.20	243.00	245.90	239.35	240.50	240.45	241.94	266878	645.69	5892	150949	56.56
RKDL	EQ	25-Mar-2021	7.80	7.75	7.75	7.50	7.75	7.55	7.58	4370	0.33	45	3671	84.00
RKEC	EQ	25-Mar-2021	60.90	62.90	65.00	60.00	61.30	60.55	61.81	61094	37.76	398	44116	72.21
RKFORGE	EQ	25-Mar-2021	521.10	519.90	523.20	500.55	509.35	511.10	509.31	20028	102.00	1135	13356	66.69
RMCL	BE	25-Mar-2021	2.40	2.45	2.50	2.30	2.50	2.50	2.34	205798	4.82	95	-	-
RMDRIP	SM	25-Mar-2021	21.35	22.10	22.25	20.30	20.30	20.30	20.92	18000	3.77	5	16000	88.89
RML	EQ	25-Mar-2021	364.05	362.05	368.80	348.00	358.80	357.05	354.98	17753	63.02	1049	8636	48.65
RNAVAL	BZ	25-Mar-2021	2.95	3.05	3.05	2.85	2.90	2.90	2.91	579011	16.85	694	-	-
ROHLTD	EQ	25-Mar-2021	68.40	68.05	68.25	64.55	64.60	65.20	66.07	55836	36.89	607	30662	54.91
ROLLT	BE	25-Mar-2021	2.65	2.70	2.70	2.55	2.55	2.55	2.56	20542	0.53	44	-	-
ROLTA	EQ	25-Mar-2021	3.85	3.85	3.90	3.70	3.70	3.70	3.76	727125	27.37	6884	522502	71.86
ROML	BE	25-Mar-2021	96.00	96.20	100.80	91.20	100.80	95.25	93.62	15973	14.95	211	-	-
ROSSARI	EQ	25-Mar-2021	1068.95	1070.00	1072.15	1011.90	1055.00	1050.85	1038.79	181095	1881.19	22735	72850	40.23
ROSSELLIND	EQ	25-Mar-2021	110.50	113.00	113.00	109.00	109.20	109.55	109.84	8695	9.55	233	7991	91.90
ROUTE	EQ	25-Mar-2021	1488.70	1482.00	1492.30	1395.45	1415.00	1415.00	1423.56	408242	5811.57	34572	154584	37.87
RPGLIFE	EQ	25-Mar-2021	373.95	373.35	377.00	365.25	367.00	367.05	371.00	33003	122.44	1424	16650	50.45
RPOWER	EQ	25-Mar-2021	4.90	4.90	4.95	4.70	4.70	4.70	4.74	10137026	480.06	5579	9153631	90.30
RPPINFRA	EQ	25-Mar-2021	65.00	65.60	66.15	55.90	58.55	58.45	58.73	174880	102.71	1856	97146	55.55
RPPL	SM	25-Mar-2021	88.90	85.60	85.60	84.80	84.90	84.95	85.08	4000	3.40	4	3000	75.00
RPSGVENT	EQ	25-Mar-2021	343.70	348.00	348.00	333.50	338.00	336.85	339.47	45038	152.89	1863	30545	67.82
RSSOFTWARE	EQ	25-Mar-2021	25.90	25.60	25.60	24.65	24.65	24.65	24.85	25849	6.42	234	21614	83.62
RSWM	EQ	25-Mar-2021	195.30	196.45	197.40	185.50	188.50	189.05	190.75	27939	53.29	599	22073	79.00
RSYSTEMS	EQ	25-Mar-2021	116.65	116.05	117.20	112.20	113.00	113.05	113.96	27251	31.06	690	19910	73.06
RTNINFRA	EQ	25-Mar-2021	6.35	6.45	6.70	5.75	5.75	5.75	5.95	1735459	103.20	1635	1460979	84.18
RTNPOWER	EQ	25-Mar-2021	2.80	2.80	2.80	2.70	2.70	2.70	2.71	3587550	97.21	1517	1744316	48.62
RUBYMILLS	EQ	25-Mar-2021	173.45	174.00	174.00	167.00	169.80	168.25	168.57	3849	6.49	200	2547	66.17
RUCHI	EQ	25-Mar-2021	666.70	669.90	678.00	644.10	648.00	651.70	654.45	20070	131.35	2134	10960	54.61
RUCHINFRA	BE	25-Mar-2021	6.25	6.30	6.30	6.00	6.00	6.00	6.05	79967	4.84	239	-	-
RUCHIRA	EQ	25-Mar-2021	64.95	64.35	66.05	60.00	61.00	61.00	61.60	72602	44.72	822	49601	68.32
RUPA	EQ	25-Mar-2021	312.15	312.00	313.35	300.00	304.40	305.15	305.70	85081	260.09	4468	49317	57.96
RUSHIL	EQ	25-Mar-2021	224.50	216.00	216.00	213.30	213.30	213.30	213.73	10252	21.91	127	9983	97.38
RVHL	EQ	25-Mar-2021	17.55	17.05	17.55	16.90	17.00	17.05	17.10	21542	3.68	205	14858	68.97
RVNL	EQ	25-Mar-2021	27.65	27.65	27.95	27.25	27.75	27.70	27.63	12484312	3449.96	25446	5008028	40.11
S&SPOWER	BE	25-Mar-2021	19.80	20.75	20.75	19.80	20.65	20.25	20.43	825	0.17	10	-	-
SABEVENTS	EQ	25-Mar-2021	1.25	1.25	1.30	1.25	1.30	1.30	1.30	14945	0.19	37	14945	100.00
SABTN	BE	25-Mar-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	7904	0.16	8	-	-
SADBHAV	EQ	25-Mar-2021	64.60	64.60	64.85	59.50	61.75	61.40	61.84	846602	523.51	5328	458845	54.20
SADBHIN	EQ	25-Mar-2021	21.20	20.75	21.35	19.30	20.00	19.85	20.02	267635	53.58	1169	193502	72.30
SAFARI	EQ	25-Mar-2021	611.75	606.00	621.65	585.00	620.00	616.85	602.14	15910	95.80	1345	10155	63.83
SAGARDEEP	EQ	25-Mar-2021	34.55	35.50	35.50	32.05	33.40	33.10	32.96	11150	3.68	190	8394	75.28
SAGCEM	EQ	25-Mar-2021	729.35	733.00	733.90	695.65	704.95	704.30	706.63	30717	217.06	1401	19642	63.95
SAIL	EQ	25-Mar-2021	70.50	71.05	72.90	67.60	72.70	72.25	70.90	80461442	57049.90	133680	20226956	25.14
SAKAR	EQ	25-Mar-2021	100.80	98.50	102.70	91.15	95.95	95.85	96.54	77478	74.80	1415	30768	39.71
SAKHTISUG	EQ	25-Mar-2021	9.35	9.50	9.50	8.55	9.05	9.05	9.18	95372	8.76	369	52656	55.21
SAKSOFT	EQ	25-Mar-2021	374.05	375.00	375.00	354.05	355.00	356.30	365.31	22507	82.22	912	15415	68.49
SAKUMA	EQ	25-Mar-2021	4.95	5.00	5.05	4.75	4.80	4.80	4.85	373442	18.13	643	255561	68.43
SALASAR	EQ	25-Mar-2021	366.55	367.15	367.15	357.00	363.50	361.90	362.25	38364	138.97	993	13587	35.42
SALONA	EQ	25-Mar-2021	96.00	98.85	98.85	91.85	92.25	92.25	94.02	561	0.53	45	275	49.02
SALSTEEL	EQ	25-Mar-2021	3.30	3.25	3.40	3.15	3.25	3.25	3.22	30961	1.00	86	19456	62.84
SALZERELEC	EQ	25-Mar-2021	122.80	122.65	124.00	117.30	123.50	121.70	120.38	40343	48.56	1122	22693	56.25
SAMBHAAV	EQ	25-Mar-2021	2.30	2.30	2.35	2.20	2.20	2.20	2.22	23979	0.53	55	19610	81.78
SANCO	EQ	25-Mar-2021	8.80	8.80	8.80	7.95	7.95	7.95	8.07	150619	12.16	406	134733	89.45
SANDESH	EQ	25-Mar-2021	673.80	676.75	688.00	655.00	655.40	659.05	670.41	1228	8.23	273	584	47.56
SANDHAR	EQ	25-Mar-2021	210.90	210.90	215.85	204.20	208.25	207.75	207.84	29050	60.38	1011	18273	62.90
SANGAMIND	BE	25-Mar-2021	78.50	78.10	80.00	74.60	75.20	75.55	76.09	24527	18.66	84	-	-
SANGHIIND	EQ	25-Mar-2021	41.65	41.70	41.75	39.80	40.55	40.55	40.39	1338998	540.83	3765	476773	35.61
SANGHVIFOR	BE	25-Mar-2021	18.90	19.00	19.80	19.00	19.80	19.55	19.48	4604	0.90	23	-	-
SANGHVIMOV	EQ	25-Mar-2021	109.35	109.85	109.85	103.25	104.10	104.15	104.94	31704	33.27	437	26120	82.39
SANGINITA	EQ	25-Mar-2021	23.25	24.00	24.10	21.25	21.25	22.00	22.54	82478	18.59	559	56852	68.93
SANOFI	EQ	25-Mar-2021	7784.70	7834.85	7834.85	7675.00	7762.00	7762.95	7728.50	27121	2096.05	5324	16740	61.72
SANWARIA	BZ	25-Mar-2021	0.60	0.65	0.65	0.55	0.65	0.60	0.61	4002550	24.31	550	-	-
SARDAEN	EQ	25-Mar-2021	424.65	422.50	427.05	402.15	416.15	418.55	411.41	99487	409.30	4585	59614	59.92
SAREGAMA	EQ	25-Mar-2021	1505.15	1500.95	1508.95	1450.00	1462.00	1483.40	1477.92	20074	296.68	2894	10319	51.40
SARLAPOLY	EQ	25-Mar-2021	25.00	24.95	25.00	24.10	24.20	24.25	24.38	88095	21.47	502	55075	62.52
SARVESHWAR	SM	25-Mar-2021	21.00	22.05	22.05	22.05	22.05	22.05	22.05	1600	0.35	1	1600	100.00
SASKEN	EQ	25-Mar-2021	915.00	912.00	912.00	837.20	846.20	849.35	864.58	47556	411.16	4347	27952	58.78
SASTASUNDR	EQ	25-Mar-2021	122.75	122.05	124.50	116.00	116.75	118.55	119.74	43966	52.65	1153	22012	50.07
SATIA	EQ	25-Mar-2021	82.40	83.70	83.70	80.00	80.75	80.50	80.54	212131	170.85	507	200957	94.73
SATIN	EQ	25-Mar-2021	89.00	90.00	90.00	84.55	84.55	84.75	85.64	329747	282.40	1362	269399	81.70
SBICARD	EQ	25-Mar-2021	921.75	923.00	945.00	906.35	926.00	924.30	926.18	4206774	38962.40	168643	1782478	42.37
SBIETFIT	EQ	25-Mar-2021	259.33	258.37	264.99	251.58	255.62	254.69	256.50	3937	10.10	149	2661	67.59
SBIETFPB	EQ	25-Mar-2021	179.38	180.00	184.69	175.10	177.00	177.93	176.43	3608	6.37	105	3180	88.14
SBIETFQLTY	EQ	25-Mar-2021	126.30	124.10	126.99	123.10	123.70	123.59	124.07	2932	3.64	155	2721	92.80
SBILIFE	EQ	25-Mar-2021	880.70	875.10	884.30	861.00	868.60	864.10	872.96	2711471	23670.07	111624	1714275	63.22
SBIN	EQ	25-Mar-2021	359.85	360.00	360.85	345.20	356.30	355.20	353.03	57495003	202972.00	438853	15832997	27.54
SCAPDVR	BE	25-Mar-2021	1.70	1.70	1.70	1.65	1.65	1.65	1.65	13876	0.23	46	-	-
SCHAEFFLER	EQ	25-Mar-2021	5293.55	5310.30	5350.00	5144.30	5279.95	5281.70	5261.53	15608	821.22	4656	9419	60.35
SCHAND	BE	25-Mar-2021	112.50	113.00	117.00	106.90	106.95	108.10	108.99	80036	87.23	877	-	-
SCHNEIDER	EQ	25-Mar-2021	96.55	97.00	97.00	92.85	93.95	93.65	94.27	508979	479.79	5200	200547	39.40
SCI	EQ	25-Mar-2021	112.35	112.95	116.55	108.70	113.90	114.00	113.39	5208327	5905.98	31695	1139938	21.89
SDBL	EQ	25-Mar-2021	33.40	33.40	33.95	32.20	32.50	32.60	32.83	142005	46.62	755	96437	67.91
SEAMECLTD	EQ	25-Mar-2021	407.65	404.90	410.00	395.00	406.05	408.35	405.74	123672	501.79	5695	83694	67.67
SECL	SZ	25-Mar-2021	13.60	13.80	13.80	13.00	13.00	13.30	13.47	9000	1.21	3	6000	66.67
SECURCRED	SZ	25-Mar-2021	14.00	13.30	13.30	13.30	13.30	13.30	13.30	600	0.08	1	600	100.00
SECURKLOUD	EQ	25-Mar-2021	82.10	82.10	82.55	79.00	79.20	79.50	79.78	30601	24.41	500	21545	70.41
SELAN	EQ	25-Mar-2021	130.35	132.00	133.30	126.00	126.30	126.55	128.47	101819	130.81	1671	60979	59.89
SEPOWER	BE	25-Mar-2021	3.95	3.95	4.05	3.80	3.95	3.90	3.87	11562	0.45	38	-	-
SEQUENT	EQ	25-Mar-2021	248.85	250.50	253.75	229.00	231.70	232.30	237.22	716779	1700.32	13074	447374	62.41
SESHAPAPER	EQ	25-Mar-2021	158.90	157.00	162.80	153.20	156.10	160.35	159.32	78798	125.54	1112	45698	57.99
SETCO	EQ	25-Mar-2021	14.90	15.00	15.00	13.85	14.20	14.30	14.36	204461	29.37	488	156424	76.51
SETF10GILT	EQ	25-Mar-2021	201.89	201.50	201.50	199.57	201.45	199.62	199.68	1417	2.83	12	1359	95.91
SETFGOLD	EQ	25-Mar-2021	3997.65	4009.95	4009.95	3984.05	3995.00	3992.75	3994.13	7748	309.47	1092	4640	59.89
SETFNIF50	EQ	25-Mar-2021	147.78	152.00	152.00	145.00	146.41	145.79	146.11	709524	1036.71	5444	601456	84.77
SETFNIFBK	EQ	25-Mar-2021	332.51	338.00	338.00	324.12	330.00	329.78	328.01	91584	300.40	1997	58379	63.74
SETFNN50	EQ	25-Mar-2021	356.08	357.99	357.99	346.12	348.37	349.07	349.13	24017	83.85	648	20367	84.80
SETUINFRA	BE	25-Mar-2021	0.80	0.80	0.85	0.75	0.80	0.80	0.79	157301	1.24	61	-	-
SEYAIND	EQ	25-Mar-2021	54.10	53.95	53.95	49.70	51.75	51.00	50.99	72050	36.74	956	40711	56.50
SFL	EQ	25-Mar-2021	1981.80	1977.00	1987.90	1930.00	1932.95	1944.55	1956.00	6231	121.88	2099	2723	43.70
SGBAPR28I	GB	25-Mar-2021	4599.59	4600.00	4619.00	4564.20	4614.00	4613.75	4601.92	213	9.80	49	180	84.51
SGBAUG24	GB	25-Mar-2021	4628.12	4630.00	4680.00	4600.00	4600.00	4602.91	4640.75	391	18.15	77	370	94.63
SGBAUG27	GB	25-Mar-2021	4600.00	4600.00	4620.00	4502.00	4560.00	4560.00	4552.56	222	10.11	40	194	87.39
SGBAUG28V	GB	25-Mar-2021	4599.65	4620.00	4620.00	4580.00	4607.97	4594.00	4600.66	5136	236.29	320	5061	98.54
SGBDEC2513	GB	25-Mar-2021	4592.00	4600.00	4600.00	4530.00	4530.00	4530.00	4537.78	9	0.41	3	8	88.89
SGBFEB24	GB	25-Mar-2021	4568.40	4600.00	4632.50	4556.00	4560.00	4570.04	4572.68	106	4.85	22	105	99.06
SGBFEB28IX	GB	25-Mar-2021	4590.00	4590.00	4600.00	4590.00	4590.00	4590.00	4590.83	12	0.55	4	12	100.00
SGBFEB29XI	GB	25-Mar-2021	4634.40	4634.40	4634.40	4616.00	4616.00	4618.60	4620.74	14	0.65	11	14	100.00
SGBJ28VIII	GB	25-Mar-2021	4560.00	4570.00	4570.00	4570.00	4570.00	4570.00	4570.00	1	0.05	1	1	100.00
SGBJAN26	GB	25-Mar-2021	4575.00	4530.00	4530.00	4530.00	4530.00	4530.00	4530.00	11	0.50	3	8	72.73
SGBJAN27	GB	25-Mar-2021	4530.00	4669.99	4670.00	4530.00	4530.00	4531.00	4563.08	13	0.59	5	11	84.62
SGBJAN29IX	GB	25-Mar-2021	4654.56	4642.00	4689.00	4600.00	4600.00	4604.02	4621.03	605	27.96	120	421	69.59
SGBJAN29X	GB	25-Mar-2021	4750.00	4671.00	4671.00	4670.00	4670.00	4670.00	4670.91	11	0.51	2	11	100.00
SGBJUL25	GB	25-Mar-2021	4642.99	4650.00	4650.00	4532.01	4533.10	4533.10	4579.42	5	0.23	4	2	40.00
SGBJUL28IV	GB	25-Mar-2021	4567.43	4567.00	4579.00	4535.00	4540.00	4537.67	4554.77	1914	87.18	197	1743	91.07
SGBJUN27	GB	25-Mar-2021	4531.00	4549.50	4549.50	4520.00	4539.00	4539.00	4529.99	154	6.98	21	154	100.00
SGBJUN28	GB	25-Mar-2021	4591.52	4581.00	4600.00	4550.00	4590.00	4584.64	4586.01	739	33.89	67	729	98.65
SGBMAR24	GB	25-Mar-2021	4615.00	4560.00	4600.00	4560.00	4600.00	4600.00	4593.33	12	0.55	2	12	100.00
SGBMAR25	GB	25-Mar-2021	4572.76	4561.00	4644.00	4560.00	4560.00	4576.50	4599.35	23	1.06	10	22	95.65
SGBMAR28X	GB	25-Mar-2021	4541.00	4541.00	4599.90	4533.00	4540.00	4544.83	4552.96	71	3.23	15	66	92.96
SGBMAY25	GB	25-Mar-2021	4532.50	4541.05	4570.00	4541.05	4570.00	4570.00	4568.44	37	1.69	5	37	100.00
SGBMAY26	GB	25-Mar-2021	4539.82	4550.00	4550.00	4530.00	4530.00	4530.00	4533.90	100	4.53	12	100	100.00
SGBMAY28	GB	25-Mar-2021	4559.90	4541.00	4583.99	4530.00	4541.00	4541.07	4551.73	693	31.54	94	664	95.82
SGBMR29XII	GB	25-Mar-2021	4543.14	4575.00	4575.00	4536.00	4569.75	4563.70	4561.08	783	35.71	105	767	97.96
SGBN28VIII	GB	25-Mar-2021	4725.00	4700.00	4700.00	4604.00	4699.00	4699.00	4694.67	113	5.30	24	109	96.46
SGBNOV23	GB	25-Mar-2021	4713.88	4700.00	4700.00	4655.00	4655.00	4655.00	4671.16	37	1.73	4	37	100.00
SGBNOV24	GB	25-Mar-2021	4592.00	4586.00	4587.00	4565.00	4570.00	4566.25	4579.79	39	1.79	12	29	74.36
SGBNOV25	GB	25-Mar-2021	4711.02	4711.02	4711.02	4711.02	4711.02	4711.02	4711.02	10	0.47	1	10	100.00
SGBNOV25IX	GB	25-Mar-2021	4590.00	4551.00	4555.00	4503.25	4503.25	4513.60	4541.65	20	0.91	5	16	80.00
SGBNOV25VI	GB	25-Mar-2021	4600.00	4545.00	4545.00	4540.00	4540.00	4540.83	4540.83	6	0.27	3	6	100.00
SGBNOV26	GB	25-Mar-2021	4550.00	4550.00	4640.00	4530.00	4530.00	4530.00	4556.60	29	1.32	8	26	89.66
SGBOC28VII	GB	25-Mar-2021	4645.08	4645.09	4645.09	4604.04	4625.00	4625.00	4627.87	130	6.02	23	117	90.00
SGBOCT25	GB	25-Mar-2021	4541.00	4550.00	4569.00	4520.00	4560.00	4564.50	4546.56	501	22.78	24	500	99.80
SGBOCT25IV	GB	25-Mar-2021	4545.68	4547.00	4547.00	4524.00	4525.00	4525.00	4533.38	126	5.71	13	95	75.40
SGBOCT25V	GB	25-Mar-2021	4522.08	4900.00	4900.00	4533.00	4533.00	4533.00	4716.50	2	0.09	2	0	0.00
SGBOCT26	GB	25-Mar-2021	4739.99	4531.01	4531.01	4531.01	4531.01	4531.01	4531.01	1	0.05	1	1	100.00
SGBOCT27VI	GB	25-Mar-2021	4557.00	4532.00	4550.00	4530.01	4530.01	4532.32	4533.74	71	3.22	13	61	85.92
SGBSEP24	GB	25-Mar-2021	4635.00	4601.00	4620.00	4555.00	4580.00	4580.00	4594.54	59	2.71	20	46	77.97
SGBSEP27	GB	25-Mar-2021	4545.20	4545.20	4575.00	4530.00	4530.00	4530.00	4543.20	87	3.95	12	58	66.67
SGBSEP28VI	GB	25-Mar-2021	4610.00	4612.00	4618.00	4560.00	4560.00	4567.85	4605.60	468	21.55	71	456	97.44
SGL	EQ	25-Mar-2021	8.95	9.15	9.15	8.50	8.70	8.70	8.64	27525	2.38	171	23179	84.21
SHAHALLOYS	BE	25-Mar-2021	8.85	9.00	9.25	8.45	8.50	8.85	8.84	7192	0.64	30	-	-
SHAKTIPUMP	EQ	25-Mar-2021	516.15	521.35	521.35	495.20	498.00	499.25	504.32	92284	465.40	4159	39484	42.79
SHALBY	EQ	25-Mar-2021	100.10	100.00	100.85	97.25	99.00	98.40	98.92	276548	273.57	1686	149075	53.91
SHALPAINTS	EQ	25-Mar-2021	91.95	93.80	94.60	88.45	90.05	90.85	91.42	225387	206.05	2927	102417	45.44
SHANKARA	EQ	25-Mar-2021	426.80	428.95	438.80	408.30	414.00	414.35	424.02	130542	553.52	5822	43093	33.01
SHANTI	SM	25-Mar-2021	23.50	23.50	23.50	23.50	23.50	23.50	23.50	27000	6.35	6	27000	100.00
SHANTIGEAR	EQ	25-Mar-2021	124.95	124.50	125.35	122.05	125.35	123.85	123.31	27898	34.40	559	19890	71.30
SHARDACROP	EQ	25-Mar-2021	294.45	295.50	297.85	285.00	289.00	289.20	288.77	133604	385.80	4355	69818	52.26
SHARDAMOTR	EQ	25-Mar-2021	2111.60	2114.00	2140.05	2005.25	2033.00	2050.35	2077.45	3941	81.87	694	2460	62.42
SHAREINDIA	EQ	25-Mar-2021	260.25	260.05	263.95	253.30	255.05	256.25	257.95	7977	20.58	267	6216	77.92
SHARIABEES	EQ	25-Mar-2021	363.08	379.89	379.89	355.70	357.20	356.90	359.27	616	2.21	73	584	94.81
SHEMAROO	EQ	25-Mar-2021	71.80	70.60	72.40	64.70	67.75	66.20	67.79	132344	89.72	1166	91120	68.85
SHIL	EQ	25-Mar-2021	261.30	266.00	266.00	248.25	260.00	254.60	250.47	267069	668.93	3534	189811	71.07
SHILPAMED	EQ	25-Mar-2021	345.15	347.80	349.35	335.25	336.00	338.10	339.06	177252	600.99	3949	124743	70.38
SHIVAMAUTO	EQ	25-Mar-2021	18.00	17.80	18.00	17.10	17.15	17.20	17.30	105992	18.34	413	83148	78.45
SHIVAMILLS	BE	25-Mar-2021	44.00	44.00	44.00	41.80	42.00	42.10	42.16	9515	4.01	36	-	-
SHIVATEX	EQ	25-Mar-2021	145.15	142.95	154.00	136.00	136.50	136.85	138.03	5834	8.05	184	2043	35.02
SHK	EQ	25-Mar-2021	114.70	114.70	114.70	109.50	111.10	111.10	111.30	164931	183.57	2400	101535	61.56
SHOPERSTOP	EQ	25-Mar-2021	212.35	212.60	230.00	200.50	216.00	209.50	205.50	501397	1030.36	9132	356932	71.19
SHREDIGCEM	EQ	25-Mar-2021	62.55	62.65	62.90	60.00	60.40	60.35	60.83	696459	423.66	5509	275415	39.55
SHREECEM	EQ	25-Mar-2021	27803.30	27900.00	28139.95	27264.95	27570.00	27580.35	27648.95	64357	17794.03	23213	22339	34.71
SHREEPUSHK	EQ	25-Mar-2021	136.40	135.35	138.70	133.00	134.50	136.15	135.40	68327	92.52	3961	22112	32.36
SHREERAMA	EQ	25-Mar-2021	10.25	9.60	10.25	9.45	9.60	9.65	9.77	114207	11.16	253	92213	80.74
SHRENIK	EQ	25-Mar-2021	2.00	2.00	2.00	1.90	1.95	1.95	1.92	3498562	67.19	2121	2475653	70.76
SHREYANIND	EQ	25-Mar-2021	106.55	106.05	107.25	100.00	102.25	101.90	101.99	53682	54.75	1104	35852	66.79
SHREYAS	EQ	25-Mar-2021	77.60	77.65	78.10	72.25	72.90	72.75	74.66	48987	36.57	706	33584	68.56
SHRIPISTON	BE	25-Mar-2021	807.05	819.00	835.00	774.00	808.00	808.00	812.79	1513	12.30	31	-	-
SHRIRAMCIT	EQ	25-Mar-2021	1407.70	1400.00	1400.00	1325.65	1352.60	1352.35	1350.10	24586	331.93	2673	16626	67.62
SHRIRAMEPC	EQ	25-Mar-2021	4.10	4.20	4.20	3.95	4.00	4.00	4.05	381236	15.44	512	230169	60.37
SHUBHLAXMI	SM	25-Mar-2021	14.95	14.95	14.95	14.25	14.25	14.25	14.50	3000	0.44	3	3000	100.00
SHYAMCENT	EQ	25-Mar-2021	5.50	5.40	5.70	5.05	5.35	5.30	5.26	72729	3.83	213	55980	76.97
SICAGEN	EQ	25-Mar-2021	14.65	14.50	14.95	14.35	14.35	14.40	14.51	17371	2.52	134	11382	65.52
SICAL	EQ	25-Mar-2021	9.50	9.05	9.05	9.05	9.05	9.05	9.05	80788	7.31	197	80788	100.00
SIEMENS	EQ	25-Mar-2021	1805.15	1800.00	1816.80	1777.55	1805.00	1802.50	1798.01	432719	7780.35	21691	86953	20.09
SIGIND	EQ	25-Mar-2021	32.00	33.10	33.10	31.20	31.65	31.65	31.71	12226	3.88	188	9180	75.09
SIKKO	SM	25-Mar-2021	19.40	21.20	21.20	21.20	21.20	21.20	21.20	8000	1.70	1	8000	100.00
SIL	BE	25-Mar-2021	20.25	19.25	20.55	19.25	20.00	20.00	19.77	134504	26.59	222	-	-
SILGO	EQ	25-Mar-2021	55.70	57.00	66.70	53.05	53.60	55.20	60.92	888946	541.58	8989	215675	24.26
SILINV	EQ	25-Mar-2021	200.15	200.00	204.45	191.50	191.50	192.25	196.26	8903	17.47	430	3925	44.09
SILLYMONKS	BE	25-Mar-2021	20.25	19.75	19.75	19.25	19.35	19.35	19.42	1792	0.35	22	-	-
SIMBHALS	EQ	25-Mar-2021	6.70	6.70	6.90	6.40	6.60	6.45	6.46	126314	8.16	332	67527	53.46
SIMPLEXINF	EQ	25-Mar-2021	33.90	34.70	35.00	32.30	32.30	32.40	33.10	62472	20.68	534	42854	68.60
SINTERCOM	EQ	25-Mar-2021	86.40	84.70	86.55	82.05	82.05	82.05	83.37	332	0.28	21	204	61.45
SINTEX	BE	25-Mar-2021	3.60	3.55	3.65	3.45	3.60	3.55	3.52	1537253	54.17	1105	-	-
SIRCA	BE	25-Mar-2021	325.80	325.00	325.00	310.15	317.95	316.40	315.95	12260	38.73	368	-	-
SIS	EQ	25-Mar-2021	402.85	405.00	407.80	391.40	392.30	393.80	396.57	111002	440.20	5276	68146	61.39
SITINET	EQ	25-Mar-2021	0.85	0.85	0.90	0.80	0.85	0.80	0.84	3222415	27.21	4649	3041119	94.37
SIYSIL	EQ	25-Mar-2021	198.50	198.50	198.50	185.00	189.00	187.40	189.39	86159	163.18	3869	51722	60.03
SJVN	EQ	25-Mar-2021	25.60	25.50	25.70	25.10	25.25	25.20	25.25	1195300	301.77	3749	770999	64.50
SKFINDIA	EQ	25-Mar-2021	2224.05	2244.00	2244.00	2145.15	2175.00	2155.35	2171.76	8784	190.77	2927	4295	48.90
SKIL	BE	25-Mar-2021	2.80	2.75	2.80	2.70	2.70	2.70	2.71	22011	0.60	64	-	-
SKIPPER	EQ	25-Mar-2021	61.45	62.20	62.90	60.00	60.95	60.40	60.98	67306	41.05	750	44131	65.57
SKMEGGPROD	EQ	25-Mar-2021	48.35	49.40	49.40	46.55	46.55	47.05	47.32	20598	9.75	344	13202	64.09
SKSTEXTILE	SM	25-Mar-2021	24.10	25.15	25.25	24.00	25.25	25.25	24.02	118000	28.34	6	117000	99.15
SMARTLINK	EQ	25-Mar-2021	83.70	83.05	85.70	81.50	82.45	82.25	83.17	11617	9.66	239	9486	81.66
SMCGLOBAL	EQ	25-Mar-2021	70.10	70.40	70.90	67.50	68.10	69.80	69.38	64420	44.69	1376	42571	66.08
SMLISUZU	EQ	25-Mar-2021	488.55	494.90	494.90	451.40	458.00	458.45	473.91	60956	288.88	3673	20657	33.89
SMSLIFE	EQ	25-Mar-2021	505.65	505.25	507.20	469.75	482.30	500.75	486.45	5056	24.59	355	2849	56.35
SMSPHARMA	EQ	25-Mar-2021	125.90	126.30	126.30	118.25	120.90	119.80	121.24	120336	145.90	1459	71839	59.70
SMVD	SM	25-Mar-2021	9.00	8.55	8.55	8.55	8.55	8.55	8.55	4000	0.34	1	4000	100.00
SNOWMAN	EQ	25-Mar-2021	45.60	46.00	46.00	44.00	44.70	44.75	44.62	1332673	594.60	6446	742567	55.72
SOBHA	EQ	25-Mar-2021	446.75	443.05	444.00	428.40	433.00	433.80	435.86	95121	414.59	4415	44025	46.28
SOFTTECH	SM	25-Mar-2021	94.55	95.95	99.10	95.50	99.10	99.10	97.41	52800	51.43	21	48000	90.91
SOLARA	EQ	25-Mar-2021	1294.35	1309.00	1315.00	1250.05	1270.00	1270.20	1277.77	77986	996.48	6449	31657	40.59
SOLARINDS	EQ	25-Mar-2021	1288.45	1268.50	1300.00	1253.90	1300.00	1286.30	1269.79	6318	80.23	1026	2735	43.29
SOMANYCERA	EQ	25-Mar-2021	409.75	402.00	421.00	400.00	417.95	413.95	409.36	42284	173.09	5047	28689	67.85
SOMATEX	BE	25-Mar-2021	6.85	6.55	6.85	6.55	6.55	6.55	6.55	4447	0.29	18	-	-
SOMICONVEY	BE	25-Mar-2021	32.35	31.80	32.00	30.75	31.00	31.00	30.94	3933	1.22	60	-	-
SONAMCLOCK	SM	25-Mar-2021	59.00	58.95	58.95	58.70	58.80	58.80	58.82	9000	5.29	3	0	0.00
SONATSOFTW	EQ	25-Mar-2021	481.75	485.00	503.10	474.80	492.20	488.15	486.87	859076	4182.61	17176	440635	51.29
SONISOYA	SZ	25-Mar-2021	9.75	9.30	9.30	9.30	9.30	9.30	9.30	6000	0.56	1	6000	100.00
SORILINFRA	EQ	25-Mar-2021	157.00	160.15	160.15	143.80	152.00	150.25	150.05	89592	134.44	2779	49245	54.97
SOTL	EQ	25-Mar-2021	1004.85	1001.50	1005.90	963.00	972.00	974.10	977.96	15061	147.29	3080	6693	44.44
SOUTHBANK	EQ	25-Mar-2021	8.75	8.85	8.90	8.30	8.50	8.45	8.48	17047752	1445.74	140725	6841134	40.13
SOUTHWEST	EQ	25-Mar-2021	48.20	48.85	50.60	47.00	50.60	50.20	49.91	27915	13.93	123	13710	49.11
SPAL	EQ	25-Mar-2021	158.10	160.10	161.00	150.05	157.00	153.40	153.94	15657	24.10	568	9251	59.09
SPANDANA	EQ	25-Mar-2021	586.45	586.45	594.80	562.00	572.35	571.20	581.00	41372	240.37	4797	25606	61.89
SPARC	EQ	25-Mar-2021	151.20	151.20	151.45	141.50	142.05	142.70	144.98	599400	869.04	9237	320099	53.40
SPECIALITY	EQ	25-Mar-2021	44.80	44.05	45.20	41.85	43.00	43.90	43.27	56310	24.37	683	36944	65.61
SPECTRUM	SM	25-Mar-2021	58.00	57.00	57.00	57.00	57.00	57.00	57.00	2000	1.14	1	2000	100.00
SPENCERS	EQ	25-Mar-2021	73.10	73.75	73.75	69.90	70.35	70.35	71.42	288244	205.86	3089	184382	63.97
SPENTEX	BZ	25-Mar-2021	0.75	0.80	0.80	0.70	0.75	0.75	0.73	9100	0.07	12	-	-
SPIC	EQ	25-Mar-2021	29.95	30.50	30.50	28.05	28.50	28.55	28.77	681307	196.02	5500	288289	42.31
SPICEJET	EQ	25-Mar-2021	71.85	72.10	72.55	68.35	68.50	68.75	69.58	4304239	2994.80	27950	1760643	40.90
SPLIL	EQ	25-Mar-2021	32.60	32.70	33.20	30.20	30.30	31.00	31.65	40835	12.92	466	23898	58.52
SPMLINFRA	EQ	25-Mar-2021	10.45	10.50	10.50	9.55	9.85	9.90	9.81	89766	8.81	195	75453	84.06
SPTL	EQ	25-Mar-2021	3.70	3.70	3.80	3.55	3.55	3.55	3.58	1242927	44.47	1198	902147	72.58
SPYL	EQ	25-Mar-2021	0.35	0.40	0.40	0.35	0.40	0.40	0.39	943539	3.69	623	418043	44.31
SREEL	EQ	25-Mar-2021	144.60	144.95	146.45	136.05	144.00	143.55	141.94	57201	81.19	534	46176	80.73
SREIBNPNCD	N9	25-Mar-2021	750.00	760.00	760.00	760.00	760.00	760.00	760.00	1	0.01	1	1	100.00
SREIBNPNCD	NJ	25-Mar-2021	350.00	414.00	415.00	388.00	388.00	388.00	409.80	103	0.42	3	103	100.00
SREIBNPNCD	NL	25-Mar-2021	425.00	450.00	450.00	425.00	425.00	425.00	425.49	51	0.22	2	51	100.00
SREIBNPNCD	NO	25-Mar-2021	300.00	340.00	340.00	337.00	340.00	340.00	338.57	51	0.17	4	51	100.00
SREIBNPNCD	NP	25-Mar-2021	300.00	276.80	276.80	276.80	276.80	276.80	276.80	100	0.28	3	100	100.00
SREIBNPNCD	NV	25-Mar-2021	290.00	290.00	290.00	290.00	290.00	290.00	290.00	20	0.06	2	20	100.00
SREIBNPNCD	NZ	25-Mar-2021	351.62	351.63	360.35	351.63	360.35	360.35	356.14	207	0.74	2	207	100.00
SREIBNPNCD	Y8	25-Mar-2021	340.00	340.00	340.00	340.00	340.00	340.00	340.00	3	0.01	2	3	100.00
SREINFRA	EQ	25-Mar-2021	5.45	5.20	5.50	5.00	5.25	5.20	5.22	1319625	68.87	1662	832964	63.12
SRF	EQ	25-Mar-2021	5306.70	5306.70	5318.95	5238.75	5250.00	5253.05	5276.20	96649	5099.40	10705	28740	29.74
SRHHYPOLTD	EQ	25-Mar-2021	238.15	238.00	240.30	228.30	230.50	230.80	233.58	22523	52.61	922	12477	55.40
SRIPIPES	EQ	25-Mar-2021	169.20	172.00	174.65	169.25	170.05	171.40	171.05	131277	224.55	2130	97772	74.48
SRPL	BE	25-Mar-2021	30.00	28.50	28.50	28.50	28.50	28.50	28.50	196	0.06	10	-	-
SRTRANSFIN	EQ	25-Mar-2021	1401.80	1406.90	1407.60	1351.55	1375.00	1372.00	1372.50	2085071	28617.70	61920	409683	19.65
SRTRANSFIN	Y9	25-Mar-2021	1079.00	1084.00	1084.00	1080.00	1080.00	1080.00	1083.33	60	0.65	3	60	100.00
SRTRANSFIN	YB	25-Mar-2021	1011.55	1017.50	1017.50	1013.50	1013.50	1014.19	1014.46	25	0.25	4	25	100.00
SRTRANSFIN	YH	25-Mar-2021	1023.60	1015.00	1015.00	1006.00	1009.00	1009.00	1010.74	33	0.33	5	33	100.00
SRTRANSFIN	YJ	25-Mar-2021	1060.11	1060.11	1060.11	1060.11	1060.11	1060.11	1060.11	100	1.06	1	100	100.00
SRTRANSFIN	YK	25-Mar-2021	1071.00	1068.00	1068.00	1066.10	1066.10	1066.11	1066.87	250	2.67	6	250	100.00
SRTRANSFIN	YL	25-Mar-2021	1071.00	1071.00	1079.76	1070.01	1079.76	1079.76	1073.28	131	1.41	5	131	100.00
SRTRANSFIN	YM	25-Mar-2021	1261.00	1260.05	1260.05	1260.05	1260.05	1260.05	1260.05	10	0.13	1	10	100.00
SRTRANSFIN	YQ	25-Mar-2021	1040.00	1043.50	1043.50	1043.50	1043.50	1043.50	1043.50	69	0.72	2	69	100.00
SRTRANSFIN	YS	25-Mar-2021	1060.20	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	10	0.11	1	10	100.00
SRTRANSFIN	YV	25-Mar-2021	1010.86	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	54	0.55	4	54	100.00
SRTRANSFIN	Z2	25-Mar-2021	1236.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	5	0.06	1	5	100.00
SRTRANSFIN	Z6	25-Mar-2021	1049.80	1037.80	1037.80	1023.00	1023.00	1023.00	1033.36	100	1.03	2	100	100.00
SRTRANSFIN	ZG	25-Mar-2021	1015.99	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	30	0.30	1	30	100.00
SRTRANSFIN	ZH	25-Mar-2021	1009.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	35	0.36	7	35	100.00
SSINFRA	SM	25-Mar-2021	9.90	9.45	10.15	9.45	9.55	9.55	9.47	120000	11.36	7	114000	95.00
SSWL	EQ	25-Mar-2021	672.75	680.00	680.00	625.00	653.00	649.35	644.47	39255	252.99	3753	18665	47.55
STAR	EQ	25-Mar-2021	787.85	788.00	789.85	740.00	742.80	743.60	752.73	546248	4111.76	14351	219271	40.14
STARCEMENT	EQ	25-Mar-2021	96.15	96.15	96.35	92.55	93.85	93.45	94.02	236383	222.25	2323	152270	64.42
STARPAPER	EQ	25-Mar-2021	123.35	122.05	123.80	119.50	119.70	120.20	120.74	94992	114.69	1612	42028	44.24
STCINDIA	EQ	25-Mar-2021	77.50	76.75	76.75	73.65	73.65	73.70	74.51	31459	23.44	485	15783	50.17
STEELCITY	EQ	25-Mar-2021	41.30	40.15	40.35	38.20	38.45	38.40	38.88	36713	14.27	519	21071	57.39
STEELXIND	EQ	25-Mar-2021	54.20	53.60	55.00	52.00	52.05	53.90	53.99	553829	299.00	1820	471671	85.17
STEL	BE	25-Mar-2021	83.40	83.30	85.00	83.00	84.70	83.50	83.38	33382	27.83	82	-	-
STERTOOLS	EQ	25-Mar-2021	202.90	209.95	209.95	193.35	195.90	195.70	198.10	18863	37.37	793	12686	67.25
STLTECH	EQ	25-Mar-2021	201.70	201.80	202.60	192.70	196.00	195.80	196.32	540578	1061.28	9361	342241	63.31
STOVEKRAFT	EQ	25-Mar-2021	457.35	459.50	461.60	442.70	451.20	454.20	451.46	283044	1277.83	10475	117610	41.55
SUBEXLTD	EQ	25-Mar-2021	35.45	35.50	35.70	33.35	34.40	34.10	34.30	7256164	2488.93	27458	3645840	50.24
SUBROS	EQ	25-Mar-2021	305.55	304.55	310.45	299.30	303.00	302.15	301.58	21659	65.32	1069	8981	41.47
SUDARSCHEM	EQ	25-Mar-2021	520.50	520.45	520.45	505.15	509.00	509.85	511.34	91347	467.09	7495	45763	50.10
SUMEETINDS	BE	25-Mar-2021	3.95	4.10	4.10	4.10	4.10	4.10	4.10	44626	1.83	47	-	-
SUMICHEM	EQ	25-Mar-2021	274.90	276.00	276.80	268.20	270.00	270.25	270.48	380444	1029.03	8738	229049	60.21
SUMIT	EQ	25-Mar-2021	9.90	10.10	10.10	9.50	9.90	9.85	9.71	17766	1.72	73	14332	80.67
SUMMITSEC	EQ	25-Mar-2021	520.00	525.20	525.20	508.50	520.25	518.30	515.61	7157	36.90	1051	1156	16.15
SUNCLAYLTD	EQ	25-Mar-2021	3189.10	3219.95	3219.95	3047.00	3068.00	3075.85	3115.71	2421	75.43	535	1497	61.83
SUNDARAM	EQ	25-Mar-2021	1.30	1.30	1.35	1.25	1.30	1.30	1.31	737519	9.63	187	586817	79.57
SUNDARMFIN	EQ	25-Mar-2021	2379.20	2378.00	2476.90	2315.00	2470.00	2463.55	2427.93	27495	667.56	4558	10892	39.61
SUNDARMHLD	EQ	25-Mar-2021	77.50	77.15	77.70	73.95	76.35	76.05	75.38	95935	72.32	807	66479	69.30
SUNDRMBRAK	EQ	25-Mar-2021	336.90	336.90	349.75	325.05	349.00	340.85	336.39	4487	15.09	432	2787	62.11
SUNDRMFAST	EQ	25-Mar-2021	722.50	728.60	738.00	695.25	715.00	715.55	720.21	199019	1433.36	7188	161931	81.36
SUNFLAG	EQ	25-Mar-2021	59.10	58.65	59.00	56.60	58.00	57.70	57.82	338175	195.53	5433	125768	37.19
SUNPHARMA	EQ	25-Mar-2021	585.30	584.40	587.95	571.50	574.00	575.75	578.18	4710869	27237.45	112031	1654478	35.12
SUNTECK	EQ	25-Mar-2021	303.10	302.90	308.75	289.00	291.60	291.35	296.65	195645	580.38	9033	82772	42.31
SUNTV	EQ	25-Mar-2021	469.25	468.80	470.00	450.05	451.00	451.60	457.16	1855167	8481.07	24726	799716	43.11
SUPERHOUSE	EQ	25-Mar-2021	123.95	127.65	127.65	120.60	121.00	121.45	122.23	14359	17.55	248	9486	66.06
SUPERSPIN	EQ	25-Mar-2021	4.70	4.60	4.85	4.50	4.65	4.60	4.57	46976	2.15	112	34881	74.25
SUPPETRO	EQ	25-Mar-2021	416.60	411.60	422.80	392.00	400.00	401.05	406.95	37576	152.92	1572	22290	59.32
SUPRAJIT	EQ	25-Mar-2021	279.90	279.90	280.35	265.00	266.00	266.50	269.82	181993	491.05	5532	48205	26.49
SUPREMEENG	EQ	25-Mar-2021	27.55	28.75	28.75	26.20	26.40	26.50	26.30	66284	17.43	87	65408	98.68
SUPREMEIND	EQ	25-Mar-2021	1979.40	1979.40	2000.00	1973.90	1997.00	1997.05	1993.56	47374	944.43	12649	27508	58.07
SURANASOL	BE	25-Mar-2021	9.35	9.20	9.75	9.00	9.25	9.25	9.19	39222	3.60	98	-	-
SURANAT&P	EQ	25-Mar-2021	4.15	4.30	4.35	3.95	4.35	4.35	4.27	72677	3.10	139	58661	80.71
SURANI	SM	25-Mar-2021	20.10	19.10	19.10	19.10	19.10	19.10	19.10	2000	0.38	1	2000	100.00
SURYALAXMI	EQ	25-Mar-2021	32.90	32.50	32.50	31.30	31.50	31.50	31.46	12529	3.94	276	10758	85.86
SURYAROSNI	EQ	25-Mar-2021	370.75	367.90	369.55	336.10	344.40	342.10	347.34	456131	1584.32	15320	234117	51.33
SUTLEJTEX	EQ	25-Mar-2021	42.50	42.15	42.20	40.70	40.80	41.00	41.32	70608	29.17	349	60288	85.38
SUULD	BE	25-Mar-2021	183.90	180.00	180.00	174.75	179.00	174.90	174.88	61850	108.16	122	-	-
SUVEN	EQ	25-Mar-2021	73.65	73.35	74.10	69.65	71.00	70.95	71.56	438035	313.44	2982	267244	61.01
SUVENPHAR	EQ	25-Mar-2021	471.15	471.05	473.95	455.55	461.00	462.05	462.60	176696	817.40	12015	121405	68.71
SUZLON	EQ	25-Mar-2021	5.65	5.60	5.70	5.40	5.45	5.45	5.47	17217965	941.61	18636	10322798	59.95
SWANENERGY	EQ	25-Mar-2021	138.45	138.00	138.00	130.55	131.50	131.40	133.31	207977	277.25	6326	53946	25.94
SWARAJENG	EQ	25-Mar-2021	1296.70	1292.20	1315.00	1280.00	1310.00	1305.15	1293.77	10715	138.63	1628	7833	73.10
SWELECTES	EQ	25-Mar-2021	204.70	202.30	207.60	195.30	202.50	204.30	199.82	13908	27.79	567	9540	68.59
SWSOLAR	EQ	25-Mar-2021	300.65	301.00	303.60	269.15	270.00	272.25	279.17	2356892	6579.82	35850	768969	32.63
SYMPHONY	EQ	25-Mar-2021	1277.40	1277.40	1281.50	1238.00	1249.00	1245.15	1252.56	23039	288.58	3215	11472	49.79
SYNCOM	BZ	25-Mar-2021	2.40	2.40	2.40	2.30	2.35	2.35	2.32	64348	1.49	142	-	-
SYNGENE	EQ	25-Mar-2021	522.90	526.60	536.90	523.45	531.50	529.80	530.88	752622	3995.51	21272	297038	39.47
TAINWALCHM	EQ	25-Mar-2021	61.25	60.95	62.60	57.20	59.10	59.35	59.62	6437	3.84	166	4236	65.81
TAJGVK	EQ	25-Mar-2021	116.50	116.60	117.10	111.35	112.25	112.35	112.84	105824	119.41	1891	61311	57.94
TAKE	EQ	25-Mar-2021	49.35	49.70	49.70	46.75	47.50	47.25	47.61	1316778	626.86	8904	624191	47.40
TALBROAUTO	EQ	25-Mar-2021	213.80	215.65	215.70	200.35	209.50	207.15	207.58	17608	36.55	767	9544	54.20
TANLA	EQ	25-Mar-2021	857.05	868.00	868.00	814.20	814.20	814.30	816.83	521121	4256.67	11277	322225	61.83
TANTIACONS	BZ	25-Mar-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	4158	0.10	6	-	-
TARC	EQ	25-Mar-2021	30.85	31.10	31.25	29.30	30.80	30.20	30.00	556234	166.85	1961	351304	63.16
TARMAT	EQ	25-Mar-2021	46.15	45.30	46.45	43.80	44.75	44.75	44.75	18161	8.13	414	9389	51.70
TASTYBITE	EQ	25-Mar-2021	13767.30	13705.05	13950.00	13450.00	13650.00	13681.65	13622.88	1635	222.73	889	771	47.16
TATACAPHSG	N2	25-Mar-2021	1035.00	1026.01	1026.51	1026.01	1026.51	1026.51	1026.17	370	3.80	4	370	100.00
TATACAPHSG	N6	25-Mar-2021	1052.00	1052.00	1069.00	1052.00	1069.00	1069.00	1068.15	200	2.14	15	200	100.00
TATACAPHSG	NA	25-Mar-2021	1079.90	1070.00	1080.00	1070.00	1079.00	1079.00	1074.08	400	4.30	29	200	50.00
TATACHEM	EQ	25-Mar-2021	737.65	742.00	743.95	712.00	733.20	731.05	730.29	7066714	51607.38	102013	532165	7.53
TATACOFFEE	EQ	25-Mar-2021	120.05	120.00	121.25	114.30	115.75	116.20	116.98	2705894	3165.43	17659	525306	19.41
TATACOMM	EQ	25-Mar-2021	1096.45	1094.95	1094.95	1052.00	1069.00	1072.35	1067.19	927304	9896.06	32112	620001	66.86
TATACONSUM	EQ	25-Mar-2021	629.10	634.00	634.20	611.00	613.00	614.85	616.73	2981311	18386.62	61244	1251897	41.99
TATAELXSI	EQ	25-Mar-2021	2668.15	2678.00	2688.00	2580.75	2604.00	2603.45	2612.34	279606	7304.27	25470	72389	25.89
TATAINVEST	EQ	25-Mar-2021	1025.10	1029.95	1029.95	1000.00	1015.00	1007.30	1007.42	22794	229.63	2405	10984	48.19
TATAMETALI	EQ	25-Mar-2021	721.30	725.00	725.00	694.00	695.00	697.65	702.20	169120	1187.56	7477	67214	39.74
TATAMOTORS	EQ	25-Mar-2021	294.45	294.00	294.00	282.25	286.00	285.55	287.04	84528317	242627.13	511962	8894303	10.52
TATAMTRDVR	EQ	25-Mar-2021	127.20	127.00	127.95	124.00	126.40	125.60	125.76	4340078	5458.18	30260	2521082	58.09
TATAPOWER	EQ	25-Mar-2021	101.25	101.80	102.20	96.60	98.95	98.65	99.00	78179436	77395.19	208054	11966844	15.31
TATASTEEL	EQ	25-Mar-2021	702.80	710.10	730.70	688.35	722.95	723.15	712.97	36722400	261820.28	413129	3115317	8.48
TATASTLBSL	EQ	25-Mar-2021	45.25	45.45	47.00	44.00	46.35	46.35	45.87	7670677	3518.59	12901	1910131	24.90
TATASTLLP	EQ	25-Mar-2021	677.70	674.00	677.70	655.25	658.50	659.85	664.54	58557	389.13	2426	34534	58.98
TBZ	EQ	25-Mar-2021	66.60	68.35	68.40	62.75	63.45	63.55	64.22	188889	121.30	2555	108182	57.27
TCFSL	NB	25-Mar-2021	1050.00	1050.00	1050.00	1049.30	1050.00	1050.00	1049.79	968	10.16	30	748	77.27
TCFSL	ND	25-Mar-2021	1099.20	1095.00	1100.01	1095.00	1100.01	1098.83	1097.80	2351	25.81	72	1864	79.29
TCFSL	NF	25-Mar-2021	1160.00	1153.11	1179.99	1153.00	1179.99	1165.07	1159.32	1055	12.23	30	555	52.61
TCFSL	NH	25-Mar-2021	1059.00	1056.11	1056.99	1052.55	1052.55	1053.83	1054.83	1142	12.05	29	1122	98.25
TCFSL	NJ	25-Mar-2021	1085.33	1085.06	1090.00	1085.06	1090.00	1090.00	1088.10	70	0.76	3	70	100.00
TCFSL	NL	25-Mar-2021	1130.00	1120.05	1125.00	1120.05	1125.00	1125.00	1120.92	170	1.91	6	160	94.12
TCI	EQ	25-Mar-2021	269.85	269.85	272.35	241.00	248.90	247.60	254.20	171068	434.86	10072	68030	39.77
TCIDEVELOP	EQ	25-Mar-2021	307.70	302.95	310.50	294.00	295.00	296.20	295.23	10484	30.95	203	10024	95.61
TCIEXP	EQ	25-Mar-2021	907.85	908.00	920.00	871.55	902.00	891.00	886.48	30209	267.80	5010	12220	40.45
TCIFINANCE	EQ	25-Mar-2021	5.40	5.25	5.40	5.20	5.20	5.20	5.28	4272	0.23	22	2967	69.45
TCNSBRANDS	EQ	25-Mar-2021	512.65	524.00	524.50	500.00	508.05	507.65	508.29	32080	163.06	2280	23538	73.37
TCPLPACK	EQ	25-Mar-2021	383.00	377.10	381.85	364.35	372.35	374.75	372.09	2909	10.82	214	1982	68.13
TCS	EQ	25-Mar-2021	3121.10	3112.20	3130.85	3050.00	3074.50	3064.85	3091.11	3179786	98290.64	153808	1567362	49.29
TDPOWERSYS	EQ	25-Mar-2021	148.00	148.45	151.00	141.80	142.50	143.15	146.62	64385	94.40	1383	45650	70.90
TEAMLEASE	EQ	25-Mar-2021	3502.70	3502.00	3552.25	3450.05	3490.00	3493.65	3505.67	25681	900.29	3624	19022	74.07
TECHM	EQ	25-Mar-2021	992.15	992.70	996.90	964.10	970.00	968.70	983.38	3654840	35941.01	100760	1848516	50.58
TECHNOE	EQ	25-Mar-2021	297.10	294.45	298.70	287.50	295.75	295.35	294.52	70542	207.76	5676	23337	33.08
TEJASNET	EQ	25-Mar-2021	167.70	168.85	170.00	159.35	160.50	160.45	161.25	305084	491.95	6675	165155	54.13
TEMBO	SM	25-Mar-2021	100.75	104.00	104.00	96.50	96.50	96.50	103.03	36000	37.09	8	32000	88.89
TERASOFT	EQ	25-Mar-2021	38.55	38.20	38.40	36.75	37.50	37.25	37.32	22713	8.48	304	12383	54.52
TEXINFRA	EQ	25-Mar-2021	70.85	70.55	70.55	69.40	70.50	70.20	70.09	96848	67.88	310	87983	90.85
TEXMOPIPES	EQ	25-Mar-2021	26.20	26.20	26.25	24.30	25.00	24.95	24.98	237121	59.24	1292	136255	57.46
TEXRAIL	EQ	25-Mar-2021	28.60	28.30	28.75	27.25	27.45	27.40	27.63	667157	184.34	3339	430667	64.55
TFCILTD	EQ	25-Mar-2021	64.10	63.05	64.00	60.25	60.90	60.75	61.51	354201	217.85	3393	152475	43.05
TGBHOTELS	EQ	25-Mar-2021	4.70	4.70	4.70	4.50	4.50	4.50	4.53	7466	0.34	40	6866	91.96
THANGAMAYL	EQ	25-Mar-2021	602.90	615.00	615.00	591.00	599.30	599.10	600.17	35827	215.02	1840	20176	56.32
THEINVEST	EQ	25-Mar-2021	94.15	91.75	94.85	88.25	88.55	89.30	90.89	10985	9.98	226	3470	31.59
THEJO	SM	25-Mar-2021	1200.00	1132.40	1173.00	1130.10	1135.00	1135.00	1138.93	600	6.83	6	400	66.67
THEMISMED	EQ	25-Mar-2021	299.05	300.05	300.50	284.70	286.10	286.60	287.18	6977	20.04	291	5068	72.64
THERMAX	EQ	25-Mar-2021	1368.95	1375.80	1375.80	1307.00	1340.00	1331.90	1329.63	32867	437.01	5921	17203	52.34
THIRUSUGAR	BZ	25-Mar-2021	6.85	7.15	7.15	7.15	7.15	7.15	7.15	3249	0.23	8	-	-
THOMASCOOK	EQ	25-Mar-2021	49.40	49.50	49.50	48.90	49.10	49.05	49.04	560007	274.65	2063	439068	78.40
THYROCARE	EQ	25-Mar-2021	869.10	870.95	876.20	850.70	867.70	865.00	862.34	126728	1092.82	7792	49028	38.69
TI	EQ	25-Mar-2021	32.50	33.50	33.50	30.25	30.40	30.70	31.56	825409	260.48	3531	381770	46.25
TIDEWATER	EQ	25-Mar-2021	4381.65	4360.00	4381.75	4325.05	4342.00	4336.40	4353.34	1070	46.58	308	782	73.08
TIIL	EQ	25-Mar-2021	371.65	375.95	376.00	351.55	360.00	356.20	359.46	32287	116.06	1576	18926	58.62
TIINDIA	EQ	25-Mar-2021	1106.25	1100.00	1111.85	1084.00	1097.90	1093.30	1095.41	27149	297.39	4215	16069	59.19
TIJARIA	BE	25-Mar-2021	6.60	6.60	6.85	6.30	6.30	6.35	6.44	5809	0.37	24	-	-
TIL	EQ	25-Mar-2021	161.10	160.75	161.10	154.05	157.95	156.60	157.38	17490	27.53	478	11927	68.19
TIMESGTY	EQ	25-Mar-2021	24.35	23.40	24.10	22.55	23.00	23.00	23.26	1144	0.27	77	741	64.77
TIMETECHNO	EQ	25-Mar-2021	60.50	61.60	63.40	58.10	59.55	58.90	60.87	1418710	863.57	13976	623838	43.97
TIMKEN	EQ	25-Mar-2021	1246.20	1263.00	1263.00	1208.60	1230.05	1228.55	1227.38	16833	206.61	3923	10786	64.08
TINPLATE	EQ	25-Mar-2021	153.85	154.00	154.00	146.10	148.70	148.25	148.97	282972	421.55	5318	119487	42.23
TIPSINDLTD	BE	25-Mar-2021	500.15	500.15	510.00	480.00	485.50	492.75	487.85	2414	11.78	94	-	-
TIRUMALCHM	EQ	25-Mar-2021	91.85	92.00	92.95	87.30	88.00	88.00	88.76	674045	598.27	5468	410575	60.91
TIRUPATI	SM	25-Mar-2021	40.00	40.00	41.80	40.00	41.80	41.70	41.69	48000	20.01	2	48000	100.00
TIRUPATIFL	BE	25-Mar-2021	26.10	26.00	26.00	26.00	26.00	26.00	26.00	20000	5.20	1	-	-
TITAN	EQ	25-Mar-2021	1488.15	1484.10	1498.50	1447.75	1451.60	1450.85	1467.78	1609996	23631.23	77664	686355	42.63
TMRVL	EQ	25-Mar-2021	13.00	12.80	13.65	12.45	12.85	13.00	12.87	67793	8.73	352	44318	65.37
TNPETRO	EQ	25-Mar-2021	48.65	49.70	49.70	46.05	47.45	47.40	47.59	365538	173.95	2641	154676	42.31
TNPL	EQ	25-Mar-2021	143.95	143.35	145.25	140.55	143.35	142.75	143.06	200071	286.23	2998	115412	57.69
TNTELE	BE	25-Mar-2021	5.10	4.85	4.85	4.85	4.85	4.85	4.85	745	0.04	16	-	-
TOKYOPLAST	EQ	25-Mar-2021	70.25	69.00	71.70	69.00	70.00	70.00	70.02	3797	2.66	52	3166	83.38
TORNTPHARM	EQ	25-Mar-2021	2459.05	2461.55	2473.30	2422.80	2452.00	2443.75	2442.01	185760	4536.28	13094	90663	48.81
TORNTPOWER	EQ	25-Mar-2021	418.25	418.20	419.90	409.55	411.50	410.75	412.19	869262	3583.00	8376	240601	27.68
TOTAL	EQ	25-Mar-2021	45.40	44.15	46.15	44.15	44.35	44.75	44.71	19251	8.61	152	10690	55.53
TOUCHWOOD	BE	25-Mar-2021	126.50	126.50	128.45	120.80	126.50	123.80	123.19	1483	1.83	17	-	-
TPLPLASTEH	EQ	25-Mar-2021	150.50	159.35	159.35	141.95	142.00	143.55	144.67	7335	10.61	295	4389	59.84
TREEHOUSE	EQ	25-Mar-2021	7.20	7.40	7.40	6.85	7.40	7.10	7.02	49724	3.49	128	34974	70.34
TREJHARA	EQ	25-Mar-2021	30.75	31.55	31.55	29.25	29.35	29.55	29.74	26909	8.00	229	14223	52.86
TRENT	EQ	25-Mar-2021	785.05	789.10	805.10	745.80	757.00	757.95	762.21	1361204	10375.19	37224	567867	41.72
TRF	EQ	25-Mar-2021	88.20	88.00	91.00	83.25	83.50	83.90	85.86	27624	23.72	510	23030	83.37
TRIDENT	EQ	25-Mar-2021	14.10	14.20	14.20	13.45	13.80	13.80	13.74	11194596	1537.99	22646	6540676	58.43
TRIGYN	EQ	25-Mar-2021	67.25	66.80	66.80	63.05	64.25	64.65	64.80	131280	85.06	766	111798	85.16
TRIL	EQ	25-Mar-2021	17.70	17.70	17.70	16.50	16.65	16.80	16.92	210085	35.56	726	128833	61.32
TRITURBINE	EQ	25-Mar-2021	101.65	100.00	102.45	99.55	101.75	101.20	101.45	145240	147.34	2233	76634	52.76
TRIVENI	EQ	25-Mar-2021	86.60	87.00	89.90	83.65	84.75	84.85	86.48	676048	584.63	5505	243946	36.08
TTKHLTCARE	EQ	25-Mar-2021	514.50	510.50	512.10	457.90	470.00	464.30	468.62	30356	142.26	1552	23131	76.20
TTKPRESTIG	EQ	25-Mar-2021	7234.25	7183.75	7338.75	7100.15	7100.15	7176.15	7239.08	4300	311.28	1592	1650	38.37
TTL	EQ	25-Mar-2021	48.00	48.00	49.15	47.10	48.50	48.20	48.17	11549	5.56	277	5178	44.84
TTML	BE	25-Mar-2021	13.65	13.55	13.90	13.00	13.30	13.25	13.14	2202593	289.48	7577	-	-
TV18BRDCST	EQ	25-Mar-2021	30.15	30.20	30.50	29.50	29.95	30.00	29.85	8420900	2513.92	7551	4816478	57.20
TVSELECT	BE	25-Mar-2021	130.40	130.40	132.00	125.00	128.00	126.35	126.86	27145	34.44	506	-	-
TVSMOTOR	EQ	25-Mar-2021	566.70	569.70	569.70	541.15	560.00	558.25	552.71	1982891	10959.57	37584	513413	25.89
TVSSRICHAK	EQ	25-Mar-2021	1781.55	1788.35	1788.40	1706.00	1715.00	1722.20	1745.28	9935	173.39	2389	6611	66.54
TVTODAY	EQ	25-Mar-2021	266.45	267.70	269.50	262.80	265.65	267.55	265.65	77001	204.55	1187	53365	69.30
TVVISION	EQ	25-Mar-2021	2.10	2.20	2.20	2.20	2.20	2.20	2.20	54125	1.19	14	54125	100.00
TWL	EQ	25-Mar-2021	47.55	47.55	47.55	44.45	44.75	44.65	45.48	532206	242.03	5005	309008	58.06
UBL	EQ	25-Mar-2021	1244.45	1260.00	1261.50	1210.00	1210.00	1217.00	1231.15	449038	5528.34	14592	164304	36.59
UCALFUEL	EQ	25-Mar-2021	141.25	139.25	141.65	136.10	139.25	139.05	138.65	122019	169.18	9033	33793	27.69
UCL	SM	25-Mar-2021	31.55	31.10	31.10	31.05	31.05	31.05	31.08	4000	1.24	2	2000	50.00
UCOBANK	EQ	25-Mar-2021	11.90	12.05	12.10	10.80	11.00	10.90	11.14	34044691	3791.99	42305	13798833	40.53
UFLEX	EQ	25-Mar-2021	382.55	384.50	384.70	370.50	376.80	376.45	375.26	112443	421.95	4551	63022	56.05
UFO	EQ	25-Mar-2021	75.55	76.65	76.65	72.00	73.50	73.10	73.38	104233	76.49	1871	60294	57.85
UGARSUGAR	EQ	25-Mar-2021	16.65	16.70	17.90	16.35	16.75	16.75	17.09	412053	70.42	1395	173035	41.99
UJAAS	BE	25-Mar-2021	2.70	2.70	2.70	2.60	2.60	2.60	2.61	691313	18.03	960	-	-
UJJIVAN	EQ	25-Mar-2021	217.35	218.00	219.35	211.05	216.35	214.90	214.21	707347	1515.23	9763	357848	50.59
UJJIVANSFB	EQ	25-Mar-2021	31.45	31.50	31.85	30.75	31.00	31.00	30.96	2662325	824.30	15268	1176853	44.20
ULTRACEMCO	EQ	25-Mar-2021	6858.65	6857.30	6913.90	6636.00	6654.45	6666.50	6712.60	547365	36742.44	57844	197999	36.17
UMANGDAIRY	EQ	25-Mar-2021	59.60	59.50	60.00	57.00	57.60	57.90	58.29	14427	8.41	206	8994	62.34
UMESLTD	BE	25-Mar-2021	3.75	3.60	3.60	3.60	3.60	3.60	3.60	4353	0.16	15	-	-
UNICHEMLAB	EQ	25-Mar-2021	309.90	310.05	318.90	294.00	313.00	313.85	309.21	49198	152.12	2004	29140	59.23
UNIDT	EQ	25-Mar-2021	248.10	258.90	258.95	249.00	250.00	250.65	253.89	2116	5.37	87	1289	60.92
UNIENTER	EQ	25-Mar-2021	84.55	84.00	85.95	83.00	83.30	83.40	83.83	24113	20.21	789	8337	34.57
UNIONBANK	EQ	25-Mar-2021	34.90	35.10	36.15	33.40	34.75	34.65	34.48	12629346	4354.67	19060	2748600	21.76
UNITECH	BZ	25-Mar-2021	1.75	1.75	1.80	1.70	1.70	1.70	1.73	2360080	40.85	674	-	-
UNITEDTEA	EQ	25-Mar-2021	307.55	310.00	310.00	300.25	300.25	300.80	301.25	792	2.39	54	624	78.79
UNITY	BZ	25-Mar-2021	0.90	0.95	0.95	0.85	0.85	0.85	0.85	67103	0.57	24	-	-
UNIVASTU	BE	25-Mar-2021	34.35	34.35	35.00	34.10	34.90	34.30	34.50	17259	5.95	60	-	-
UNIVCABLES	EQ	25-Mar-2021	142.20	142.00	142.00	137.00	139.00	138.80	139.13	62079	86.37	551	51742	83.35
UNIVPHOTO	EQ	25-Mar-2021	167.55	173.00	173.00	165.95	169.90	169.60	168.95	2841	4.80	97	2601	91.55
UPL	EQ	25-Mar-2021	608.85	613.00	618.25	591.50	597.70	595.65	604.55	10648953	64378.05	130828	1283995	12.06
URJA	BE	25-Mar-2021	6.70	6.50	6.60	6.40	6.50	6.45	6.43	2018952	129.76	7723	-	-
URJAPP	X1	25-Mar-2021	1.95	1.90	1.90	1.90	1.90	1.90	1.90	15666	0.30	28	15666	100.00
USHAMART	EQ	25-Mar-2021	32.75	33.00	33.00	31.30	31.80	31.65	31.87	889636	283.50	2060	506108	56.89
UTIAMC	EQ	25-Mar-2021	561.00	563.00	568.00	551.10	560.90	560.15	561.41	254593	1429.31	11277	149333	58.66
UTIBANKETF	EQ	25-Mar-2021	33.33	33.34	33.59	32.36	33.22	33.12	32.86	23099	7.59	261	15023	65.04
UTINEXT50	EQ	25-Mar-2021	359.74	38.00	43.14	35.75	39.00	38.15	38.53	229429	88.40	2832	151180	65.89
UTINIFTETF	EQ	25-Mar-2021	1520.99	1517.49	1535.10	1492.00	1498.40	1498.89	1500.62	2353	35.31	141	2288	97.24
UTISENSETF	EQ	25-Mar-2021	518.18	516.00	516.00	504.26	506.80	505.45	507.44	3393	17.22	204	2683	79.07
UTISXN50	EQ	25-Mar-2021	39.53	40.71	40.71	38.05	39.50	39.50	39.64	4513	1.79	76	3628	80.39
UTTAMSTL	BE	25-Mar-2021	7.00	7.20	7.35	7.00	7.35	7.35	7.29	167878	12.24	174	-	-
UTTAMSUGAR	EQ	25-Mar-2021	90.55	90.80	94.45	89.05	89.50	90.85	91.64	70585	64.69	1027	22297	31.59
V10RG	MF	25-Mar-2021	10.00	10.00	10.00	10.00	10.00	10.00	10.00	510	0.05	1	510	100.00
V2RETAIL	EQ	25-Mar-2021	129.00	132.50	132.50	123.10	124.00	124.35	124.86	35491	44.31	354	29021	81.77
VADILALIND	EQ	25-Mar-2021	907.60	920.00	920.00	883.00	885.00	892.60	896.99	18410	165.14	1738	12270	66.65
VAIBHAVGBL	EQ	25-Mar-2021	4066.40	4120.00	4120.00	3791.60	3885.00	3876.30	3865.93	56453	2182.43	12910	27988	49.58
VAISHALI	BE	25-Mar-2021	36.40	37.00	37.00	34.80	35.00	34.90	35.31	14764	5.21	183	-	-
VAKRANGEE	EQ	25-Mar-2021	51.05	51.30	51.50	50.35	50.40	50.60	50.67	2187169	1108.30	3761	1295604	59.24
VALIANTORG	EQ	25-Mar-2021	1234.05	1240.00	1288.00	1200.00	1215.00	1209.95	1221.09	24629	300.74	2025	16836	68.36
VARDHACRLC	EQ	25-Mar-2021	37.35	37.55	37.55	36.20	36.30	36.35	36.67	31077	11.40	245	21063	67.78
VARDMNPOLY	EQ	25-Mar-2021	18.65	19.00	19.40	17.75	18.20	18.25	18.20	130924	23.82	440	59186	45.21
VARROC	EQ	25-Mar-2021	379.70	378.00	389.85	365.10	370.00	368.15	373.19	155423	580.03	7197	61554	39.60
VASCONEQ	EQ	25-Mar-2021	18.40	18.85	19.00	17.35	17.60	17.65	18.19	668757	121.62	1338	460329	68.83
VASWANI	EQ	25-Mar-2021	10.05	9.65	10.35	9.55	10.05	9.75	9.75	19541	1.91	118	7752	39.67
VBL	EQ	25-Mar-2021	991.50	991.90	1015.00	987.85	999.45	998.65	1004.02	476282	4781.98	19346	229753	48.24
VCL	SM	25-Mar-2021	38.40	39.90	39.90	38.05	39.75	39.75	39.50	30000	11.85	5	24000	80.00
VEDL	EQ	25-Mar-2021	223.40	224.10	224.25	220.35	223.15	222.50	222.44	30276235	67347.04	69577	19886405	65.68
VENKEYS	EQ	25-Mar-2021	1563.20	1556.05	1569.00	1530.00	1534.10	1538.15	1542.73	36478	562.76	3637	17251	47.29
VENUSREM	EQ	25-Mar-2021	297.95	309.45	309.50	283.10	296.50	297.75	294.48	159812	470.62	2889	92979	58.18
VERA	SM	25-Mar-2021	35.70	33.95	33.95	33.95	33.95	33.95	33.95	1500	0.51	1	1500	100.00
VERTOZ	EQ	25-Mar-2021	255.20	261.95	261.95	240.10	241.70	242.90	244.90	96653	236.71	4962	50533	52.28
VESUVIUS	EQ	25-Mar-2021	915.20	922.00	939.00	905.10	929.00	933.30	924.93	14352	132.75	1163	7815	54.45
VETO	EQ	25-Mar-2021	124.20	127.00	127.70	118.00	119.80	118.55	119.54	62808	75.08	3666	53926	85.86
VGUARD	EQ	25-Mar-2021	236.30	238.00	238.00	228.60	233.50	233.15	231.59	617147	1429.23	13987	204089	33.07
VHL	EQ	25-Mar-2021	1801.60	1840.05	1840.05	1737.25	1774.50	1767.45	1774.55	752	13.34	274	385	51.20
VICEROY	BE	25-Mar-2021	2.25	2.20	2.30	2.15	2.15	2.20	2.20	29551	0.65	50	-	-
VIDEOIND	BZ	25-Mar-2021	4.90	5.10	5.10	4.70	4.70	4.70	4.88	363724	17.74	331	-	-
VIDHIING	EQ	25-Mar-2021	189.05	189.00	198.00	178.65	191.35	191.85	187.85	296906	557.75	5634	117371	39.53
VIJIFIN	EQ	25-Mar-2021	0.60	0.65	0.65	0.60	0.65	0.60	0.63	51809	0.33	106	46655	90.05
VIKASECO	EQ	25-Mar-2021	2.25	2.30	2.30	2.15	2.15	2.15	2.20	1174176	25.79	5580	635287	54.10
VIKASMCORP	EQ	25-Mar-2021	3.10	3.10	3.15	2.95	3.05	3.00	3.04	6071404	184.76	3337	3607786	59.42
VIKASPROP	EQ	25-Mar-2021	2.25	2.25	2.30	2.15	2.15	2.15	2.17	3056888	66.25	3856	2680849	87.70
VIKASWSP	EQ	25-Mar-2021	6.00	6.15	6.15	5.70	5.70	5.70	5.73	234257	13.43	283	184165	78.62
VIMTALABS	EQ	25-Mar-2021	162.05	160.50	161.95	147.70	155.95	155.45	154.76	56215	87.00	1672	32254	57.38
VINATIORGA	EQ	25-Mar-2021	1420.95	1406.15	1413.35	1380.80	1403.00	1401.10	1399.21	34896	488.27	5237	21847	62.61
VINDHYATEL	EQ	25-Mar-2021	819.65	819.70	820.00	795.00	806.85	802.05	803.67	12285	98.73	1252	7970	64.88
VINYLINDIA	EQ	25-Mar-2021	117.80	117.80	118.10	115.10	116.35	116.20	116.04	57135	66.30	677	36439	63.78
VIPCLOTHNG	BE	25-Mar-2021	14.00	14.00	14.00	13.30	13.50	13.55	13.42	39823	5.34	160	-	-
VIPIND	EQ	25-Mar-2021	367.40	365.40	366.75	352.25	357.00	357.30	357.40	292795	1046.46	8335	155038	52.95
VIPULLTD	BE	25-Mar-2021	33.25	31.70	32.70	31.60	31.90	31.85	31.75	20380	6.47	50	-	-
VISAKAIND	EQ	25-Mar-2021	474.25	478.00	478.25	464.05	476.00	472.90	469.44	30196	141.75	3498	18627	61.69
VISASTEEL	EQ	25-Mar-2021	6.95	7.15	7.25	6.65	6.65	6.65	6.81	29497	2.01	90	26676	90.44
VISHAL	EQ	25-Mar-2021	67.45	66.15	66.15	66.15	66.15	66.15	66.15	1647	1.09	47	1647	100.00
VISHNU	EQ	25-Mar-2021	273.40	273.40	279.90	263.25	266.40	265.70	267.43	33339	89.16	883	20983	62.94
VISHWARAJ	EQ	25-Mar-2021	129.65	130.00	149.95	125.00	125.00	127.50	133.75	129993	173.87	2457	47305	36.39
VIVIDHA	BE	25-Mar-2021	0.80	0.75	0.85	0.75	0.75	0.75	0.76	507920	3.84	284	-	-
VIVIMEDLAB	EQ	25-Mar-2021	17.20	17.30	17.30	16.05	16.25	16.35	16.46	390819	64.33	1316	283226	72.47
VLSFINANCE	EQ	25-Mar-2021	83.30	82.20	82.60	80.10	80.10	80.30	80.88	31398	25.40	472	22469	71.56
VMART	EQ	25-Mar-2021	2729.35	2740.30	2743.70	2610.65	2690.00	2693.65	2684.53	14031	376.67	3367	5735	40.87
VOLTAMP	EQ	25-Mar-2021	1023.70	1025.25	1034.00	989.55	999.30	997.20	1000.04	18661	186.62	2372	12358	66.22
VOLTAS	EQ	25-Mar-2021	984.80	992.00	992.00	953.65	960.00	958.60	968.06	2392229	23158.26	67583	908810	37.99
VRLLOG	EQ	25-Mar-2021	235.75	236.90	240.80	225.20	234.15	235.65	231.74	219190	507.95	9518	91780	41.87
VSCL	SM	25-Mar-2021	13.90	13.25	13.25	13.25	13.25	13.25	13.25	3000	0.40	1	3000	100.00
VSSL	EQ	25-Mar-2021	139.80	139.00	143.50	134.20	137.00	137.15	139.50	44342	61.86	924	25578	57.68
VSTIND	EQ	25-Mar-2021	3368.95	3370.00	3409.70	3325.05	3370.00	3363.20	3358.75	2867	96.30	950	1636	57.06
VSTTILLERS	EQ	25-Mar-2021	1734.95	1743.65	1743.65	1647.85	1709.00	1705.20	1676.35	28980	485.81	3285	16095	55.54
VTL	EQ	25-Mar-2021	1221.00	1214.20	1229.70	1175.65	1192.55	1195.00	1197.88	30348	363.53	3690	20417	67.28
WABAG	EQ	25-Mar-2021	242.20	240.50	242.45	228.35	234.50	235.40	234.77	528045	1239.68	10770	256740	48.62
WABCOINDIA	EQ	25-Mar-2021	6102.60	5624.95	6249.00	5500.00	5800.00	5643.20	5606.75	883279	49523.24	28233	584070	66.13
WALCHANNAG	EQ	25-Mar-2021	63.60	63.40	64.10	60.15	60.70	60.85	62.47	437951	273.58	7599	104830	23.94
WANBURY	BE	25-Mar-2021	84.15	88.35	88.35	87.00	88.35	88.35	88.28	142164	125.51	224	-	-
WATERBASE	EQ	25-Mar-2021	103.70	104.50	104.50	100.40	100.40	100.90	101.65	72641	73.84	1718	38858	53.49
WEALTH	EQ	25-Mar-2021	132.10	133.65	133.70	125.70	131.85	126.55	128.96	251	0.32	46	80	31.87
WEBELSOLAR	EQ	25-Mar-2021	43.40	43.55	44.10	41.25	41.25	41.70	41.98	163438	68.61	652	93114	56.97
WEIZMANIND	EQ	25-Mar-2021	45.70	46.00	46.00	43.45	44.65	44.10	43.85	6003	2.63	94	4791	79.81
WELCORP	EQ	25-Mar-2021	131.70	131.70	135.00	128.80	131.00	130.25	130.91	991590	1298.14	11650	434547	43.82
WELENT	EQ	25-Mar-2021	118.35	120.00	122.00	116.50	119.10	119.00	118.72	286701	340.37	3507	147875	51.58
WELINV	EQ	25-Mar-2021	392.95	391.50	408.30	390.00	408.00	404.35	393.68	3810	15.00	128	3299	86.59
WELSPUNIND	EQ	25-Mar-2021	78.95	80.40	80.40	76.10	77.25	77.00	77.30	963226	744.55	12145	513365	53.30
WENDT	EQ	25-Mar-2021	3103.90	3109.35	3228.00	3085.00	3228.00	3143.65	3134.76	429	13.45	159	252	58.74
WESTLIFE	EQ	25-Mar-2021	459.05	461.50	464.10	438.50	448.10	451.50	454.19	576399	2617.97	4377	536902	93.15
WEWIN	SM	25-Mar-2021	37.10	38.95	38.95	38.95	38.95	38.95	38.95	2000	0.78	2	2000	100.00
WFL	SM	25-Mar-2021	62.50	65.40	65.40	65.40	65.40	65.40	65.40	1600	1.05	1	1600	100.00
WHEELS	EQ	25-Mar-2021	482.20	489.45	497.60	461.00	465.70	467.10	481.70	102977	496.04	5413	31885	30.96
WHIRLPOOL	EQ	25-Mar-2021	2255.50	2255.50	2263.50	2146.00	2160.00	2156.15	2178.48	168409	3668.76	15600	113884	67.62
WILLAMAGOR	EQ	25-Mar-2021	18.20	18.05	18.40	17.30	17.30	17.60	17.91	7950	1.42	119	5794	72.88
WINDMACHIN	EQ	25-Mar-2021	28.75	28.10	29.65	28.10	28.50	28.55	28.71	100319	28.80	263	65040	64.83
WIPL	BE	25-Mar-2021	54.00	56.50	56.70	54.00	56.45	56.45	56.45	56338	31.80	65	-	-
WIPRO	EQ	25-Mar-2021	411.00	410.70	411.70	397.75	400.00	399.65	402.63	12737129	51283.33	131050	6127743	48.11
WOCKPHARMA	EQ	25-Mar-2021	421.10	423.50	425.50	407.40	409.95	408.95	411.94	442753	1823.89	12381	151054	34.12
WONDERLA	EQ	25-Mar-2021	199.10	198.00	200.80	192.50	193.80	195.35	193.91	85304	165.41	2034	52653	61.72
WORTH	EQ	25-Mar-2021	51.20	50.15	51.85	49.10	49.25	49.95	50.22	19986	10.04	150	11035	55.21
WSI	EQ	25-Mar-2021	5.55	5.45	5.80	5.45	5.80	5.80	5.68	3729	0.21	15	3719	99.73
WSTCSTPAPR	EQ	25-Mar-2021	240.60	240.70	244.90	234.10	240.00	240.40	240.45	180318	433.58	3402	105992	58.78
XCHANGING	EQ	25-Mar-2021	66.40	67.45	67.95	61.40	63.40	63.15	64.43	187016	120.50	1894	127066	67.94
XELPMOC	EQ	25-Mar-2021	272.00	272.05	272.20	258.40	264.50	263.25	263.48	43832	115.49	2322	29478	67.25
XPROINDIA	EQ	25-Mar-2021	60.15	63.15	63.15	57.65	63.15	63.15	63.01	27486	17.32	260	22640	82.37
YAARII	EQ	25-Mar-2021	144.95	142.10	145.75	137.75	137.75	138.20	140.02	248391	347.81	2375	155491	62.60
YESBANK	EQ	25-Mar-2021	14.65	14.65	14.70	14.10	14.20	14.20	14.26	110609689	15772.17	115076	51041686	46.15
ZEEL	EQ	25-Mar-2021	205.20	206.00	206.50	194.30	197.30	196.10	198.38	14877598	29513.67	127441	4625609	31.09
ZEEL	P2	25-Mar-2021	2.00	2.00	2.05	2.00	2.00	2.00	2.00	1619598	32.39	40	1619200	99.98
ZEELEARN	EQ	25-Mar-2021	10.45	10.45	10.60	10.05	10.10	10.15	10.26	644585	66.12	1203	395908	61.42
ZEEMEDIA	EQ	25-Mar-2021	6.25	6.25	6.30	5.95	6.05	6.05	6.10	1779654	108.58	9711	1244527	69.93
ZENITHEXPO	EQ	25-Mar-2021	65.20	65.00	65.00	64.00	64.00	64.35	64.52	353	0.23	18	318	90.08
ZENITHSTL	BE	25-Mar-2021	0.70	0.65	0.70	0.65	0.65	0.65	0.65	10643	0.07	32	-	-
ZENSARTECH	EQ	25-Mar-2021	289.15	288.00	290.70	275.00	278.50	276.50	281.63	318384	896.67	8933	160788	50.50
ZENTEC	EQ	25-Mar-2021	81.35	81.55	81.95	77.10	78.50	78.10	78.53	205118	161.07	2793	135239	65.93
ZODIAC	SM	25-Mar-2021	12.85	12.25	13.45	12.25	13.45	13.25	13.15	32000	4.21	8	28000	87.50
ZODIACLOTH	EQ	25-Mar-2021	99.05	100.30	100.35	95.35	97.50	97.10	97.06	76481	74.23	638	56873	74.36
ZODJRDMKJ	EQ	25-Mar-2021	27.75	28.20	28.20	24.50	26.50	25.60	25.56	10587	2.71	393	5592	52.82
ZOTA	EQ	25-Mar-2021	144.90	145.85	146.70	142.20	146.00	144.20	145.09	22337	32.41	179	12390	55.47
ZUARI	EQ	25-Mar-2021	90.50	91.40	91.40	85.25	85.80	86.00	86.67	98712	85.55	1180	62865	63.69
ZUARIGLOB	BE	25-Mar-2021	79.15	78.15	78.35	75.20	75.50	75.55	76.67	37103	28.45	233	-	-
ZYDUSWELL	EQ	25-Mar-2021	1978.65	1990.00	1995.00	1932.85	1962.00	1959.70	1965.03	35373	695.09	3991	14112	39.89