nse-sec-bhavdata-full-2022-03-18.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
1018GS2026	GS	17-Mar-2022	101.00	106.05	106.05	106.05	106.05	106.05	106.05	2	0.00	2	1	50.00
20MICRONS	EQ	17-Mar-2022	72.80	74.00	76.10	73.50	74.70	74.90	74.95	189445	141.99	2507	87139	46.00
21STCENMGM	EQ	17-Mar-2022	26.55	27.05	27.05	27.05	27.05	27.05	27.05	4104	1.11	14	4104	100.00
3IINFOLTD	EQ	17-Mar-2022	57.20	58.45	58.50	56.10	56.60	56.60	57.04	856419	488.52	7469	599913	70.05
3MINDIA	EQ	17-Mar-2022	19679.15	19900.00	20249.80	19738.75	20035.95	20026.75	20059.32	12906	2588.86	5209	10226	79.23
3PLAND	BE	17-Mar-2022	16.50	16.50	16.50	16.30	16.45	16.30	16.39	2686	0.44	38	-	-
509GS2022	GS	17-Mar-2022	97.50	102.37	102.37	101.25	101.75	101.75	101.66	400	0.41	5	200	50.00
563GS2026	GS	17-Mar-2022	100.50	98.95	98.95	98.95	98.95	98.95	98.95	1	0.00	1	1	100.00
5PAISA	EQ	17-Mar-2022	312.70	316.00	375.20	316.00	375.20	373.25	363.26	210102	763.22	5283	57075	27.17
63MOONS	BE	17-Mar-2022	225.75	231.85	233.00	225.00	228.00	230.40	229.57	36038	82.73	691	-	-
654GS2032	GS	17-Mar-2022	99.00	95.01	97.50	95.01	97.50	97.50	96.26	200	0.19	4	100	50.00
667GS2050	GS	17-Mar-2022	96.00	97.49	97.49	97.49	97.49	97.49	97.49	1	0.00	1	1	100.00
676GS2061	GS	17-Mar-2022	97.99	95.40	95.40	95.40	95.40	95.40	95.40	550	0.52	1	550	100.00
699GS2051	GS	17-Mar-2022	102.70	102.70	102.70	102.70	102.70	102.70	102.70	1	0.00	1	1	100.00
716GS2050	GS	17-Mar-2022	108.00	106.99	106.99	102.65	102.65	102.65	104.82	20	0.02	2	10	50.00
717GS2028	GS	17-Mar-2022	103.20	103.20	103.20	103.20	103.20	103.20	103.20	350	0.36	1	350	100.00
732GS2024	GS	17-Mar-2022	103.00	101.00	101.00	101.00	101.00	101.00	101.00	100	0.10	1	100	100.00
A2ZINFRA	EQ	17-Mar-2022	10.45	10.65	10.65	10.25	10.35	10.35	10.39	250896	26.06	709	167445	66.74
AAATECH	SM	17-Mar-2022	71.00	69.00	70.00	69.00	70.00	70.00	69.14	63000	43.56	3	63000	100.00
AAKASH	BE	17-Mar-2022	27.15	27.90	27.90	26.50	27.20	27.20	27.00	21672	5.85	187	-	-
AAREYDRUGS	EQ	17-Mar-2022	43.55	44.60	45.00	40.15	42.85	41.90	42.70	78867	33.68	758	47551	60.29
AARON	EQ	17-Mar-2022	112.45	113.50	115.00	112.50	115.00	114.70	114.31	2884	3.30	78	2407	83.46
AARTIDRUGS	EQ	17-Mar-2022	448.60	450.00	463.60	450.00	455.65	454.85	456.63	137244	626.69	6106	61236	44.62
AARTIIND	EQ	17-Mar-2022	859.45	875.00	898.55	868.50	892.00	891.60	889.52	1550992	13796.33	78547	872216	56.24
AARTISURF	EQ	17-Mar-2022	761.65	786.00	786.00	760.00	767.00	767.00	770.67	19398	149.49	1911	12673	65.33
AARVEEDEN	EQ	17-Mar-2022	25.30	25.80	25.80	24.95	25.40	25.40	25.43	8111	2.06	111	5092	62.78
AARVI	EQ	17-Mar-2022	89.25	90.90	90.90	88.05	89.95	89.50	89.27	37983	33.91	199	31658	83.35
AAVAS	EQ	17-Mar-2022	2443.25	2475.00	2506.65	2400.05	2502.00	2489.85	2434.93	142815	3477.45	21434	69888	48.94
ABAN	EQ	17-Mar-2022	45.85	46.00	50.40	46.00	50.40	50.40	49.46	187440	92.70	1277	150904	80.51
ABB	EQ	17-Mar-2022	2190.95	2205.00	2208.00	2090.00	2096.90	2101.35	2145.55	603010	12937.88	29710	378379	62.75
ABBOTINDIA	EQ	17-Mar-2022	17322.40	17360.00	17498.35	17115.00	17314.00	17257.90	17312.97	14542	2517.65	3479	8246	56.70
ABCAPITAL	EQ	17-Mar-2022	108.55	110.00	110.85	108.00	109.85	109.85	109.67	4259155	4670.97	22695	1519358	35.67
ABCOTS	SM	17-Mar-2022	50.00	50.00	50.00	48.50	49.00	49.00	49.16	16000	7.87	4	16000	100.00
ABFRL	EQ	17-Mar-2022	278.30	282.00	289.70	280.65	285.00	285.25	286.45	3121789	8942.23	34418	1144323	36.66
ABINFRA	SM	17-Mar-2022	9.50	9.90	9.95	9.90	9.95	9.90	9.93	8000	0.79	2	8000	100.00
ABMINTLLTD	EQ	17-Mar-2022	93.05	94.40	94.85	88.35	88.70	90.00	91.79	750	0.69	65	539	71.87
ABSLAMC	EQ	17-Mar-2022	498.10	503.00	503.00	494.90	498.00	498.00	497.98	457217	2276.86	10517	360769	78.91
ABSLBANETF	EQ	17-Mar-2022	35.53	35.53	37.75	34.85	36.25	36.28	36.24	8943	3.24	225	7840	87.67
ABSLNN50ET	EQ	17-Mar-2022	41.16	42.00	42.50	41.55	41.85	41.85	42.04	7100	2.99	102	4305	60.63
ACC	EQ	17-Mar-2022	2129.15	2166.00	2166.00	2118.00	2123.10	2122.65	2136.68	820627	17534.16	33007	374278	45.61
ACCELYA	EQ	17-Mar-2022	1016.90	1034.00	1036.65	1004.20	1009.00	1009.35	1021.08	27779	283.64	2416	17103	61.57
ACCORD	SM	17-Mar-2022	29.45	28.00	28.00	28.00	28.00	28.00	28.00	4000	1.12	2	4000	100.00
ACCURACY	EQ	17-Mar-2022	255.10	257.60	259.85	250.10	251.75	250.80	253.51	49662	125.90	3066	31297	63.02
ACE	EQ	17-Mar-2022	215.30	219.50	226.95	218.10	221.25	221.35	223.40	447551	999.84	7887	169751	37.93
ACRYSIL	EQ	17-Mar-2022	726.30	739.45	847.00	731.50	798.00	804.65	777.11	284928	2214.20	15994	123145	43.22
ADANIENT	EQ	17-Mar-2022	1758.00	1775.60	1823.60	1760.00	1820.00	1819.65	1798.04	2392329	43015.15	50563	1077820	45.05
ADANIGREEN	EQ	17-Mar-2022	1833.65	1870.00	1950.00	1825.70	1935.50	1901.20	1879.59	1137281	21376.24	53009	659318	57.97
ADANIPORTS	EQ	17-Mar-2022	723.80	730.50	743.80	729.55	738.50	740.10	738.79	4957379	36624.37	83927	2153753	43.45
ADANIPOWER	EQ	17-Mar-2022	122.90	125.30	127.65	123.70	124.30	125.10	125.38	28165037	35314.31	98053	6239505	22.15
ADANITRANS	EQ	17-Mar-2022	2305.40	2319.50	2420.65	2317.00	2365.00	2389.80	2372.08	2006144	47587.40	28357	1373358	68.46
ADFFOODS	EQ	17-Mar-2022	722.90	728.20	739.20	717.50	719.60	723.80	730.42	9327	68.13	918	4903	52.57
ADL	BE	17-Mar-2022	43.50	43.90	44.90	41.75	44.55	44.50	42.30	1858	0.79	23	-	-
ADORWELD	EQ	17-Mar-2022	643.20	656.00	659.50	638.00	643.10	639.55	646.76	12927	83.61	854	9387	72.62
ADROITINFO	BE	17-Mar-2022	14.15	14.85	14.85	13.45	13.45	13.70	13.70	9491	1.30	70	-	-
ADSL	EQ	17-Mar-2022	123.70	126.40	129.85	122.00	123.15	123.25	125.05	173494	216.95	2605	99042	57.09
ADVANIHOTR	EQ	17-Mar-2022	88.45	89.40	90.90	88.45	90.25	90.20	89.81	92356	82.94	2320	51389	55.64
ADVENZYMES	EQ	17-Mar-2022	302.70	305.00	307.35	300.00	300.40	300.55	303.66	113022	343.21	4436	54224	47.98
AEGISCHEM	EQ	17-Mar-2022	196.70	199.70	200.00	192.00	193.50	193.45	196.04	634301	1243.51	11425	362609	57.17
AFFLE	EQ	17-Mar-2022	1198.55	1220.00	1224.95	1205.00	1210.00	1210.70	1214.85	280865	3412.09	27456	150204	53.48
AGARIND	EQ	17-Mar-2022	482.00	494.90	554.00	485.00	548.00	543.75	522.46	198427	1036.71	21043	74649	37.62
AGRITECH	EQ	17-Mar-2022	92.50	97.00	97.10	97.00	97.10	97.10	97.08	14712	14.28	160	13112	89.12
AGROPHOS	EQ	17-Mar-2022	23.20	23.35	24.20	22.70	23.80	23.90	23.80	46386	11.04	437	23626	50.93
AGSTRA	EQ	17-Mar-2022	103.30	103.70	106.00	103.70	104.15	104.05	104.74	446340	467.50	6669	324762	72.76
AHLADA	EQ	17-Mar-2022	115.95	116.00	119.85	116.00	116.00	116.70	117.34	11592	13.60	224	6781	58.50
AHLEAST	EQ	17-Mar-2022	202.55	206.00	206.00	197.10	198.20	198.55	200.71	4628	9.29	412	2278	49.22
AHLUCONT	EQ	17-Mar-2022	384.90	385.30	409.00	385.30	400.80	399.90	400.82	24724	99.10	2224	12367	50.02
AIAENG	EQ	17-Mar-2022	1744.15	1752.95	1784.40	1717.00	1717.00	1749.05	1760.15	24106	424.30	5463	14438	59.89
AILIMITED	SM	17-Mar-2022	20.90	20.90	20.90	20.90	20.90	20.90	20.90	3000	0.63	1	3000	100.00
AIRAN	EQ	17-Mar-2022	19.85	20.20	20.20	17.10	19.60	19.60	19.55	221620	43.33	1043	136447	61.57
AIROLAM	EQ	17-Mar-2022	67.45	71.00	72.90	67.10	69.70	69.35	70.19	31825	22.34	263	21161	66.49
AIRTELPP	E1	17-Mar-2022	346.25	352.00	363.00	348.00	359.95	359.30	357.50	764150	2731.81	19583	641880	84.00
AJANTPHARM	EQ	17-Mar-2022	1845.55	1855.00	1970.00	1833.05	1929.05	1940.50	1890.20	123303	2330.67	17510	80363	65.18
AJMERA	EQ	17-Mar-2022	344.40	355.00	355.85	348.70	354.80	353.35	352.31	29670	104.53	1048	15892	53.56
AJOONI	EQ	17-Mar-2022	61.50	62.80	63.75	59.80	60.90	60.65	61.44	21199	13.02	384	16909	79.76
AJRINFRA	BE	17-Mar-2022	2.20	2.30	2.30	2.15	2.25	2.20	2.22	1215985	27.05	1053	-	-
AKASH	BE	17-Mar-2022	94.35	89.65	89.65	89.65	89.65	89.65	89.65	224511	201.27	408	-	-
AKG	EQ	17-Mar-2022	39.20	39.20	39.70	38.55	38.55	38.90	39.23	11208	4.40	107	9225	82.31
AKSHARCHEM	EQ	17-Mar-2022	377.80	383.25	392.45	373.80	375.15	376.05	383.78	11738	45.05	1000	6058	51.61
AKSHOPTFBR	EQ	17-Mar-2022	10.90	10.90	11.40	10.90	11.25	11.25	11.30	544021	61.45	698	337299	62.00
AKZOINDIA	EQ	17-Mar-2022	1965.15	1956.15	1964.00	1920.00	1935.00	1940.95	1943.15	22015	427.78	3444	12521	56.87
ALANKIT	EQ	17-Mar-2022	14.00	14.15	14.25	13.90	14.10	14.15	14.07	306416	43.11	1088	205826	67.17
ALBERTDAVD	EQ	17-Mar-2022	533.20	533.75	550.00	533.75	543.15	541.50	542.76	8885	48.22	670	5572	62.71
ALEMBICLTD	EQ	17-Mar-2022	81.20	81.95	82.55	81.60	82.40	82.05	82.20	168792	138.75	2304	81090	48.04
ALICON	EQ	17-Mar-2022	719.55	740.00	748.60	734.15	737.00	740.10	739.68	13890	102.74	511	12024	86.57
ALKALI	BE	17-Mar-2022	82.10	83.45	84.90	80.70	84.80	84.50	83.54	18598	15.54	163	-	-
ALKEM	EQ	17-Mar-2022	3414.90	3435.00	3468.75	3415.35	3441.05	3438.95	3442.30	120404	4144.66	8655	93058	77.29
ALKYLAMINE	EQ	17-Mar-2022	2903.50	2959.00	2964.95	2877.45	2913.90	2894.00	2921.28	80369	2347.80	16151	47971	59.69
ALLCARGO	EQ	17-Mar-2022	312.10	317.85	329.70	316.00	326.20	326.55	323.22	794489	2567.98	8463	573731	72.21
ALLSEC	EQ	17-Mar-2022	570.50	570.50	582.00	555.50	555.50	558.45	567.26	20606	116.89	830	15620	75.80
ALMONDZ	EQ	17-Mar-2022	105.40	106.30	107.30	101.00	102.30	102.20	104.05	10457	10.88	264	4343	41.53
ALOKINDS	EQ	17-Mar-2022	24.35	24.85	24.85	24.45	24.60	24.60	24.62	8394059	2066.81	9977	3933034	46.85
ALPA	EQ	17-Mar-2022	73.15	74.20	74.90	71.70	72.05	72.35	73.16	33914	24.81	595	23002	67.82
ALPHAGEO	EQ	17-Mar-2022	339.10	337.00	343.90	326.65	337.50	334.10	336.29	34680	116.63	2255	16875	48.66
ALPSINDUS	EQ	17-Mar-2022	2.20	2.30	2.30	2.30	2.30	2.30	2.30	2423	0.06	17	2423	100.00
AMARAJABAT	EQ	17-Mar-2022	581.65	585.00	590.80	578.25	580.35	579.75	583.96	973110	5682.62	20000	370513	38.08
AMBER	EQ	17-Mar-2022	3617.25	3675.00	3823.05	3635.35	3700.00	3698.30	3747.42	211024	7907.96	15050	153497	72.74
AMBICAAGAR	EQ	17-Mar-2022	28.50	29.35	29.50	27.90	28.65	28.55	28.72	49774	14.29	496	33613	67.53
AMBIKCO	EQ	17-Mar-2022	2546.70	2579.95	2590.00	2502.35	2545.00	2536.55	2546.96	28759	732.48	3779	13275	46.16
AMBUJACEM	EQ	17-Mar-2022	309.35	314.20	314.90	305.45	307.20	306.20	309.79	9901093	30672.78	67481	6357123	64.21
AMDIND	EQ	17-Mar-2022	47.15	47.20	51.50	47.00	49.55	49.70	49.86	166766	83.15	1660	67927	40.73
AMIORG	EQ	17-Mar-2022	892.35	898.00	913.50	887.85	897.00	893.05	901.07	90379	814.38	5469	39744	43.97
AMJLAND	EQ	17-Mar-2022	32.60	33.70	39.00	31.65	33.90	33.70	35.22	1534523	540.49	6934	336086	21.90
AMRUTANJAN	EQ	17-Mar-2022	830.60	839.80	850.00	835.90	845.05	840.65	843.20	17267	145.59	2144	9204	53.30
ANANDRATHI	EQ	17-Mar-2022	573.85	579.75	580.50	567.50	567.50	570.05	574.30	43670	250.80	2866	16820	38.52
ANANTRAJ	EQ	17-Mar-2022	66.60	67.90	68.25	65.80	66.10	66.40	66.91	460384	308.05	3443	321540	69.84
ANDHRACEMT	EQ	17-Mar-2022	14.20	14.30	14.65	14.10	14.50	14.45	14.42	168155	24.25	742	121367	72.18
ANDHRAPAP	EQ	17-Mar-2022	285.65	288.85	298.80	277.00	283.20	285.50	287.50	399358	1148.15	13108	156724	39.24
ANDHRSUGAR	EQ	17-Mar-2022	152.60	154.00	156.00	149.00	150.30	149.75	151.99	404644	615.01	5642	149512	36.95
ANDREWYU	EQ	17-Mar-2022	21.00	21.35	21.90	21.15	21.70	21.55	21.54	227866	49.08	1705	103546	45.44
ANGELONE	EQ	17-Mar-2022	1417.40	1434.00	1671.80	1427.80	1665.10	1619.05	1577.43	6406427	101056.82	153347	2201298	34.36
ANIKINDS	EQ	17-Mar-2022	33.20	34.05	34.35	31.55	31.55	31.60	32.41	133715	43.33	804	81914	61.26
ANKITMETAL	BE	17-Mar-2022	10.00	10.30	10.50	10.20	10.50	10.50	10.45	255809	26.73	897	-	-
ANMOL	EQ	17-Mar-2022	212.80	215.90	219.00	211.05	212.25	211.70	213.03	24413	52.01	717	13729	56.24
ANSALAPI	EQ	17-Mar-2022	14.70	15.00	15.00	14.15	14.15	14.25	14.43	182234	26.29	537	103718	56.91
ANSALHSG	BE	17-Mar-2022	8.10	8.10	8.15	7.90	7.90	7.95	8.02	63876	5.13	184	-	-
ANTGRAPHIC	BE	17-Mar-2022	1.75	1.80	1.80	1.70	1.75	1.80	1.74	1550612	27.00	1547	-	-
ANUP	EQ	17-Mar-2022	846.95	869.95	869.95	848.75	854.25	852.00	853.42	11804	100.74	1458	7166	60.71
ANURAS	EQ	17-Mar-2022	886.25	894.00	906.00	876.05	878.30	882.25	887.36	70481	625.42	5655	26303	37.32
APARINDS	EQ	17-Mar-2022	656.60	661.00	688.95	661.00	664.00	666.45	676.73	58024	392.67	5450	19756	34.05
APCL	EQ	17-Mar-2022	267.90	273.60	275.85	269.80	269.80	271.35	272.39	24725	67.35	843	15053	60.88
APCOTEXIND	EQ	17-Mar-2022	361.05	363.00	373.15	361.05	364.50	363.95	365.68	34159	124.91	1473	20531	60.10
APEX	EQ	17-Mar-2022	280.25	282.50	287.80	280.50	282.00	281.95	283.62	96426	273.48	4008	29048	30.12
APLAPOLLO	EQ	17-Mar-2022	937.10	949.80	955.00	896.95	915.00	911.60	932.47	421090	3926.54	21016	251703	59.77
APLLTD	EQ	17-Mar-2022	734.25	737.95	742.45	724.60	730.00	726.40	730.73	261392	1910.07	6235	174072	66.59
APOLLO	BE	17-Mar-2022	125.40	127.80	127.80	119.15	124.00	121.55	124.04	48106	59.67	661	-	-
APOLLOHOSP	EQ	17-Mar-2022	4943.65	4947.00	4998.00	4824.90	4844.00	4839.90	4889.25	852493	41680.48	74360	420676	49.35
APOLLOPIPE	EQ	17-Mar-2022	471.40	478.00	495.05	471.00	495.00	481.50	478.18	55736	266.52	3954	32091	57.58
APOLLOTYRE	EQ	17-Mar-2022	186.55	190.00	194.90	189.05	193.40	193.75	193.09	5449690	10522.71	41492	1581090	29.01
APOLSINHOT	EQ	17-Mar-2022	787.00	809.90	810.00	773.35	780.05	787.35	785.65	950	7.46	123	669	70.42
APTECHT	EQ	17-Mar-2022	337.25	338.05	351.20	333.00	343.35	345.15	343.08	385301	1321.89	20289	105237	27.31
APTUS	EQ	17-Mar-2022	364.95	372.00	389.00	367.05	381.40	382.20	378.69	378557	1433.57	13814	144670	38.22
ARCHIDPLY	EQ	17-Mar-2022	42.60	44.00	44.60	40.50	40.50	40.50	41.71	53056	22.13	443	42725	80.53
ARCHIES	EQ	17-Mar-2022	17.45	17.35	20.70	17.35	20.55	20.00	19.65	358471	70.45	1009	182792	50.99
ARENTERP	BE	17-Mar-2022	39.35	39.90	39.90	37.40	39.80	38.60	38.62	4768	1.84	87	-	-
ARIES	EQ	17-Mar-2022	135.90	137.05	138.65	132.05	134.50	135.00	136.25	35356	48.17	985	18814	53.21
ARIHANTCAP	EQ	17-Mar-2022	444.50	447.05	459.00	427.65	434.50	434.15	437.72	75497	330.47	2729	39369	52.15
ARIHANTSUP	EQ	17-Mar-2022	123.85	124.45	130.00	123.25	130.00	129.85	128.08	181916	233.00	1173	108059	59.40
ARMANFIN	EQ	17-Mar-2022	932.00	938.00	955.00	921.10	950.00	947.10	938.10	17347	162.73	1338	13936	80.34
AROGRANITE	EQ	17-Mar-2022	58.10	59.30	66.00	58.25	61.80	61.85	62.13	440893	273.93	2101	66813	15.15
ARROWGREEN	EQ	17-Mar-2022	103.70	105.80	105.80	100.30	101.10	101.50	103.50	9482	9.81	327	5396	56.91
ARSHIYA	EQ	17-Mar-2022	31.15	32.50	35.85	31.75	32.45	32.25	34.08	1192926	406.58	4400	861135	72.19
ARSSINFRA	BE	17-Mar-2022	28.70	29.00	29.50	27.50	28.40	28.45	28.03	28870	8.09	147	-	-
ARTEMISMED	EQ	17-Mar-2022	39.90	41.20	41.20	39.30	39.50	39.55	39.91	44236	17.65	287	34387	77.74
ARTNIRMAN	BE	17-Mar-2022	96.80	97.00	99.00	92.00	92.30	92.35	92.74	9512	8.82	126	-	-
ARVEE	EQ	17-Mar-2022	120.90	120.90	132.95	120.20	132.95	132.95	130.36	21405	27.90	487	14582	68.12
ARVIND	EQ	17-Mar-2022	117.95	118.90	120.60	117.25	118.50	118.30	118.89	797021	947.54	7059	338479	42.47
ARVINDFASN	EQ	17-Mar-2022	262.85	266.50	272.90	266.45	268.00	268.50	269.61	271202	731.20	5975	174376	64.30
ARVSMART	EQ	17-Mar-2022	204.15	208.00	215.00	204.00	204.00	204.85	209.38	51071	106.93	1186	17173	33.63
ASAHIINDIA	EQ	17-Mar-2022	435.45	443.00	455.80	430.20	433.00	431.90	442.94	662994	2936.68	21810	236146	35.62
ASAHISONG	EQ	17-Mar-2022	268.80	270.75	278.90	267.70	270.20	269.60	269.79	14594	39.37	664	11045	75.68
ASAL	BE	17-Mar-2022	438.40	460.30	460.30	416.50	416.50	416.50	439.68	104545	459.66	3266	-	-
ASALCBR	EQ	17-Mar-2022	462.00	471.00	484.00	466.75	472.55	472.65	475.89	54026	257.10	4893	18459	34.17
ASHAPURMIN	EQ	17-Mar-2022	102.40	103.50	104.05	100.10	101.00	100.95	102.31	116405	119.09	1778	84115	72.26
ASHIANA	EQ	17-Mar-2022	148.25	149.30	151.85	146.95	150.15	150.10	149.77	39530	59.20	758	25233	63.83
ASHIMASYN	EQ	17-Mar-2022	17.35	17.70	17.95	16.40	16.65	16.60	17.08	94512	16.14	535	58093	61.47
ASHOKA	EQ	17-Mar-2022	89.65	90.95	93.30	89.60	92.00	91.65	91.09	933492	850.35	7552	441590	47.31
ASHOKLEY	EQ	17-Mar-2022	115.50	117.00	117.20	113.45	114.40	114.45	115.22	29630619	34141.84	96607	8774620	29.61
ASIANENE	EQ	17-Mar-2022	112.25	114.15	114.95	112.55	112.80	113.10	113.71	54808	62.32	1625	39372	71.84
ASIANHOTNR	EQ	17-Mar-2022	78.15	78.80	81.50	78.10	79.00	78.85	79.96	24447	19.55	709	6518	26.66
ASIANPAINT	EQ	17-Mar-2022	3042.00	3113.50	3163.30	3076.50	3131.10	3136.60	3136.49	2867519	89939.39	164756	1322072	46.11
ASIANTILES	EQ	17-Mar-2022	103.15	104.90	111.50	104.55	108.80	107.95	108.80	608281	661.81	9664	268136	44.08
ASPINWALL	EQ	17-Mar-2022	185.45	185.00	193.70	183.25	184.00	184.80	187.72	5166	9.70	332	2928	56.68
ASTEC	EQ	17-Mar-2022	1670.35	1690.00	1696.20	1660.00	1660.00	1667.45	1681.51	9928	166.94	1641	4866	49.01
ASTERDM	EQ	17-Mar-2022	172.65	175.00	175.90	173.65	175.00	174.45	174.59	145495	254.01	2475	56962	39.15
ASTRAL	EQ	17-Mar-2022	2039.25	2047.95	2098.80	2017.75	2025.00	2029.95	2057.35	476699	9807.35	36550	257860	54.09
ASTRAMICRO	EQ	17-Mar-2022	223.70	227.00	228.05	218.35	218.35	221.30	223.87	198335	444.01	3944	103530	52.20
ASTRAZEN	EQ	17-Mar-2022	2664.10	2670.00	2694.90	2670.00	2681.00	2677.95	2680.77	8719	233.74	1751	5588	64.09
ASTRON	EQ	17-Mar-2022	46.55	47.50	47.75	45.10	45.60	45.70	46.41	98640	45.78	1345	49582	50.27
ATALREAL	SM	17-Mar-2022	102.35	98.30	115.00	98.30	115.00	115.00	105.36	51200	53.94	24	12800	25.00
ATFL	EQ	17-Mar-2022	834.00	838.20	858.00	828.00	836.70	833.55	838.81	3316	27.81	398	1585	47.80
ATGL	EQ	17-Mar-2022	1685.10	1701.25	1769.35	1682.25	1769.35	1766.80	1727.47	706012	12196.18	16469	573295	81.20
ATLANTA	BE	17-Mar-2022	21.20	20.60	21.85	20.60	21.75	21.55	21.26	26987	5.74	169	-	-
ATUL	EQ	17-Mar-2022	9913.80	9940.00	10049.50	9600.00	9689.95	9738.90	9791.48	91365	8945.99	13415	51136	55.97
ATULAUTO	EQ	17-Mar-2022	172.40	175.00	175.00	169.35	173.00	171.25	171.51	150080	257.40	2698	79249	52.80
AUBANK	EQ	17-Mar-2022	1178.85	1200.00	1205.00	1159.75	1164.00	1163.40	1182.81	1142117	13509.03	42554	395118	34.60
AURIONPRO	EQ	17-Mar-2022	288.70	299.00	299.00	286.00	287.40	288.60	290.94	49914	145.22	2880	24863	49.81
AUROPHARMA	EQ	17-Mar-2022	637.50	643.00	655.00	638.45	639.65	640.35	643.92	3025169	19479.77	70224	1583451	52.34
AURUM	EQ	17-Mar-2022	120.40	122.70	122.70	119.10	121.15	119.80	120.94	73581	88.99	1486	46022	62.55
AUSOMENT	EQ	17-Mar-2022	65.85	67.95	67.95	63.35	64.45	64.35	65.43	16570	10.84	668	9404	56.75
AUTOAXLES	EQ	17-Mar-2022	1486.60	1494.05	1599.90	1494.00	1559.30	1560.80	1567.33	56850	891.03	8763	18555	32.64
AUTOIND	BE	17-Mar-2022	52.00	53.85	53.85	52.10	53.00	52.75	52.99	20887	11.07	142	-	-
AVADHSUGAR	EQ	17-Mar-2022	747.75	752.00	756.40	730.00	740.20	743.55	744.27	174073	1295.58	9015	64921	37.30
AVANTIFEED	EQ	17-Mar-2022	426.60	435.00	436.30	426.20	430.70	430.25	430.21	440271	1894.11	14074	179769	40.83
AVROIND	SM	17-Mar-2022	55.85	58.60	58.60	58.60	58.60	58.60	58.60	6200	3.63	1	6200	100.00
AVTNPL	EQ	17-Mar-2022	122.00	123.60	130.70	120.35	121.55	121.80	125.89	3609849	4544.54	55591	649276	17.99
AWHCL	EQ	17-Mar-2022	276.70	281.90	287.95	279.95	281.85	282.40	282.50	112137	316.79	5731	64141	57.20
AWL	EQ	17-Mar-2022	346.25	350.00	380.85	348.10	379.85	379.80	371.28	31782591	118000.97	311864	9112128	28.67
AXISBANK	EQ	17-Mar-2022	723.85	737.00	746.75	736.45	737.50	739.25	741.29	13657428	101241.72	184582	7184658	52.61
AXISBNKETF	EQ	17-Mar-2022	357.78	372.10	377.70	362.37	363.70	364.22	365.26	1327	4.85	65	983	74.08
AXISBPSETF	EQ	17-Mar-2022	10.51	10.51	10.53	10.50	10.53	10.52	10.52	825474	86.87	8344	816464	98.91
AXISCADES	BE	17-Mar-2022	93.25	95.80	96.80	94.00	96.45	95.90	95.21	19131	18.21	167	-	-
AXISCETF	EQ	17-Mar-2022	67.99	68.20	71.00	68.20	69.15	69.15	69.95	8017	5.61	68	4241	52.90
AXISGOLD	EQ	17-Mar-2022	44.08	44.44	44.53	43.76	44.17	44.09	44.16	161525	71.33	2569	119763	74.15
AXISHCETF	EQ	17-Mar-2022	84.06	84.25	87.50	82.45	83.87	83.40	83.45	4411	3.68	259	2773	62.87
AXISNIFTY	EQ	17-Mar-2022	178.04	178.03	182.00	178.03	181.22	181.21	180.93	5063	9.16	188	4533	89.53
AXISTECETF	EQ	17-Mar-2022	362.27	369.98	369.98	360.00	363.25	362.43	364.03	2273	8.27	90	1736	76.37
AYMSYNTEX	EQ	17-Mar-2022	110.40	113.90	113.90	105.95	107.60	108.10	109.07	31606	34.47	665	20474	64.78
BAFNAPH	EQ	17-Mar-2022	130.40	130.60	134.70	128.00	131.00	130.45	130.97	4453	5.83	123	3376	75.81
BAGFILMS	BE	17-Mar-2022	6.10	6.30	6.30	5.85	5.90	5.90	6.01	136519	8.21	290	-	-
BAJAJ-AUTO	EQ	17-Mar-2022	3569.80	3580.00	3664.85	3575.65	3642.00	3650.45	3642.53	429272	15636.37	31425	208287	48.52
BAJAJCON	EQ	17-Mar-2022	161.20	162.15	164.90	160.00	160.30	160.85	161.82	1139001	1843.08	10799	864785	75.92
BAJAJELEC	EQ	17-Mar-2022	1022.70	1028.90	1066.00	1025.00	1066.00	1062.30	1048.02	170245	1784.20	11488	82243	48.31
BAJAJFINSV	EQ	17-Mar-2022	16124.85	16399.00	16589.00	16255.00	16344.00	16370.80	16429.70	402068	66058.56	54788	146373	36.41
BAJAJHCARE	EQ	17-Mar-2022	365.50	370.00	375.00	367.00	375.00	372.45	371.18	61522	228.36	4930	28754	46.74
BAJAJHIND	EQ	17-Mar-2022	15.80	15.95	16.00	15.50	15.60	15.55	15.69	3912553	613.83	7392	2215983	56.64
BAJAJHLDNG	EQ	17-Mar-2022	5068.65	5062.00	5100.00	4987.10	5014.70	5008.70	5025.64	56609	2844.96	10041	35599	62.89
BAJFINANCE	EQ	17-Mar-2022	6840.60	6947.70	7056.90	6930.10	6992.00	6994.40	6999.08	1670678	116932.06	134599	705800	42.25
BALAJITELE	EQ	17-Mar-2022	74.25	74.60	76.35	74.00	74.40	74.30	75.01	278133	208.62	3081	89549	32.20
BALAMINES	EQ	17-Mar-2022	3081.25	3139.00	3164.20	3080.15	3111.00	3112.25	3121.39	118961	3713.24	13951	39164	32.92
BALAXI	EQ	17-Mar-2022	411.00	439.00	439.00	403.25	406.80	408.70	412.09	5604	23.09	378	3309	59.05
BALKRISHNA	BE	17-Mar-2022	43.80	45.95	45.95	43.80	45.95	45.95	45.40	12863	5.84	97	-	-
BALKRISIND	EQ	17-Mar-2022	2059.10	2084.80	2145.05	2071.40	2133.55	2132.50	2113.76	445339	9413.40	31035	289315	64.97
BALLARPUR	BZ	17-Mar-2022	1.15	1.20	1.20	1.20	1.20	1.20	1.20	2395835	28.75	492	-	-
BALMLAWRIE	EQ	17-Mar-2022	118.40	119.00	121.70	118.75	118.75	119.25	120.02	253269	303.97	4177	113148	44.68
BALPHARMA	EQ	17-Mar-2022	109.45	111.00	113.00	110.35	112.95	112.40	111.56	41788	46.62	871	29444	70.46
BALRAMCHIN	EQ	17-Mar-2022	485.50	488.10	489.80	475.25	479.50	479.35	480.08	3851226	18488.88	71000	960758	24.95
BANARBEADS	EQ	17-Mar-2022	93.35	93.00	95.60	92.20	92.40	92.85	93.42	30499	28.49	493	18196	59.66
BANARISUG	EQ	17-Mar-2022	2376.35	2399.00	2413.85	2361.30	2362.25	2370.40	2385.30	1432	34.16	353	839	58.59
BANCOINDIA	EQ	17-Mar-2022	139.50	140.30	146.95	140.00	145.95	146.25	145.00	187017	271.17	3760	109802	58.71
BANDHANBNK	EQ	17-Mar-2022	294.45	298.00	303.30	296.00	302.00	301.50	299.60	11616791	34803.37	80428	5127990	44.14
BANG	EQ	17-Mar-2022	33.80	33.50	34.05	33.20	33.70	33.70	33.72	5517	1.86	105	3889	70.49
BANKA	BE	17-Mar-2022	67.70	67.70	69.45	65.05	67.80	67.80	67.45	2325	1.57	40	-	-
BANKBARODA	EQ	17-Mar-2022	107.70	109.75	109.80	107.45	107.60	107.95	108.71	32425892	35249.88	81715	8552109	26.37
BANKBEES	EQ	17-Mar-2022	359.49	368.00	368.00	362.90	365.85	366.07	366.13	1743409	6383.13	12609	1168709	67.04
BANKINDIA	EQ	17-Mar-2022	48.45	48.90	49.20	47.75	48.10	48.05	48.47	4434530	2149.36	10298	2164428	48.81
BANSWRAS	EQ	17-Mar-2022	235.55	242.80	242.80	229.50	232.00	231.80	235.24	40901	96.22	994	23889	58.41
BARBEQUE	EQ	17-Mar-2022	1248.95	1253.00	1299.00	1252.00	1285.00	1291.75	1288.57	62788	809.07	9002	19662	31.31
BARTRONICS	BZ	17-Mar-2022	6.85	6.80	7.15	6.60	7.00	6.95	6.91	43581	3.01	120	-	-
BASF	EQ	17-Mar-2022	2850.00	2868.65	2919.95	2735.00	2794.40	2874.45	2871.98	326005	9362.81	15906	246750	75.69
BASML	EQ	17-Mar-2022	74.55	75.40	76.00	73.55	74.05	73.90	74.59	143664	107.17	1425	101608	70.73
BATAINDIA	EQ	17-Mar-2022	1911.50	1929.20	1972.05	1919.00	1942.00	1941.40	1949.98	574126	11195.32	29049	287558	50.09
BAYERCROP	EQ	17-Mar-2022	4377.90	4394.60	4495.00	4394.55	4458.35	4465.45	4454.79	17710	788.94	6606	13300	75.10
BBETF0432	EQ	17-Mar-2022	1003.08	1004.09	1007.99	1004.03	1005.00	1005.96	1005.45	4273	42.96	48	2985	69.86
BBL	EQ	17-Mar-2022	1848.55	1857.80	1884.00	1840.00	1849.00	1852.30	1867.34	8365	156.20	2154	3760	44.95
BBOX	EQ	17-Mar-2022	808.85	819.90	835.00	800.00	812.90	806.30	817.46	19728	161.27	1824	13689	69.39
BBTC	EQ	17-Mar-2022	918.05	922.65	942.00	920.60	942.00	935.15	930.51	91400	850.48	7413	51483	56.33
BBTCL	SM	17-Mar-2022	240.00	249.00	249.00	249.00	249.00	249.00	249.00	23000	57.27	2	23000	100.00
BCG	EQ	17-Mar-2022	67.50	70.85	70.85	70.85	70.85	70.85	70.85	8622565	6109.09	25791	8148579	94.50
BCLIND	BE	17-Mar-2022	468.20	474.85	475.00	450.00	460.10	462.60	464.45	32569	151.27	858	-	-
BCONCEPTS	EQ	17-Mar-2022	69.00	66.00	71.40	66.00	67.40	67.55	68.72	1463	1.01	37	871	59.54
BCP	BE	17-Mar-2022	5.50	5.40	5.60	5.30	5.40	5.35	5.41	167282	9.04	446	-	-
BDL	EQ	17-Mar-2022	555.10	562.20	612.00	560.05	607.00	599.50	583.37	3114013	18166.21	90929	660703	21.22
BEARDSELL	EQ	17-Mar-2022	17.65	17.95	17.95	17.55	17.70	17.65	17.67	35595	6.29	122	30280	85.07
BECTORFOOD	EQ	17-Mar-2022	298.95	302.90	310.75	301.05	304.95	304.40	306.89	91071	279.49	4218	49374	54.21
BEDMUTHA	EQ	17-Mar-2022	69.20	71.40	71.40	68.00	69.80	68.65	69.06	13206	9.12	159	10296	77.96
BEL	EQ	17-Mar-2022	209.00	210.20	211.80	207.00	208.95	209.40	208.74	12089842	25236.06	107510	8156226	67.46
BEML	EQ	17-Mar-2022	1533.85	1565.00	1572.30	1545.00	1558.00	1555.35	1559.61	176495	2752.64	12165	76080	43.11
BEPL	EQ	17-Mar-2022	132.05	133.50	138.80	132.75	134.70	134.55	135.04	595553	804.22	7815	268259	45.04
BERGEPAINT	EQ	17-Mar-2022	705.80	711.50	723.45	708.55	721.00	717.95	717.61	1081481	7760.76	34010	575080	53.18
BESTAGRO	EQ	17-Mar-2022	935.85	949.90	965.00	925.10	950.00	946.85	943.37	61734	582.38	3771	14576	23.61
BETA	SM	17-Mar-2022	544.00	544.00	544.00	535.00	535.00	535.00	535.58	3800	20.35	16	3800	100.00
BEWLTD	SM	17-Mar-2022	732.25	767.95	768.85	767.95	768.85	768.85	768.27	750	5.76	3	750	100.00
BFINVEST	EQ	17-Mar-2022	286.50	289.20	292.00	285.10	286.00	287.80	289.42	8982	26.00	583	4468	49.74
BFUTILITIE	EQ	17-Mar-2022	333.15	336.05	342.00	336.00	337.85	337.25	338.65	119082	403.27	4091	40654	34.14
BGRENERGY	EQ	17-Mar-2022	92.10	91.25	94.65	87.50	88.90	88.15	90.57	665465	602.72	7349	276685	41.58
BHAGCHEM	EQ	17-Mar-2022	1001.20	1029.90	1047.95	1000.10	1012.00	1000.50	1005.44	4483	45.07	187	3584	79.95
BHAGERIA	EQ	17-Mar-2022	233.80	235.60	242.50	234.45	235.55	238.15	239.21	42540	101.76	1822	15795	37.13
BHAGYANGR	EQ	17-Mar-2022	48.55	49.45	49.50	47.25	47.25	47.70	48.20	30720	14.81	371	16807	54.71
BHAGYAPROP	EQ	17-Mar-2022	31.50	32.50	33.80	30.60	33.05	33.00	32.77	53352	17.49	658	29743	55.75
BHANDARI	BE	17-Mar-2022	8.25	8.60	8.65	7.95	8.20	8.25	8.28	647120	53.57	1417	-	-
BHARATFORG	EQ	17-Mar-2022	674.95	690.00	693.50	676.00	680.00	681.90	684.48	1125022	7700.51	32788	472330	41.98
BHARATGEAR	EQ	17-Mar-2022	147.65	151.00	151.00	147.10	147.10	148.15	149.00	20363	30.34	695	10514	51.63
BHARATRAS	EQ	17-Mar-2022	12641.95	12932.75	12932.75	12680.00	12806.25	12812.10	12812.39	1922	246.25	1096	603	31.37
BHARATWIRE	EQ	17-Mar-2022	70.80	73.70	73.70	67.65	68.10	68.45	69.95	91290	63.86	920	61526	67.40
BHARTIARTL	EQ	17-Mar-2022	712.00	720.00	727.95	715.00	723.85	722.90	723.45	8168953	59098.15	118266	5030378	61.58
BHEL	EQ	17-Mar-2022	51.20	51.85	51.95	51.20	51.55	51.40	51.54	16130728	8313.74	29517	4874568	30.22
BIGBLOC	EQ	17-Mar-2022	76.35	78.95	79.90	76.05	76.70	76.85	78.47	76926	60.37	1026	40717	52.93
BIL	EQ	17-Mar-2022	279.30	286.90	287.85	279.50	280.05	281.80	284.00	11209	31.83	310	9472	84.50
BINDALAGRO	EQ	17-Mar-2022	22.55	22.85	23.45	22.60	23.00	23.00	23.12	190274	43.98	911	109456	57.53
BIOCON	EQ	17-Mar-2022	329.20	332.00	332.70	330.00	330.90	331.45	331.60	3561872	11811.01	31465	2214520	62.17
BIOFILCHEM	EQ	17-Mar-2022	62.95	64.50	64.95	63.00	63.75	63.55	63.74	15020	9.57	476	10754	71.60
BIRET	RR	17-Mar-2022	297.98	302.00	313.00	296.55	302.00	307.21	304.82	824109	2512.01	8694	672406	81.59
BIRLACABLE	EQ	17-Mar-2022	157.75	159.45	162.95	155.50	156.05	156.60	159.13	415811	661.67	6022	145540	35.00
BIRLACORPN	EQ	17-Mar-2022	1104.10	1117.70	1132.00	1080.00	1100.00	1098.75	1101.82	787087	8672.31	25489	664365	84.41
BIRLAMONEY	EQ	17-Mar-2022	62.85	63.70	65.30	63.15	64.00	63.70	63.99	117804	75.38	1580	63882	54.23
BIRLATYRE	EQ	17-Mar-2022	22.15	22.50	22.95	22.30	22.50	22.45	22.61	140567	31.79	966	91519	65.11
BKMINDST	BZ	17-Mar-2022	2.90	2.95	2.95	2.80	2.80	2.80	2.82	88458	2.50	370	-	-
BLBLIMITED	BE	17-Mar-2022	24.95	25.05	25.40	23.75	24.25	24.10	24.14	22537	5.44	184	-	-
BLISSGVS	EQ	17-Mar-2022	72.20	72.60	74.25	72.35	73.40	73.40	73.67	137331	101.18	1894	97226	70.80
BLKASHYAP	EQ	17-Mar-2022	23.30	24.15	24.45	23.25	24.45	24.45	24.23	227504	55.13	458	176672	77.66
BLS	EQ	17-Mar-2022	229.15	233.00	237.70	225.55	229.45	229.10	231.14	223567	516.75	8267	128862	57.64
BLUECOAST	EQ	17-Mar-2022	4.70	4.90	4.90	4.90	4.90	4.90	4.90	97	0.00	1	97	100.00
BLUEDART	EQ	17-Mar-2022	6198.50	6273.95	6347.70	6177.50	6177.50	6192.60	6241.66	9286	579.60	2618	6204	66.81
BLUESTARCO	EQ	17-Mar-2022	980.40	999.00	1004.70	978.25	982.00	982.75	993.94	239126	2376.77	18120	118335	49.49
BMETRICS	SM	17-Mar-2022	428.70	413.00	429.00	407.30	407.30	407.30	414.86	39600	164.28	23	16800	42.42
BODALCHEM	EQ	17-Mar-2022	103.85	104.95	106.15	103.50	103.95	103.85	104.57	327659	342.63	4561	158235	48.29
BOMDYEING	EQ	17-Mar-2022	100.25	101.50	102.80	99.45	99.90	100.10	101.27	2244076	2272.57	11769	647585	28.86
BOROLTD	BE	17-Mar-2022	340.70	341.95	348.95	336.00	340.55	340.90	343.67	26520	91.14	721	-	-
BORORENEW	EQ	17-Mar-2022	600.55	608.20	614.35	596.05	599.00	598.60	605.08	192567	1165.19	7414	87911	45.65
BOSCHLTD	EQ	17-Mar-2022	14081.60	14257.90	14698.00	14220.85	14544.90	14585.75	14521.97	95719	13900.29	21963	36446	38.08
BPCL	EQ	17-Mar-2022	356.30	359.60	366.20	357.85	363.65	364.20	362.78	11413836	41407.35	88390	7777677	68.14
BPL	EQ	17-Mar-2022	54.85	56.20	60.30	55.60	60.30	60.30	59.50	131023	77.96	679	105957	80.87
BRFL	EQ	17-Mar-2022	7.40	7.65	7.65	7.35	7.50	7.40	7.45	156741	11.67	498	128786	82.16
BRIGADE	EQ	17-Mar-2022	479.00	481.60	540.00	481.60	523.20	529.15	514.18	1488811	7655.18	56380	521529	35.03
BRIGHT	SM	17-Mar-2022	5.55	5.55	5.80	5.55	5.80	5.80	5.73	150000	8.59	49	135000	90.00
BRITANNIA	EQ	17-Mar-2022	3313.65	3322.00	3362.00	3300.55	3354.80	3355.95	3334.03	436218	14543.66	36707	262784	60.24
BRITANNIA	N2	17-Mar-2022	31.43	31.49	31.49	31.27	31.49	31.49	31.44	2945	0.93	44	2939	99.80
BRITANNIA	N3	17-Mar-2022	29.53	29.42	30.00	29.42	30.00	29.98	29.97	11039	3.31	161	10987	99.53
BRNL	BE	17-Mar-2022	32.60	33.00	33.45	32.00	33.15	32.55	32.83	21656	7.11	269	-	-
BROOKS	EQ	17-Mar-2022	89.85	91.05	91.10	88.50	90.30	90.05	89.87	14154	12.72	313	6328	44.71
BSE	EQ	17-Mar-2022	2964.55	2980.00	3006.10	2780.55	2811.00	2826.60	2890.40	2534033	73243.75	83082	1471379	58.06
BSHSL	EQ	17-Mar-2022	380.35	399.00	456.40	399.00	456.40	456.40	449.97	57418	258.36	1148	25895	45.10
BSL	EQ	17-Mar-2022	112.85	118.45	118.45	112.25	118.45	118.45	117.69	54612	64.27	505	34933	63.97
BSLGOLDETF	EQ	17-Mar-2022	46.14	46.58	46.92	46.15	46.30	46.33	46.47	158722	73.76	340	132407	83.42
BSLNIFTY	EQ	17-Mar-2022	18.85	19.25	19.28	18.96	19.25	19.22	19.21	32936	6.33	2979	25232	76.61
BSLSENETFG	EQ	17-Mar-2022	54.17	55.70	55.70	53.10	55.59	55.21	55.07	1946	1.07	151	1417	72.82
BSOFT	EQ	17-Mar-2022	442.50	451.00	453.50	440.30	442.75	443.95	449.08	2495071	11204.95	34468	1082495	43.39
BTML	SM	17-Mar-2022	156.75	164.00	164.00	160.00	160.00	160.00	162.00	2400	3.89	2	2400	100.00
BURNPUR	BE	17-Mar-2022	6.90	7.00	7.10	6.75	7.00	6.90	6.92	148817	10.29	553	-	-
BUTTERFLY	EQ	17-Mar-2022	1382.10	1394.00	1394.00	1380.00	1383.00	1381.05	1382.21	29044	401.45	1147	18498	63.69
BVCL	BE	17-Mar-2022	24.05	24.00	25.10	23.05	24.60	24.30	24.22	5537	1.34	90	-	-
BYKE	EQ	17-Mar-2022	32.10	32.85	32.85	32.00	32.15	32.10	32.31	36821	11.90	286	26187	71.12
CALSOFT	EQ	17-Mar-2022	37.30	37.35	38.65	37.35	37.50	37.55	37.64	34662	13.05	298	23877	68.89
CAMLINFINE	EQ	17-Mar-2022	143.05	148.70	148.80	143.95	146.00	146.05	146.56	339951	498.22	5474	152553	44.87
CAMS	EQ	17-Mar-2022	2380.65	2420.00	2424.55	2350.00	2370.00	2373.35	2379.48	873155	20776.52	43880	714556	81.84
CANBK	EQ	17-Mar-2022	224.40	230.00	230.75	225.05	225.90	226.05	227.35	10495295	23861.32	47899	2766848	26.36
CANDC	BZ	17-Mar-2022	4.85	4.95	4.95	4.65	4.65	4.65	4.72	22417	1.06	52	-	-
CANFINHOME	EQ	17-Mar-2022	600.35	606.20	622.00	602.10	608.95	609.75	612.09	788598	4826.94	24875	203527	25.81
CANTABIL	EQ	17-Mar-2022	799.85	818.55	818.55	800.10	802.15	807.15	805.34	20382	164.14	760	7804	38.29
CAPACITE	EQ	17-Mar-2022	123.65	125.00	128.10	125.00	125.60	126.15	126.76	284945	361.19	3374	175376	61.55
CAPLIPOINT	EQ	17-Mar-2022	729.45	735.00	754.70	734.15	738.00	738.65	745.54	184711	1377.09	6645	101854	55.14
CAPTRUST	EQ	17-Mar-2022	114.00	114.60	116.00	111.90	111.90	112.10	113.45	11902	13.50	304	7553	63.46
CARBORUNIV	EQ	17-Mar-2022	778.65	796.60	799.00	770.05	782.00	775.95	784.81	146659	1150.99	10979	74736	50.96
CAREERP	EQ	17-Mar-2022	114.70	114.00	119.70	113.55	115.05	115.90	117.56	56542	66.47	850	32148	56.86
CARERATING	EQ	17-Mar-2022	511.50	515.15	519.85	509.80	511.15	510.75	514.76	94080	484.29	3433	72915	77.50
CARTRADE	EQ	17-Mar-2022	566.30	576.00	597.00	571.00	571.75	576.65	582.65	247981	1444.85	11441	51522	20.78
CASTROLIND	EQ	17-Mar-2022	105.90	106.80	107.50	105.15	106.30	105.95	106.12	2518323	2672.50	24322	1844959	73.26
CCCL	BE	17-Mar-2022	3.15	3.30	3.30	3.00	3.00	3.00	3.07	965918	29.66	1675	-	-
CCHHL	BE	17-Mar-2022	8.00	8.30	8.30	7.60	7.95	7.80	7.83	39904	3.12	168	-	-
CCL	EQ	17-Mar-2022	393.45	397.50	407.90	394.10	401.50	400.75	400.80	404926	1622.96	19030	201765	49.83
CDSL	EQ	17-Mar-2022	1547.20	1570.00	1579.90	1530.00	1536.00	1533.70	1547.62	954279	14768.64	55809	406708	42.62
CEATLTD	EQ	17-Mar-2022	995.15	1004.00	1017.80	996.90	997.00	999.75	1004.98	131457	1321.12	11070	68054	51.77
CEBBCO	EQ	17-Mar-2022	42.70	42.95	43.85	42.95	43.00	43.15	43.34	58287	25.26	447	41312	70.88
CELEBRITY	BE	17-Mar-2022	14.65	14.95	15.30	14.25	15.00	15.00	15.12	15345	2.32	71	-	-
CENTENKA	EQ	17-Mar-2022	560.05	568.00	614.90	563.15	605.00	609.10	594.55	369129	2194.65	14156	116323	31.51
CENTEXT	EQ	17-Mar-2022	12.05	12.20	12.25	11.75	11.90	11.85	11.99	237052	28.43	647	171149	72.20
CENTRALBK	EQ	17-Mar-2022	18.50	18.55	18.70	18.50	18.55	18.55	18.59	1763414	327.88	4369	925366	52.48
CENTRUM	EQ	17-Mar-2022	25.65	26.25	26.25	25.70	26.15	26.00	26.00	341521	88.79	1360	228852	67.01
CENTUM	EQ	17-Mar-2022	411.40	419.40	425.00	415.80	423.00	424.20	421.61	5853	24.68	582	4066	69.47
CENTURYPLY	EQ	17-Mar-2022	653.75	666.40	702.00	661.55	689.90	674.65	679.71	3648825	24801.59	99347	2403452	65.87
CENTURYTEX	EQ	17-Mar-2022	804.40	820.00	862.75	809.30	821.00	821.45	837.82	1172490	9823.31	37539	185311	15.80
CERA	EQ	17-Mar-2022	4603.65	4697.95	4799.00	4626.80	4740.00	4714.90	4730.26	25068	1185.78	6862	12269	48.94
CEREBRAINT	EQ	17-Mar-2022	74.00	74.95	76.40	71.00	72.50	72.40	73.50	275730	202.67	2569	163265	59.21
CESC	EQ	17-Mar-2022	74.50	75.25	75.40	73.30	73.60	73.60	74.27	4841152	3595.58	26805	3458538	71.44
CGCL	EQ	17-Mar-2022	621.30	624.85	624.85	615.00	615.00	617.30	619.87	191405	1186.47	1359	164226	85.80
CGPOWER	EQ	17-Mar-2022	168.50	173.45	173.45	164.05	169.10	168.10	168.79	1479998	2498.05	11502	828129	55.95
CHALET	EQ	17-Mar-2022	273.45	277.00	279.20	265.10	267.50	267.60	272.67	350196	954.87	7554	109481	31.26
CHAMBLFERT	EQ	17-Mar-2022	402.20	405.90	425.95	402.60	416.05	418.15	414.83	2343998	9723.55	39180	583280	24.88
CHEMBOND	EQ	17-Mar-2022	179.05	180.55	184.40	179.00	179.60	180.70	181.87	22963	41.76	738	16265	70.83
CHEMCON	EQ	17-Mar-2022	279.60	285.00	285.60	278.05	279.80	279.05	282.57	106267	300.28	4147	57362	53.98
CHEMFAB	EQ	17-Mar-2022	191.10	191.95	203.00	191.45	196.25	194.75	196.24	31465	61.75	966	16677	53.00
CHEMPLASTS	EQ	17-Mar-2022	592.65	598.00	618.70	565.55	615.00	589.90	590.24	2304392	13601.48	24751	1828555	79.35
CHENNPETRO	EQ	17-Mar-2022	125.75	126.75	129.00	124.95	125.00	125.15	127.03	1056361	1341.92	7996	267414	25.31
CHOLAFIN	EQ	17-Mar-2022	697.40	708.00	723.95	704.10	718.65	719.85	714.57	2591783	18520.20	50463	934424	36.05
CHOLAHLDNG	EQ	17-Mar-2022	594.70	597.65	615.00	597.25	601.00	609.20	609.94	375406	2289.74	9015	319962	85.23
CIGNITITEC	EQ	17-Mar-2022	487.75	491.10	498.00	476.40	479.80	479.60	483.94	169492	820.24	4906	131031	77.31
CINELINE	EQ	17-Mar-2022	93.20	94.90	101.00	92.50	99.00	98.65	96.87	220703	213.79	2172	109133	49.45
CINEVISTA	EQ	17-Mar-2022	14.55	15.20	15.20	13.85	13.85	14.00	14.43	255078	36.82	1156	174410	68.38
CIPLA	EQ	17-Mar-2022	1055.80	1056.00	1066.40	1045.70	1046.70	1048.50	1051.92	3712730	39054.91	98533	1984386	53.45
CLEAN	EQ	17-Mar-2022	2065.95	2116.00	2117.95	2042.95	2091.00	2099.90	2089.88	211747	4425.26	17786	84366	39.84
CLEDUCATE	EQ	17-Mar-2022	124.30	127.00	130.80	125.10	128.10	128.95	128.26	31945	40.97	1068	16024	50.16
CLNINDIA	EQ	17-Mar-2022	468.85	471.00	482.20	468.15	470.50	470.10	474.70	35597	168.98	4566	15784	44.34
CLSEL	EQ	17-Mar-2022	98.10	98.90	104.00	97.10	102.00	101.95	101.32	113350	114.85	1568	67008	59.12
CMICABLES	BE	17-Mar-2022	34.85	35.55	35.80	34.55	35.00	35.15	35.22	43053	15.16	162	-	-
CMMIPL	SM	17-Mar-2022	10.65	11.15	11.15	10.15	10.65	10.65	10.45	21000	2.19	7	18000	85.71
CMSINFO	EQ	17-Mar-2022	262.50	264.60	267.50	261.50	262.00	263.15	264.32	392780	1038.20	8359	154345	39.30
COALINDIA	EQ	17-Mar-2022	176.90	179.00	180.00	175.50	177.15	176.55	177.22	20052773	35536.85	89168	9970810	49.72
COASTCORP	EQ	17-Mar-2022	363.00	372.00	405.00	368.95	384.00	383.15	388.10	146134	567.15	11724	43334	29.65
COCHINSHIP	EQ	17-Mar-2022	304.60	309.95	309.95	302.00	305.90	304.60	305.38	300174	916.67	11758	163679	54.53
COFFEEDAY	EQ	17-Mar-2022	57.40	58.25	59.30	57.90	58.25	58.10	58.46	1252840	732.39	5638	783569	62.54
COFORGE	EQ	17-Mar-2022	4350.45	4425.00	4435.00	4365.00	4391.50	4411.05	4408.81	961418	42387.12	70980	533839	55.53
COLPAL	EQ	17-Mar-2022	1530.65	1539.00	1541.00	1520.00	1536.70	1533.75	1532.80	482251	7391.94	32746	319178	66.19
COMPINFO	EQ	17-Mar-2022	33.00	33.65	35.50	33.00	34.20	34.50	34.12	1101366	375.81	3826	326808	29.67
COMPUSOFT	BE	17-Mar-2022	25.55	25.60	25.70	24.90	24.90	25.05	25.13	48865	12.28	433	-	-
CONCOR	EQ	17-Mar-2022	616.05	618.00	622.00	612.70	616.20	616.10	617.08	865280	5339.48	30021	430388	49.74
CONFIPET	EQ	17-Mar-2022	67.90	68.45	74.50	68.05	72.75	72.40	71.42	2505116	1789.17	21193	770035	30.74
CONSOFINVT	EQ	17-Mar-2022	148.90	149.15	154.15	148.00	152.00	151.55	151.77	23407	35.53	597	16314	69.70
CONTI	SM	17-Mar-2022	10.20	9.80	10.55	9.80	10.55	10.55	10.18	6666	0.68	2	6666	100.00
CONTROLPR	EQ	17-Mar-2022	352.90	373.70	423.45	367.25	392.00	394.35	403.11	723499	2916.47	35820	120142	16.61
CORALFINAC	EQ	17-Mar-2022	40.65	41.80	41.80	40.25	40.50	40.30	40.67	20682	8.41	221	16141	78.04
CORDSCABLE	EQ	17-Mar-2022	53.90	54.25	54.85	52.75	52.75	53.05	53.80	16239	8.74	285	8090	49.82
COROMANDEL	EQ	17-Mar-2022	799.80	810.00	855.75	801.30	848.00	849.45	836.04	1124743	9403.26	38396	372648	33.13
COSMOFILMS	EQ	17-Mar-2022	1723.75	1735.00	1780.00	1706.10	1719.95	1720.90	1746.83	123235	2152.71	11947	41212	33.44
COUNCODOS	BE	17-Mar-2022	6.05	6.10	6.15	5.85	5.95	5.90	5.95	60192	3.58	158	-	-
CPSEETF	EQ	17-Mar-2022	32.99	33.29	33.29	32.84	33.19	33.12	32.97	1322119	435.90	4686	1250030	94.55
CRAFTSMAN	EQ	17-Mar-2022	2039.85	2069.25	2069.25	1966.70	2032.00	2036.75	2011.81	20743	417.31	2912	11652	56.17
CREATIVE	EQ	17-Mar-2022	591.15	614.90	620.70	593.65	620.70	620.70	614.84	37181	228.60	518	24128	64.89
CREDITACC	EQ	17-Mar-2022	766.65	770.00	811.00	751.00	754.10	760.90	778.54	418160	3255.55	23195	135973	32.52
CREST	BE	17-Mar-2022	179.55	178.40	186.00	178.00	184.50	183.00	183.45	17303	31.74	116	-	-
CRISIL	EQ	17-Mar-2022	2838.20	2850.00	2899.90	2850.00	2865.00	2873.55	2876.20	14616	420.38	3843	6100	41.74
CROMPTON	EQ	17-Mar-2022	393.50	396.00	400.30	386.60	391.40	390.50	393.02	3219413	12652.81	37698	2008058	62.37
CROWN	EQ	17-Mar-2022	27.95	28.05	29.10	26.90	28.45	27.70	27.70	175736	48.68	214	168604	95.94
CSBBANK	EQ	17-Mar-2022	213.35	216.00	224.00	214.50	221.05	221.35	220.99	492032	1087.32	20715	185330	37.67
CTE	BE	17-Mar-2022	64.65	65.95	66.50	63.00	63.00	63.65	64.38	16049	10.33	131	-	-
CUB	EQ	17-Mar-2022	120.45	121.50	122.80	120.10	120.65	120.65	121.35	2949099	3578.66	13103	2120395	71.90
CUBEXTUB	EQ	17-Mar-2022	29.60	30.35	30.35	28.60	28.60	28.80	29.33	19301	5.66	304	9508	49.26
CUMMINSIND	EQ	17-Mar-2022	1026.50	1031.00	1042.20	1012.15	1026.25	1023.30	1025.31	769485	7889.60	26356	443177	57.59
CUPID	EQ	17-Mar-2022	241.30	243.70	245.05	237.60	238.10	239.45	241.59	71865	173.62	2263	53810	74.88
CYBERMEDIA	BE	17-Mar-2022	41.90	39.85	43.95	39.85	39.85	39.85	40.35	159084	64.19	655	-	-
CYBERTECH	EQ	17-Mar-2022	174.05	175.15	179.00	175.15	176.00	176.65	177.00	69028	122.18	2389	30826	44.66
CYIENT	EQ	17-Mar-2022	899.65	909.05	915.00	890.90	894.95	897.40	903.55	196736	1777.62	20191	114463	58.18
DAAWAT	EQ	17-Mar-2022	71.50	72.10	75.85	72.10	74.50	74.45	74.31	2889352	2146.98	17764	1679315	58.12
DABUR	EQ	17-Mar-2022	564.70	566.20	570.70	555.65	561.50	560.25	561.03	1988370	11155.35	49562	1127282	56.69
DALBHARAT	EQ	17-Mar-2022	1473.60	1490.00	1523.40	1450.60	1459.00	1460.25	1491.11	352511	5256.34	21655	177102	50.24
DALMIASUG	EQ	17-Mar-2022	502.00	512.00	518.00	487.00	489.90	491.00	501.58	173253	868.99	7832	75592	43.63
DAMODARIND	EQ	17-Mar-2022	62.70	64.80	64.80	62.50	62.90	62.85	63.31	11635	7.37	382	5878	50.52
DANGEE	EQ	17-Mar-2022	266.85	266.85	273.60	256.05	273.60	267.10	264.02	25625	67.65	927	13123	51.21
DATAMATICS	EQ	17-Mar-2022	274.65	278.60	280.30	275.00	276.30	276.75	277.76	80788	224.40	3224	32018	39.63
DATAPATTNS	EQ	17-Mar-2022	674.00	682.95	684.90	660.10	669.90	671.05	673.47	184809	1244.63	7549	62964	34.07
DBCORP	EQ	17-Mar-2022	90.60	92.00	93.00	89.40	90.95	90.65	92.14	264498	243.71	5206	158712	60.00
DBL	EQ	17-Mar-2022	251.85	255.00	259.85	252.15	252.20	252.85	256.14	659029	1688.06	8632	331534	50.31
DBREALTY	BE	17-Mar-2022	104.65	106.00	108.40	101.75	106.35	105.60	105.21	190810	200.74	1375	-	-
DBSTOCKBRO	BE	17-Mar-2022	29.05	28.05	30.50	28.05	30.50	30.50	30.46	3128	0.95	39	-	-
DCAL	EQ	17-Mar-2022	172.20	175.35	176.85	169.50	171.70	170.25	172.75	337167	582.46	3436	213919	63.45
DCBBANK	EQ	17-Mar-2022	71.80	73.00	73.70	71.00	71.40	71.45	72.46	1213880	879.56	5405	721869	59.47
DCM	EQ	17-Mar-2022	89.40	91.00	91.45	85.10	87.50	85.90	88.52	101487	89.84	1997	53381	52.60
DCMFINSERV	BE	17-Mar-2022	3.90	3.75	3.75	3.75	3.75	3.75	3.75	2000	0.08	6	-	-
DCMNVL	EQ	17-Mar-2022	243.40	247.70	248.70	236.55	237.00	238.40	242.04	43007	104.09	1155	25090	58.34
DCMSHRIRAM	EQ	17-Mar-2022	1039.70	1058.00	1078.00	1048.95	1068.00	1065.40	1062.49	119610	1270.84	11068	42201	35.28
DCMSRIND	EQ	17-Mar-2022	102.25	103.00	103.95	100.00	100.60	100.50	101.71	140087	142.49	3174	82957	59.22
DCW	EQ	17-Mar-2022	42.60	43.15	44.45	41.25	44.10	44.05	43.14	1223189	527.71	4366	813343	66.49
DECCANCE	EQ	17-Mar-2022	552.25	559.85	568.95	557.75	567.00	564.15	564.64	17673	99.79	1733	12733	72.05
DEEPAKFERT	EQ	17-Mar-2022	544.40	553.00	559.80	542.00	554.00	550.85	550.46	384512	2116.59	10985	175883	45.74
DEEPAKNTR	EQ	17-Mar-2022	2222.85	2252.00	2254.95	2210.00	2225.00	2228.90	2232.72	1613841	36032.49	51781	847945	52.54
DEEPENR	EQ	17-Mar-2022	40.80	41.30	41.30	40.50	41.10	40.95	40.91	11733	4.80	141	7482	63.77
DEEPINDS	EQ	17-Mar-2022	176.50	178.95	193.50	176.05	188.55	189.30	186.57	315525	588.66	8311	166553	52.79
DELPHIFX	EQ	17-Mar-2022	563.50	567.60	573.25	538.00	540.00	541.90	548.90	10177	55.86	714	4895	48.10
DELTACORP	EQ	17-Mar-2022	283.05	286.10	288.00	283.00	285.50	285.35	285.55	2298939	6564.67	17940	688011	29.93
DELTAMAGNT	EQ	17-Mar-2022	72.05	74.75	75.65	70.00	70.80	70.60	72.51	16398	11.89	470	8808	53.71
DEN	EQ	17-Mar-2022	39.60	39.95	40.60	38.50	38.85	38.90	39.66	1603447	635.91	4469	792614	49.43
DENORA	BE	17-Mar-2022	426.55	417.00	447.85	411.00	440.00	438.15	440.90	4672	20.60	170	-	-
DESTINY	SM	17-Mar-2022	11.20	10.65	10.65	10.65	10.65	10.65	10.65	18000	1.92	3	12000	66.67
DEVIT	EQ	17-Mar-2022	124.55	129.75	130.75	124.95	130.75	130.75	129.54	31888	41.31	193	25058	78.58
DEVYANI	EQ	17-Mar-2022	152.70	155.00	161.70	153.70	159.35	160.00	158.47	5157595	8173.36	38613	2449883	47.50
DFMFOODS	EQ	17-Mar-2022	256.25	257.20	262.80	250.00	250.95	250.55	255.79	70214	179.60	3266	36247	51.62
DGCONTENT	BE	17-Mar-2022	16.60	15.80	15.80	15.80	15.80	15.80	15.80	17325	2.74	8	-	-
DHAMPURSUG	EQ	17-Mar-2022	533.05	537.00	538.80	518.50	522.00	522.85	527.28	553125	2916.51	16291	168843	30.53
DHANBANK	EQ	17-Mar-2022	12.65	12.75	13.00	12.70	12.80	12.80	12.83	421990	54.14	930	268345	63.59
DHANI	EQ	17-Mar-2022	72.15	73.00	74.50	71.25	72.80	73.35	72.61	7550799	5482.39	18831	5744152	76.07
DHANILOANS	N3	17-Mar-2022	995.00	998.00	998.00	980.20	980.20	980.20	983.27	239	2.35	11	238	99.58
DHANILOANS	N8	17-Mar-2022	1200.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	40	0.49	2	40	100.00
DHANUKA	EQ	17-Mar-2022	720.95	729.95	729.95	720.90	726.20	727.45	726.04	17784	129.12	1684	10516	59.13
DHARAMSI	EQ	17-Mar-2022	342.40	337.05	355.00	337.05	349.40	344.35	347.58	28913	100.50	1069	18948	65.53
DHARSUGAR	BE	17-Mar-2022	20.15	20.00	20.55	19.35	19.90	19.85	19.85	17584	3.49	163	-	-
DHRUV	EQ	17-Mar-2022	53.25	56.95	58.55	54.60	57.25	57.70	57.54	63815	36.72	832	29283	45.89
DHUNINV	EQ	17-Mar-2022	632.60	649.15	655.55	631.25	646.70	643.00	645.46	3345	21.59	485	1023	30.58
DIAMONDYD	EQ	17-Mar-2022	713.65	717.30	717.95	695.00	704.00	704.00	707.96	27748	196.44	2713	18184	65.53
DICIND	EQ	17-Mar-2022	355.45	363.00	363.00	355.00	358.00	356.35	357.83	10852	38.83	241	9812	90.42
DIGISPICE	EQ	17-Mar-2022	33.90	34.90	34.90	33.70	34.40	34.10	34.28	114435	39.23	752	83152	72.66
DIGJAMLMTD	EQ	17-Mar-2022	197.15	207.00	207.00	207.00	207.00	207.00	207.00	1987	4.11	55	1987	100.00
DIL	SM	17-Mar-2022	136.20	130.00	143.00	129.40	143.00	143.00	137.36	189600	260.44	95	106800	56.33
DISHTV	EQ	17-Mar-2022	16.00	16.25	16.30	15.80	15.85	16.00	16.04	2440226	391.37	3167	1621384	66.44
DIVISLAB	EQ	17-Mar-2022	4402.25	4439.95	4519.90	4431.35	4512.95	4504.35	4484.51	438327	19656.84	36590	286683	65.40
DIXON	EQ	17-Mar-2022	4413.20	4488.00	4545.00	4454.00	4483.25	4478.60	4489.50	816551	36659.09	57846	361395	44.26
DLF	EQ	17-Mar-2022	355.50	358.50	364.95	357.35	362.50	363.05	362.24	8990234	32565.84	83219	2880727	32.04
DLINKINDIA	EQ	17-Mar-2022	146.15	149.00	149.00	143.50	144.50	144.35	145.65	93369	135.99	2599	42810	45.85
DMART	EQ	17-Mar-2022	4169.55	4218.00	4239.00	4166.10	4185.05	4192.75	4199.26	608024	25532.49	57728	364483	59.95
DNAMEDIA	BE	17-Mar-2022	2.00	2.10	2.10	2.10	2.10	2.10	2.10	16602	0.35	15	-	-
DODLA	EQ	17-Mar-2022	455.55	459.95	463.05	453.60	457.20	457.05	457.78	14575	66.72	1235	6498	44.58
DOLATALGO	EQ	17-Mar-2022	79.80	81.10	81.40	78.90	79.00	79.10	79.76	98241	78.36	1895	61601	62.70
DOLLAR	EQ	17-Mar-2022	565.75	582.60	658.70	565.00	569.00	569.15	577.29	95369	550.56	7285	30355	31.83
DONEAR	EQ	17-Mar-2022	57.85	57.90	58.50	57.15	58.25	57.45	57.80	16267	9.40	187	11908	73.20
DPABHUSHAN	EQ	17-Mar-2022	395.30	404.95	405.00	395.35	396.00	401.30	399.89	6747	26.98	211	4810	71.29
DPSCLTD	EQ	17-Mar-2022	14.70	14.70	14.95	14.35	14.65	14.60	14.59	177383	25.88	701	103907	58.58
DPWIRES	EQ	17-Mar-2022	343.55	358.55	358.55	346.35	349.00	348.55	350.35	5909	20.70	245	3774	63.87
DREDGECORP	EQ	17-Mar-2022	330.80	333.00	334.80	325.90	327.75	327.65	330.05	53229	175.68	2449	26308	49.42
DRL	SM	17-Mar-2022	15.45	14.70	14.70	14.70	14.70	14.70	14.70	6000	0.88	1	6000	100.00
DRREDDY	EQ	17-Mar-2022	3943.80	3965.10	4050.00	3946.20	4037.70	4042.15	4017.10	772587	31035.63	57304	468172	60.60
DSPN50ETF	EQ	17-Mar-2022	169.71	171.00	173.39	171.00	173.00	173.00	172.50	1658	2.86	50	1044	62.97
DSPNEWETF	EQ	17-Mar-2022	190.90	192.00	195.10	192.00	194.50	194.53	194.52	2177	4.23	338	937	43.04
DSPQ50ETF	EQ	17-Mar-2022	162.99	164.00	166.00	163.00	164.60	164.63	163.87	5135	8.41	179	2917	56.81
DSSL	EQ	17-Mar-2022	232.45	237.80	243.20	228.45	230.95	230.70	234.40	75205	176.28	5566	31040	41.27
DTIL	EQ	17-Mar-2022	251.75	251.00	259.00	251.00	259.00	258.35	257.12	12905	33.18	745	5995	46.45
DUCON	BE	17-Mar-2022	24.55	24.55	25.50	23.55	24.90	24.95	24.95	95594	23.85	584	-	-
DUGLOBAL	SM	17-Mar-2022	331.85	347.75	347.75	347.00	347.50	347.50	347.42	3000	10.42	3	3000	100.00
DVL	EQ	17-Mar-2022	237.45	235.55	242.90	235.55	239.40	240.00	240.35	15246	36.64	528	10182	66.78
DWARKESH	EQ	17-Mar-2022	123.55	126.10	128.40	123.60	126.00	125.60	125.85	2912101	3664.94	35238	1006320	34.56
DYNAMATECH	EQ	17-Mar-2022	2113.60	2134.95	2160.05	2113.00	2140.00	2139.50	2136.57	6803	145.35	1150	3705	54.46
DYNAMIC	SM	17-Mar-2022	17.90	18.00	18.75	17.30	17.30	17.45	18.08	64000	11.57	23	56000	87.50
DYNPRO	EQ	17-Mar-2022	629.80	638.00	665.00	638.00	656.30	654.50	654.47	82847	542.21	7180	42023	50.72
EASEMYTRIP	EQ	17-Mar-2022	294.55	299.80	319.60	296.05	315.00	315.15	307.33	4956242	15232.03	55972	2138454	43.15
EASTSILK	BE	17-Mar-2022	8.15	8.15	8.15	7.75	7.75	7.75	7.83	87641	6.86	308	-	-
EASUNREYRL	BZ	17-Mar-2022	2.00	2.10	2.10	2.10	2.10	2.10	2.10	3980	0.08	7	-	-
EBANK	EQ	17-Mar-2022	3896.77	3904.43	3904.43	3750.10	3850.00	3850.00	3786.00	13	0.49	6	11	84.62
EBBETF0423	EQ	17-Mar-2022	1163.58	1163.50	1164.90	1161.10	1162.53	1162.71	1162.58	4616	53.66	63	4560	98.79
EBBETF0425	EQ	17-Mar-2022	1085.14	1084.10	1087.50	1084.10	1087.48	1086.89	1087.47	121530	1321.60	116	120101	98.82
EBBETF0430	EQ	17-Mar-2022	1196.00	1204.00	1204.00	1176.50	1196.54	1196.56	1197.64	5474	65.56	244	5164	94.34
EBBETF0431	EQ	17-Mar-2022	1067.18	1067.50	1071.45	1067.18	1069.00	1070.17	1069.20	2675	28.60	79	2168	81.05
EC4RG	MF	17-Mar-2022	14.50	15.42	15.45	15.42	15.45	15.45	15.44	1000	0.15	2	1000	100.00
EC5RG	MF	17-Mar-2022	16.00	14.52	14.52	14.52	14.52	14.52	14.52	498	0.07	1	498	100.00
ECLERX	EQ	17-Mar-2022	2417.95	2454.25	2454.25	2314.00	2329.35	2330.05	2373.42	46096	1094.05	6180	26557	57.61
ECLFINANCE	NG	17-Mar-2022	970.00	970.00	970.00	966.10	970.00	970.00	969.98	799	7.75	13	794	99.37
ECLFINANCE	NI	17-Mar-2022	1040.00	1024.30	1024.30	1024.30	1024.30	1024.30	1024.30	1	0.01	1	1	100.00
ECLFINANCE	NJ	17-Mar-2022	945.00	944.99	945.00	944.99	945.00	944.99	944.99	55	0.52	3	55	100.00
ECLFINANCE	NK	17-Mar-2022	960.50	960.00	960.00	960.00	960.00	960.00	960.00	15	0.14	4	15	100.00
ECLFINANCE	NO	17-Mar-2022	982.50	981.00	999.00	885.00	986.00	983.70	899.58	560	5.04	13	500	89.29
ECLFINANCE	NP	17-Mar-2022	990.00	988.00	997.00	988.00	997.00	995.61	992.64	165	1.64	7	150	90.91
ECLFINANCE	NR	17-Mar-2022	1018.92	1014.59	1015.00	1014.50	1014.90	1014.90	1014.85	1881	19.09	19	1880	99.95
EDELWEISS	EQ	17-Mar-2022	53.80	54.40	55.70	54.35	55.25	55.00	55.19	1405726	775.87	7676	748732	53.26
EDUCOMP	BZ	17-Mar-2022	5.00	5.00	5.15	4.85	4.95	5.05	5.03	48574	2.45	134	-	-
EHFLNCD	N5	17-Mar-2022	941.50	962.00	970.00	960.00	960.00	960.00	964.70	37	0.36	4	37	100.00
EHFLNCD	N6	17-Mar-2022	970.00	975.00	980.00	975.00	980.00	980.00	978.00	15	0.15	2	15	100.00
EICHERMOT	EQ	17-Mar-2022	2357.90	2378.90	2463.00	2375.30	2436.00	2436.95	2433.37	1229513	29918.61	62133	666630	54.22
EIDPARRY	EQ	17-Mar-2022	426.75	429.00	438.50	428.55	432.00	433.40	433.80	411068	1783.23	9474	180493	43.91
EIFFL	EQ	17-Mar-2022	123.85	127.60	127.60	118.90	119.00	120.50	121.91	3930	4.79	179	2100	53.44
EIHAHOTELS	EQ	17-Mar-2022	408.50	411.00	437.70	411.00	415.00	414.60	423.99	85870	364.08	4749	43894	51.12
EIHOTEL	EQ	17-Mar-2022	128.40	130.50	142.00	129.60	139.00	139.25	135.97	1725696	2346.41	14916	820345	47.54
EIMCOELECO	EQ	17-Mar-2022	321.40	325.40	349.50	321.55	334.95	337.25	336.71	11320	38.12	907	5307	46.88
EKC	EQ	17-Mar-2022	214.05	218.40	224.75	215.00	224.75	224.75	221.78	327282	725.84	3424	208719	63.77
ELECON	EQ	17-Mar-2022	155.60	157.30	162.40	157.30	158.50	158.85	159.46	269522	429.79	4682	121596	45.12
ELECTCAST	EQ	17-Mar-2022	39.25	39.85	40.70	39.25	39.75	39.60	39.95	663068	264.93	3531	340952	51.42
ELECTHERM	EQ	17-Mar-2022	113.70	114.25	116.20	114.00	114.95	114.35	114.69	12510	14.35	384	8607	68.80
ELGIEQUIP	EQ	17-Mar-2022	301.95	305.70	306.75	298.50	300.95	300.10	301.69	335167	1011.17	7378	167548	49.99
ELGIRUBCO	EQ	17-Mar-2022	31.75	32.90	32.90	31.60	31.90	31.90	32.13	27180	8.73	179	19454	71.57
EMAMILTD	EQ	17-Mar-2022	475.95	477.10	490.00	473.05	484.85	481.80	480.19	498158	2392.09	20435	338887	68.03
EMAMIPAP	EQ	17-Mar-2022	169.75	171.10	173.00	162.60	164.00	163.85	167.34	197141	329.90	5688	84556	42.89
EMAMIREAL	BE	17-Mar-2022	62.65	62.65	64.00	62.50	63.30	62.85	63.12	34026	21.48	203	-	-
EMBASSY	RR	17-Mar-2022	376.30	377.50	380.70	352.25	358.00	362.05	364.82	1214523	4430.81	15672	921373	75.86
EMKAY	EQ	17-Mar-2022	107.30	110.00	118.00	108.20	115.50	116.30	114.44	387023	442.92	5907	137238	35.46
EMKAYTOOLS	SM	17-Mar-2022	194.00	203.70	203.70	203.70	203.70	203.70	203.70	5400	11.00	8	5400	100.00
EMMBI	EQ	17-Mar-2022	95.30	96.50	97.70	94.00	95.80	95.40	95.95	21693	20.81	534	17313	79.81
ENDURANCE	EQ	17-Mar-2022	1208.05	1239.50	1246.95	1163.45	1189.80	1190.10	1206.70	143191	1727.88	21121	105946	73.99
ENERGYDEV	BE	17-Mar-2022	24.40	23.20	25.60	23.20	25.60	25.30	24.06	129272	31.11	611	-	-
ENGINERSIN	EQ	17-Mar-2022	62.35	62.85	63.00	60.85	61.55	61.35	61.62	3750118	2310.67	18383	2478310	66.09
ENIL	EQ	17-Mar-2022	218.70	222.90	224.95	214.95	216.25	216.10	220.03	111885	246.18	4415	56718	50.69
EPL	EQ	17-Mar-2022	166.30	169.00	169.30	157.50	159.95	160.30	162.57	700073	1138.09	12222	525702	75.09
EQUIPPP	EQ	17-Mar-2022	75.75	77.00	78.90	70.70	72.55	73.15	75.77	12580	9.53	337	5891	46.83
EQUITAS	EQ	17-Mar-2022	107.60	108.50	110.10	108.45	109.50	109.15	109.15	771384	841.98	17641	475836	61.69
EQUITASBNK	EQ	17-Mar-2022	54.05	55.15	56.10	52.90	52.95	53.50	54.99	1112701	611.86	7129	446765	40.15
ERFLNCDI	N4	17-Mar-2022	975.00	976.80	986.40	976.80	986.40	986.40	981.60	118	1.16	2	59	50.00
ERFLNCDI	N5	17-Mar-2022	890.80	873.00	873.00	873.00	873.00	873.00	873.00	15	0.13	2	15	100.00
ERFLNCDI	N6	17-Mar-2022	895.21	885.00	885.00	878.00	878.00	878.00	878.93	549	4.83	11	549	100.00
ERIS	EQ	17-Mar-2022	728.80	735.00	745.00	706.60	710.00	714.75	729.02	75825	552.78	8667	31066	40.97
EROSMEDIA	EQ	17-Mar-2022	28.50	28.80	28.85	27.90	28.15	28.15	28.29	426975	120.78	1424	293889	68.83
ESABINDIA	EQ	17-Mar-2022	3356.60	3407.95	3407.95	3310.00	3315.00	3316.60	3356.35	2783	93.41	754	1230	44.20
ESCORTS	EQ	17-Mar-2022	1827.35	1833.00	1844.00	1829.65	1836.95	1837.50	1837.85	674657	12399.18	14531	445548	66.04
ESSARSHPNG	BE	17-Mar-2022	8.10	8.40	8.40	8.15	8.40	8.35	8.35	87952	7.34	322	-	-
ESTER	EQ	17-Mar-2022	127.65	128.65	131.40	126.00	127.00	127.10	128.87	122603	158.00	3792	63614	51.89
EUROBOND	SM	17-Mar-2022	99.00	99.10	99.25	97.00	97.00	97.00	97.93	24000	23.50	12	24000	100.00
EVEREADY	EQ	17-Mar-2022	342.20	343.80	352.00	342.35	346.00	346.45	347.43	840690	2920.80	7188	439850	52.32
EVERESTIND	EQ	17-Mar-2022	641.45	652.00	665.85	636.25	654.20	658.40	649.20	114627	744.16	12859	26246	22.90
EXCEL	BE	17-Mar-2022	7.65	7.95	7.95	7.35	7.85	7.80	7.68	67482	5.18	220	-	-
EXCELINDUS	EQ	17-Mar-2022	1672.40	1684.00	1720.00	1623.40	1631.00	1640.80	1666.98	38638	644.09	5422	18920	48.97
EXIDEIND	EQ	17-Mar-2022	156.30	158.90	158.90	155.25	156.45	156.30	156.92	2197416	3448.20	21274	1153885	52.51
EXPLEOSOL	EQ	17-Mar-2022	1487.90	1527.00	1527.00	1465.10	1470.90	1485.45	1502.27	11575	173.89	1921	6041	52.19
EXXARO	EQ	17-Mar-2022	113.55	115.00	115.85	113.00	113.00	114.15	114.63	182241	208.90	2601	126620	69.48
FACT	EQ	17-Mar-2022	130.60	131.65	134.85	128.35	131.20	131.55	131.54	479821	631.17	7100	91357	19.04
FAIRCHEMOR	EQ	17-Mar-2022	1462.85	1480.00	1500.00	1445.00	1455.00	1449.90	1474.49	31497	464.42	4763	17010	54.01
FCL	EQ	17-Mar-2022	161.75	163.50	174.90	162.50	163.95	164.15	167.18	1873246	3131.76	20077	347347	18.54
FCONSUMER	EQ	17-Mar-2022	6.55	6.60	6.60	5.55	6.05	6.05	6.02	35724382	2151.90	21239	17984434	50.34
FCSSOFT	BE	17-Mar-2022	4.60	4.80	4.80	4.80	4.80	4.80	4.80	1827894	87.74	2777	-	-
FDC	EQ	17-Mar-2022	260.75	263.40	264.95	259.85	262.00	262.05	261.70	140176	366.85	3324	89947	64.17
FEDERALBNK	EQ	17-Mar-2022	98.35	99.65	100.30	97.75	97.95	98.05	99.05	18789951	18611.68	50903	4892516	26.04
FEL	EQ	17-Mar-2022	8.95	8.65	8.75	7.35	7.60	7.70	7.84	12766179	1000.60	11283	6464674	50.64
FELDVR	BE	17-Mar-2022	19.90	18.95	18.95	18.95	18.95	18.95	18.95	12228	2.32	86	-	-
FIBERWEB	EQ	17-Mar-2022	42.05	44.00	44.00	41.20	41.20	41.65	42.01	49599	20.84	489	33883	68.31
FICRF3GP	MF	17-Mar-2022	0.40	0.36	0.36	0.36	0.36	0.36	0.36	5	0.00	1	5	100.00
FIEMIND	EQ	17-Mar-2022	975.50	992.70	1008.00	984.55	986.95	986.75	992.97	33238	330.04	3878	14453	43.48
FILATEX	EQ	17-Mar-2022	121.40	122.95	126.40	122.05	123.50	123.75	124.47	498565	620.57	5626	213261	42.77
FINCABLES	EQ	17-Mar-2022	389.85	395.00	405.25	392.10	397.70	396.25	398.05	271505	1080.72	19192	150202	55.32
FINEORG	EQ	17-Mar-2022	3977.25	4017.00	4049.90	3990.05	4049.00	4005.15	4021.26	12346	496.46	2970	6164	49.93
FINOPB	EQ	17-Mar-2022	288.85	294.00	294.50	284.20	288.90	286.95	290.52	76883	223.36	5877	25599	33.30
FINPIPE	EQ	17-Mar-2022	153.40	156.50	162.05	154.50	155.65	155.95	158.25	1347456	2132.29	21697	544603	40.42
FLEXITUFF	BE	17-Mar-2022	25.30	26.55	26.55	25.25	26.55	26.55	26.49	10336	2.74	92	-	-
FLFL	EQ	17-Mar-2022	45.10	45.35	45.90	39.50	40.55	40.65	41.36	1701159	703.67	14823	907362	53.34
FLUOROCHEM	BE	17-Mar-2022	2924.85	2970.00	3071.05	2950.00	3071.05	3066.40	3034.96	75276	2284.60	8099	-	-
FMGOETZE	EQ	17-Mar-2022	265.25	266.75	268.80	265.25	266.55	266.80	266.41	197061	525.00	1716	154770	78.54
FMNL	EQ	17-Mar-2022	8.75	8.65	8.90	8.35	8.40	8.50	8.55	302468	25.86	677	171489	56.70
FOCE	SM	17-Mar-2022	235.30	225.05	225.05	225.05	225.05	225.05	225.05	6000	13.50	1	6000	100.00
FOCUS	BE	17-Mar-2022	96.75	96.75	97.20	95.30	97.20	96.10	96.00	3326	3.19	52	-	-
FOODSIN	EQ	17-Mar-2022	85.90	87.60	88.75	86.40	87.40	87.05	87.61	78473	68.75	909	47339	60.33
FORCEMOT	EQ	17-Mar-2022	1031.60	1050.00	1094.35	1040.90	1075.00	1072.95	1071.62	52604	563.71	6942	16039	30.49
FORTIS	EQ	17-Mar-2022	253.70	256.00	260.20	251.35	255.80	254.45	255.12	2813652	7178.24	21506	1740404	61.86
FOSECOIND	EQ	17-Mar-2022	1296.45	1305.95	1330.90	1285.00	1314.80	1303.20	1308.04	1916	25.06	350	1269	66.23
FRETAIL	EQ	17-Mar-2022	42.25	42.45	42.45	38.30	38.80	38.65	39.47	11484548	4532.94	38476	4920676	42.85
FSC	EQ	17-Mar-2022	56.25	56.80	56.95	52.65	52.90	52.80	53.81	333774	179.61	5096	209108	62.65
FSL	EQ	17-Mar-2022	125.45	127.00	127.85	125.35	125.80	125.65	126.56	2301566	2912.78	17336	734347	31.91
GABRIEL	EQ	17-Mar-2022	120.50	122.55	125.30	120.65	121.10	122.20	123.08	588399	724.22	8861	226917	38.57
GAEL	EQ	17-Mar-2022	260.75	263.10	264.65	250.00	252.00	251.65	255.57	2496464	6380.28	36034	446373	17.88
GAIL	EQ	17-Mar-2022	152.40	153.25	154.15	150.60	151.65	151.30	151.78	18044254	27388.07	72034	11915680	66.04
GAL	BE	17-Mar-2022	4.15	4.15	4.30	4.00	4.15	4.10	4.11	250228	10.29	540	-	-
GALAXYSURF	EQ	17-Mar-2022	2887.50	2902.70	2945.75	2862.00	2867.80	2887.00	2938.31	38434	1129.31	2558	33330	86.72
GALLANTT	EQ	17-Mar-2022	64.75	66.00	69.95	64.50	66.30	65.05	67.00	76063	50.96	2080	20151	26.49
GALLISPAT	EQ	17-Mar-2022	51.20	52.25	52.95	51.50	51.50	51.75	52.05	15691	8.17	211	11808	75.25
GANDHITUBE	EQ	17-Mar-2022	354.60	356.45	364.00	340.00	340.00	340.90	350.23	4754	16.65	327	3023	63.59
GANECOS	EQ	17-Mar-2022	720.10	726.95	739.70	717.00	727.00	732.90	729.36	43557	317.69	2149	24740	56.80
GANESHBE	EQ	17-Mar-2022	105.50	108.35	108.40	105.00	106.70	107.20	107.15	152937	163.87	2368	101229	66.19
GANESHHOUC	EQ	17-Mar-2022	196.45	198.00	207.35	195.45	207.00	204.95	202.13	129237	261.22	2200	79654	61.63
GANGAFORGE	EQ	17-Mar-2022	9.45	9.60	9.90	9.00	9.90	9.90	9.41	6575893	618.66	5397	4296317	65.33
GANGESSECU	EQ	17-Mar-2022	133.75	136.85	140.40	124.10	126.65	125.75	130.39	61200	79.80	2542	37353	61.03
GARFIBRES	EQ	17-Mar-2022	2678.05	2730.00	2777.00	2705.65	2716.00	2727.55	2725.72	10297	280.67	2846	5851	56.82
GATI	EQ	17-Mar-2022	139.95	142.00	145.25	140.95	143.55	143.50	143.35	729046	1045.07	9224	243694	33.43
GAYAHWS	BE	17-Mar-2022	0.90	0.95	0.95	0.95	0.95	0.95	0.95	130208	1.24	58	-	-
GAYAPROJ	EQ	17-Mar-2022	22.20	22.50	23.65	22.35	23.20	23.30	22.96	1299082	298.31	2919	847519	65.24
GEECEE	EQ	17-Mar-2022	156.80	159.10	159.75	155.25	155.30	156.05	157.70	33359	52.61	1170	16210	48.59
GEEKAYWIRE	EQ	17-Mar-2022	69.55	70.95	70.95	69.55	70.00	69.65	70.02	5209	3.65	150	3863	74.16
GENCON	EQ	17-Mar-2022	35.75	36.10	36.85	33.90	34.45	34.60	34.70	70765	24.56	571	51831	73.24
GENESYS	BE	17-Mar-2022	542.65	569.75	569.75	548.50	565.00	569.40	567.43	45517	258.28	587	-	-
GENUSPAPER	EQ	17-Mar-2022	15.00	15.25	15.90	15.25	15.60	15.60	15.64	1297069	202.92	2911	726747	56.03
GENUSPOWER	EQ	17-Mar-2022	63.45	64.50	66.30	63.95	64.80	64.80	65.05	500687	325.70	4281	217626	43.47
GEOJITFSL	EQ	17-Mar-2022	63.15	63.30	64.85	63.00	64.05	63.60	63.78	694178	442.73	6231	299816	43.19
GEPIL	EQ	17-Mar-2022	151.65	152.70	155.50	149.65	152.25	150.45	151.61	326367	494.80	4181	245139	75.11
GESHIP	EQ	17-Mar-2022	361.20	367.00	367.20	340.50	346.00	345.40	346.26	455907	1578.63	13602	243353	53.38
GET&D	EQ	17-Mar-2022	88.65	89.85	95.70	89.50	92.60	92.75	92.68	364206	337.56	3608	199552	54.79
GFLLIMITED	EQ	17-Mar-2022	66.80	66.50	68.95	66.10	67.50	66.75	67.66	113425	76.74	1062	85037	74.97
GHCL	EQ	17-Mar-2022	527.25	532.00	553.00	522.10	524.00	531.60	536.62	856508	4596.15	29832	262167	30.61
GICHSGFIN	EQ	17-Mar-2022	136.90	138.95	141.25	137.70	139.65	139.65	139.55	191969	267.89	2332	125759	65.51
GICL	SM	17-Mar-2022	21.40	21.40	21.40	21.35	21.35	21.35	21.38	15000	3.21	2	15000	100.00
GICRE	EQ	17-Mar-2022	122.30	123.90	125.80	118.00	118.85	119.40	122.13	1817726	2220.06	16645	771614	42.45
GILLANDERS	EQ	17-Mar-2022	68.55	67.50	71.00	66.30	68.00	68.35	69.33	10176	7.05	772	4324	42.49
GILLETTE	EQ	17-Mar-2022	4933.85	4962.65	5025.00	4851.70	4872.00	4870.00	4898.11	14886	729.13	4047	8846	59.42
GINNIFILA	EQ	17-Mar-2022	45.20	46.50	46.85	44.40	46.45	46.20	45.89	254742	116.90	1522	160492	63.00
GIPCL	EQ	17-Mar-2022	77.90	78.40	78.85	76.75	77.05	76.95	77.56	368077	285.50	3027	247965	67.37
GIRIRAJ	SM	17-Mar-2022	99.00	99.00	99.00	99.00	99.00	99.00	99.00	25200	24.95	4	25200	100.00
GKWLIMITED	EQ	17-Mar-2022	576.00	586.00	588.00	565.20	571.50	571.50	574.16	495	2.84	47	362	73.13
GLAND	EQ	17-Mar-2022	3303.25	3319.85	3325.00	3285.00	3294.00	3300.15	3305.13	80136	2648.60	10071	49086	61.25
GLAXO	EQ	17-Mar-2022	1572.20	1600.00	1611.60	1556.15	1590.00	1571.50	1576.35	110232	1737.64	13434	61178	55.50
GLENMARK	EQ	17-Mar-2022	446.85	448.85	452.60	442.40	443.05	443.85	446.55	680596	3039.18	13897	284227	41.76
GLFL	BE	17-Mar-2022	2.45	2.45	2.55	2.35	2.55	2.55	2.40	13015	0.31	28	-	-
GLOBAL	EQ	17-Mar-2022	74.25	74.85	75.90	70.60	70.60	71.70	72.77	14862	10.82	207	9216	62.01
GLOBALVECT	BE	17-Mar-2022	49.00	49.00	51.00	47.50	49.45	49.45	49.62	4352	2.16	68	-	-
GLOBE	EQ	17-Mar-2022	11.10	11.45	11.45	10.35	10.45	10.45	10.60	1916582	203.10	3001	951492	49.65
GLOBUSSPR	EQ	17-Mar-2022	1360.55	1388.00	1415.05	1349.70	1356.10	1357.20	1378.09	132443	1825.19	7743	61229	46.23
GLS	EQ	17-Mar-2022	458.15	462.00	464.35	460.00	462.00	461.60	461.84	75311	347.81	3419	52536	69.76
GMBREW	EQ	17-Mar-2022	632.65	660.00	666.00	644.00	651.00	648.40	654.15	63901	418.01	4574	23514	36.80
GMDCLTD	EQ	17-Mar-2022	163.40	165.75	167.65	162.75	163.85	164.40	164.58	1786806	2940.81	19268	516724	28.92
GMMPFAUDLR	EQ	17-Mar-2022	4358.85	4415.25	4472.00	4322.25	4390.00	4392.45	4439.65	35005	1554.10	8039	20426	58.35
GMRINFRA	EQ	17-Mar-2022	38.50	39.25	39.25	38.00	38.15	38.15	38.36	35106874	13468.47	49561	26180175	74.57
GNA	EQ	17-Mar-2022	524.35	535.00	535.00	525.65	533.00	530.55	529.83	78490	415.86	10981	29049	37.01
GNFC	EQ	17-Mar-2022	707.75	715.05	768.60	704.05	768.60	759.30	747.22	11345566	84776.35	133521	4063920	35.82
GOACARBON	EQ	17-Mar-2022	374.70	378.70	384.10	376.05	379.00	378.00	380.24	18484	70.28	1471	7887	42.67
GOCLCORP	EQ	17-Mar-2022	238.95	243.45	286.70	242.05	286.70	285.05	271.36	164986	447.71	6838	64137	38.87
GOCOLORS	EQ	17-Mar-2022	902.95	908.95	968.95	902.60	962.00	950.40	938.70	57584	540.54	6590	21767	37.80
GODFRYPHLP	EQ	17-Mar-2022	1020.90	1024.25	1040.00	1022.50	1039.15	1038.40	1034.67	38992	403.44	1618	33450	85.79
GODHA	BE	17-Mar-2022	181.80	172.75	172.75	172.75	172.75	172.75	172.75	2112	3.65	90	-	-
GODREJAGRO	EQ	17-Mar-2022	474.85	479.85	482.05	475.25	476.70	477.00	478.07	101304	484.30	5901	61701	60.91
GODREJCP	EQ	17-Mar-2022	747.25	754.00	764.90	739.40	749.00	746.50	753.80	1872618	14115.73	77848	1136934	60.71
GODREJIND	EQ	17-Mar-2022	489.15	499.20	511.00	493.85	495.00	497.80	502.88	521770	2623.88	15445	242551	46.49
GODREJPROP	EQ	17-Mar-2022	1526.35	1549.00	1604.20	1545.00	1598.00	1596.40	1587.66	1652040	26228.81	58265	443831	26.87
GOENKA	BZ	17-Mar-2022	3.45	3.30	3.50	3.30	3.50	3.45	3.34	565167	18.86	972	-	-
GOKEX	EQ	17-Mar-2022	361.20	365.00	370.00	357.95	363.00	362.55	364.20	116395	423.92	5185	45941	39.47
GOKUL	EQ	17-Mar-2022	35.90	36.35	36.35	35.05	35.10	35.60	35.89	86790	31.15	984	53011	61.08
GOKULAGRO	BE	17-Mar-2022	68.95	68.95	69.50	66.15	68.90	68.30	68.27	33159	22.64	409	-	-
GOLDBEES	EQ	17-Mar-2022	44.23	44.78	46.25	43.70	44.26	44.23	44.29	5724381	2535.43	14890	4546099	79.42
GOLDENTOBC	EQ	17-Mar-2022	99.75	100.00	101.40	99.10	99.75	99.75	100.12	3701	3.71	161	2507	67.74
GOLDIAM	EQ	17-Mar-2022	784.60	820.00	823.95	795.10	801.00	802.30	808.97	73162	591.86	4927	34992	47.83
GOLDSHARE	EQ	17-Mar-2022	44.05	44.15	44.30	43.90	44.15	44.10	44.07	78509	34.60	337	63904	81.40
GOLDTECH	BE	17-Mar-2022	66.20	69.50	69.50	69.50	69.50	69.50	69.50	8996	6.25	40	-	-
GOODLUCK	BE	17-Mar-2022	300.60	300.10	306.00	300.00	302.95	300.65	302.43	15424	46.65	205	-	-
GOODYEAR	EQ	17-Mar-2022	923.30	930.00	942.05	920.00	921.00	925.30	932.03	13955	130.06	1419	8086	57.94
GPIL	EQ	17-Mar-2022	369.60	377.00	385.65	371.70	378.20	378.90	378.83	629488	2384.68	9456	353616	56.18
GPPL	EQ	17-Mar-2022	81.65	82.40	83.95	81.50	83.20	83.35	82.85	510023	422.54	7699	327539	64.22
GPTINFRA	EQ	17-Mar-2022	71.45	72.50	73.50	71.60	72.75	72.45	72.83	8382	6.11	206	5672	67.67
GRANULES	EQ	17-Mar-2022	306.20	306.85	310.80	305.00	306.20	305.65	307.81	661440	2036.00	9008	247348	37.40
GRAPHITE	EQ	17-Mar-2022	491.00	498.25	501.90	490.00	491.60	491.95	495.67	636470	3154.77	14363	196645	30.90
GRASIM	EQ	17-Mar-2022	1604.05	1620.00	1656.75	1612.00	1623.25	1619.85	1630.22	2728198	44475.76	62978	1961802	71.91
GRAUWEIL	EQ	17-Mar-2022	58.10	58.75	59.00	58.05	58.50	58.35	58.51	126656	74.10	934	81760	64.55
GRAVITA	EQ	17-Mar-2022	333.45	341.95	355.95	335.20	352.00	352.35	348.94	276970	966.45	10522	164232	59.30
GREAVESCOT	EQ	17-Mar-2022	163.05	166.00	180.45	164.95	176.80	177.30	176.03	11751102	20685.13	89281	1905284	16.21
GREENLAM	EQ	17-Mar-2022	375.30	382.00	382.00	370.45	374.95	373.20	375.59	16769	62.98	1655	9425	56.20
GREENPANEL	EQ	17-Mar-2022	538.30	547.50	575.00	543.45	573.50	562.50	559.02	855497	4782.44	19403	580157	67.82
GREENPLY	EQ	17-Mar-2022	178.45	180.00	184.50	180.00	183.70	183.55	183.09	235397	430.99	4920	87293	37.08
GREENPOWER	BE	17-Mar-2022	14.50	15.20	15.20	13.80	14.20	13.95	14.27	9358075	1335.36	26085	-	-
GRINDWELL	EQ	17-Mar-2022	1840.00	1846.00	1975.00	1791.60	1971.00	1837.90	1837.17	1802592	33116.74	32757	1289869	71.56
GRINFRA	EQ	17-Mar-2022	1446.45	1478.00	1478.00	1415.25	1445.00	1449.60	1469.53	435317	6397.12	10570	416770	95.74
GROBTEA	EQ	17-Mar-2022	1007.30	1016.00	1050.00	1016.00	1038.00	1031.55	1033.84	436	4.51	101	248	56.88
GRPLTD	EQ	17-Mar-2022	1405.75	1397.20	1429.00	1390.30	1398.10	1407.20	1405.53	1625	22.84	450	707	43.51
GRSE	EQ	17-Mar-2022	230.65	231.50	244.00	228.75	236.00	236.60	237.25	479857	1138.44	10337	139479	29.07
GRWRHITECH	EQ	17-Mar-2022	720.70	729.80	738.65	715.00	720.05	721.45	732.86	16043	117.57	1369	11532	71.88
GSCLCEMENT	EQ	17-Mar-2022	42.70	43.35	43.50	42.30	42.30	42.40	42.64	88631	37.79	694	56522	63.77
GSFC	EQ	17-Mar-2022	142.00	142.45	149.45	141.30	146.70	146.80	146.37	8575830	12552.21	48746	1787697	20.85
GSPL	EQ	17-Mar-2022	262.50	263.50	264.55	257.10	262.15	260.65	260.63	1779062	4636.80	30823	960138	53.97
GSS	BE	17-Mar-2022	101.40	101.55	106.00	101.20	102.60	104.50	103.37	30640	31.67	208	-	-
GTL	EQ	17-Mar-2022	12.95	13.15	13.20	12.90	13.00	12.95	13.04	973433	126.90	3455	719597	73.92
GTLINFRA	EQ	17-Mar-2022	1.75	1.75	1.80	1.70	1.70	1.70	1.72	62021096	1064.65	31992	41764862	67.34
GTPL	EQ	17-Mar-2022	181.60	181.60	184.00	148.90	170.00	168.95	164.18	1447278	2376.18	36556	525298	36.30
GUFICBIO	EQ	17-Mar-2022	236.65	247.75	247.75	232.80	236.50	235.85	241.41	282805	682.71	8558	75873	26.83
GUJALKALI	EQ	17-Mar-2022	746.30	757.35	759.15	731.10	734.00	740.20	741.52	270766	2007.77	10069	99064	36.59
GUJAPOLLO	EQ	17-Mar-2022	216.65	217.75	220.65	209.20	213.75	213.90	213.85	13440	28.74	602	5805	43.19
GUJGASLTD	EQ	17-Mar-2022	502.95	507.00	512.00	503.30	504.00	504.80	506.02	2834291	14342.13	29000	2037750	71.90
GUJRAFFIA	BE	17-Mar-2022	37.00	37.90	37.90	35.55	36.95	36.75	36.12	1654	0.60	32	-	-
GULFOILLUB	EQ	17-Mar-2022	454.55	460.00	464.95	455.00	457.70	457.80	458.90	57390	263.36	3096	45219	78.79
GULFPETRO	EQ	17-Mar-2022	50.10	50.25	55.80	49.50	52.65	52.70	53.44	610340	326.19	3838	160738	26.34
GULPOLY	BE	17-Mar-2022	351.20	360.00	362.00	348.50	355.50	355.65	356.82	25949	92.59	539	-	-
HAL	EQ	17-Mar-2022	1462.15	1486.00	1494.00	1435.00	1450.00	1445.80	1465.15	1222533	17911.92	53342	391456	32.02
HAPPSTMNDS	EQ	17-Mar-2022	1142.95	1170.00	1181.00	1143.25	1163.55	1158.90	1160.39	549233	6373.24	37461	208160	37.90
HARRMALAYA	EQ	17-Mar-2022	143.30	144.85	152.35	143.75	145.10	144.95	146.98	118956	174.84	3771	36728	30.88
HATHWAY	EQ	17-Mar-2022	18.70	18.95	19.15	18.75	19.15	18.90	18.87	2501933	472.18	4360	1399852	55.95
HATSUN	EQ	17-Mar-2022	1202.25	1202.50	1225.00	1170.50	1202.00	1192.30	1199.67	77739	932.61	10309	39899	51.32
HAVELLS	EQ	17-Mar-2022	1136.35	1159.10	1177.00	1143.65	1153.65	1147.10	1161.59	1955444	22714.25	72466	821926	42.03
HAVISHA	BE	17-Mar-2022	3.00	2.95	3.15	2.95	3.00	3.05	3.11	71232	2.21	242	-	-
HBANKETF	EQ	17-Mar-2022	358.70	367.00	367.00	361.00	363.90	364.29	363.95	1748	6.36	122	1685	96.40
HBLPOWER	EQ	17-Mar-2022	64.35	64.90	66.05	64.20	64.75	64.40	65.12	755760	492.14	5756	340780	45.09
HBSL	EQ	17-Mar-2022	47.35	49.65	49.75	46.15	48.95	48.80	48.52	16054	7.79	634	6215	38.71
HCC	EQ	17-Mar-2022	14.95	15.25	17.20	15.10	16.65	16.70	16.53	38298736	6331.34	31793	9366284	24.46
HCG	EQ	17-Mar-2022	255.25	257.60	259.45	252.00	256.90	254.65	255.44	102885	262.81	2615	49481	48.09
HCL-INSYS	EQ	17-Mar-2022	20.20	20.90	20.90	20.05	20.20	20.10	20.25	416602	84.34	2314	328741	78.91
HCLTECH	EQ	17-Mar-2022	1199.50	1215.00	1215.00	1190.80	1194.50	1196.90	1197.56	6987787	83683.24	154666	4368831	62.52
HDFC	EQ	17-Mar-2022	2292.10	2346.00	2423.80	2346.00	2415.00	2415.25	2397.65	6664277	159786.20	231016	3650595	54.78
HDFC	W3	17-Mar-2022	569.75	605.90	605.90	587.00	587.00	590.65	592.74	84000	497.90	124	69000	82.14
HDFCAMC	EQ	17-Mar-2022	2209.20	2245.00	2249.50	2227.00	2244.05	2238.00	2240.26	378862	8487.50	23499	240395	63.45
HDFCBANK	EQ	17-Mar-2022	1448.15	1472.00	1489.80	1470.55	1477.95	1480.05	1482.21	7411977	109860.73	237930	4437033	59.86
HDFCLIFE	EQ	17-Mar-2022	517.30	523.00	532.90	520.50	529.10	530.15	526.31	11303983	59493.60	133027	7431545	65.74
HDFCMFGETF	EQ	17-Mar-2022	45.46	45.46	45.84	45.26	45.39	45.39	45.54	1380923	628.93	1052	1155661	83.69
HDFCNIFETF	EQ	17-Mar-2022	182.03	185.70	185.70	183.30	184.91	184.92	184.81	32902	60.81	431	22027	66.95
HDFCSENETF	EQ	17-Mar-2022	612.80	630.00	630.00	603.13	619.26	620.81	619.28	2936	18.18	199	2058	70.10
HDIL	BZ	17-Mar-2022	6.75	7.05	7.05	7.05	7.05	7.05	7.05	310856	21.92	331	-	-
HEALTHY	EQ	17-Mar-2022	8.39	8.39	8.65	8.30	8.48	8.49	8.47	42239	3.58	314	35729	84.59
HECPROJECT	EQ	17-Mar-2022	36.10	35.85	37.90	35.05	36.40	36.40	36.30	7587	2.75	188	1642	21.64
HEG	EQ	17-Mar-2022	1274.35	1290.20	1300.75	1260.00	1263.00	1264.30	1282.29	311724	3997.19	25751	112225	36.00
HEIDELBERG	EQ	17-Mar-2022	201.45	202.00	204.95	196.35	196.90	197.50	201.72	310759	626.87	7853	201281	64.77
HEMIPROP	EQ	17-Mar-2022	113.05	114.60	126.50	111.90	124.45	122.15	120.72	6450556	7787.38	50538	1681456	26.07
HERANBA	EQ	17-Mar-2022	658.15	656.05	668.80	646.20	649.40	649.75	655.31	83514	547.28	4746	37329	44.70
HERCULES	EQ	17-Mar-2022	138.80	139.30	142.90	139.30	142.00	141.65	141.92	25480	36.16	632	15632	61.35
HERITGFOOD	EQ	17-Mar-2022	330.70	331.05	335.75	330.00	330.00	331.35	332.60	95950	319.13	3876	41116	42.85
HEROMOTOCO	EQ	17-Mar-2022	2369.50	2383.00	2429.25	2375.00	2422.00	2419.90	2408.91	781757	18831.84	40213	466889	59.72
HESTERBIO	EQ	17-Mar-2022	2390.60	2401.00	2401.00	2364.20	2399.00	2384.55	2386.86	3945	94.16	620	2703	68.52
HEXATRADEX	EQ	17-Mar-2022	173.75	168.10	181.00	165.10	165.50	166.25	168.91	344929	582.61	2141	244839	70.98
HFCL	EQ	17-Mar-2022	72.90	73.70	76.00	73.40	74.85	75.00	74.69	11963425	8935.26	33672	5099671	42.63
HGINFRA	EQ	17-Mar-2022	587.60	604.00	604.00	572.10	575.50	577.95	586.84	193662	1136.49	12989	66639	34.41
HGS	EQ	17-Mar-2022	1120.60	1129.00	1139.90	1107.00	1107.95	1110.35	1121.31	73927	828.95	4534	54907	74.27
HIKAL	EQ	17-Mar-2022	393.80	398.90	412.00	394.00	409.00	408.45	404.38	224016	905.87	7144	95242	42.52
HIL	EQ	17-Mar-2022	3920.60	3949.00	4027.90	3939.60	3978.00	3957.75	3982.74	10328	411.34	2379	5372	52.01
HILTON	EQ	17-Mar-2022	27.85	29.15	29.20	27.90	28.30	28.45	29.08	101401	29.49	352	84196	83.03
HIMATSEIDE	EQ	17-Mar-2022	164.40	166.80	168.05	162.50	163.80	163.10	164.49	516171	849.05	5709	348225	67.46
HINDALCO	EQ	17-Mar-2022	572.70	575.05	584.40	573.85	576.00	576.80	578.66	11581454	67016.85	127860	5144483	44.42
HINDCOMPOS	EQ	17-Mar-2022	277.75	283.50	284.00	275.05	280.15	279.95	280.37	3476	9.75	233	2101	60.44
HINDCON	EQ	17-Mar-2022	68.80	69.50	72.85	66.65	71.65	71.50	68.78	91349	62.83	1386	49629	54.33
HINDCOPPER	EQ	17-Mar-2022	115.25	117.40	119.00	116.10	117.55	117.50	117.47	6012485	7062.87	27149	2058036	34.23
HINDMOTORS	EQ	17-Mar-2022	11.10	11.35	11.65	11.10	11.55	11.60	11.51	721105	83.03	1493	392595	54.44
HINDNATGLS	EQ	17-Mar-2022	11.60	12.15	12.15	12.15	12.15	12.15	12.15	63287	7.69	107	63285	100.00
HINDOILEXP	EQ	17-Mar-2022	215.35	216.95	219.35	212.00	212.10	213.85	215.16	570084	1226.58	7107	252064	44.22
HINDPETRO	EQ	17-Mar-2022	278.35	280.00	283.25	276.80	280.80	281.45	281.05	5806158	16317.96	59542	2629330	45.29
HINDUNILVR	EQ	17-Mar-2022	2072.15	2098.10	2116.70	2082.35	2098.00	2102.05	2098.61	2995889	62872.09	115937	1752744	58.50
HINDZINC	EQ	17-Mar-2022	309.95	312.05	314.90	309.10	310.00	310.05	310.64	1297589	4030.86	14110	885048	68.21
HIRECT	BE	17-Mar-2022	185.70	191.70	194.95	186.50	190.90	189.30	192.43	7214	13.88	181	-	-
HISARMETAL	EQ	17-Mar-2022	132.75	143.00	144.00	128.05	131.00	129.35	136.56	330617	451.48	8083	103336	31.26
HITECH	EQ	17-Mar-2022	510.35	523.50	525.70	514.00	518.20	520.45	519.53	40896	212.47	1057	33833	82.73
HITECHCORP	EQ	17-Mar-2022	237.40	244.80	252.00	236.70	245.70	245.40	245.34	15085	37.01	588	8800	58.34
HITECHGEAR	EQ	17-Mar-2022	219.95	221.15	224.50	219.00	221.00	221.30	221.80	5978	13.26	210	4671	78.14
HLEGLAS	EQ	17-Mar-2022	5710.80	5795.00	5874.80	5746.30	5816.00	5792.90	5827.19	8656	504.40	2318	4967	57.38
HLVLTD	EQ	17-Mar-2022	9.50	9.70	9.90	9.65	9.90	9.80	9.76	121954	11.91	340	90267	74.02
HMT	BZ	17-Mar-2022	27.90	28.50	29.25	27.35	28.30	28.45	28.58	12411	3.55	68	-	-
HMVL	EQ	17-Mar-2022	65.75	66.80	67.00	65.75	66.95	66.55	66.60	52381	34.88	641	39186	74.81
HNDFDS	EQ	17-Mar-2022	1969.65	2000.00	2000.00	1963.10	1982.00	1979.65	1983.44	2911	57.74	929	1945	66.82
HNGSNGBEES	EQ	17-Mar-2022	300.49	283.63	283.63	283.63	283.63	283.63	283.63	1468	4.16	19	1468	100.00
HOMEFIRST	EQ	17-Mar-2022	710.20	723.00	749.90	718.00	735.00	744.20	733.80	72351	530.91	8694	35516	49.09
HONAUT	EQ	17-Mar-2022	39961.70	40298.00	40852.95	38850.00	39079.55	39412.90	39685.04	7441	2952.96	3031	4879	65.57
HONDAPOWER	EQ	17-Mar-2022	1231.90	1237.00	1317.00	1233.35	1271.00	1268.70	1274.02	5826	74.22	868	3150	54.07
HOTELRUGBY	BE	17-Mar-2022	4.50	4.70	4.70	4.70	4.70	4.70	4.70	1050	0.05	2	-	-
HOVS	EQ	17-Mar-2022	47.10	48.80	50.75	47.70	50.75	50.15	49.45	15492	7.66	461	9666	62.39
HPAL	EQ	17-Mar-2022	384.35	388.00	389.00	381.05	385.00	383.55	385.56	37012	142.70	1836	19819	53.55
HPIL	SM	17-Mar-2022	65.30	62.15	64.25	62.15	64.25	64.25	62.47	27000	16.87	3	27000	100.00
HPL	EQ	17-Mar-2022	61.80	63.90	64.00	62.70	63.05	63.60	63.64	101791	64.78	1353	69771	68.54
HSCL	EQ	17-Mar-2022	61.30	62.25	62.50	59.55	60.20	60.25	60.79	6295556	3826.94	21382	1604643	25.49
HSIL	EQ	17-Mar-2022	318.60	329.00	329.00	308.80	309.50	309.90	316.65	325671	1031.23	11131	147900	45.41
HTMEDIA	EQ	17-Mar-2022	32.95	33.50	33.50	31.95	32.00	32.15	32.69	547910	179.13	2475	336297	61.38
HUBTOWN	BE	17-Mar-2022	45.90	47.60	47.60	44.90	44.90	45.60	46.04	166162	76.50	626	-	-
HUDCO	EQ	17-Mar-2022	34.30	34.70	35.75	34.60	35.00	35.20	35.05	2168627	760.21	6659	1283149	59.17
HUDCO	N2	17-Mar-2022	1207.66	1207.90	1208.00	1205.00	1205.00	1205.00	1206.03	1727	20.83	20	1417	82.05
HUDCO	N4	17-Mar-2022	1067.00	1048.00	1059.00	1048.00	1059.00	1059.00	1050.16	90	0.95	4	90	100.00
HUDCO	N5	17-Mar-2022	1164.90	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	1000	11.55	2	1000	100.00
HUDCO	N8	17-Mar-2022	1215.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1	0.01	1	1	100.00
HUDCO	N9	17-Mar-2022	1229.91	1226.00	1226.00	1221.56	1225.00	1225.00	1222.66	585	7.15	34	478	81.71
HUDCO	ND	17-Mar-2022	1258.90	1257.90	1258.00	1257.00	1257.00	1257.00	1257.55	846	10.64	11	846	100.00
HUDCO	NE	17-Mar-2022	1388.19	1388.01	1392.00	1380.00	1385.00	1385.00	1386.92	1799	24.95	21	1615	89.77
HUHTAMAKI	EQ	17-Mar-2022	160.40	164.00	169.00	161.85	164.95	164.80	165.16	335280	553.73	5624	143343	42.75
IBMFNIFTY	EQ	17-Mar-2022	176.87	178.80	184.97	173.05	174.20	176.04	176.38	800	1.41	68	383	47.88
IBREALEST	EQ	17-Mar-2022	108.65	110.50	112.20	109.10	111.15	111.00	110.47	11112252	12276.24	49112	3826069	34.43
IBUCCREDIT	N9	17-Mar-2022	979.80	985.00	985.00	985.00	985.00	985.00	985.00	10	0.10	1	10	100.00
IBULHSGFIN	EQ	17-Mar-2022	156.90	159.30	162.00	158.55	161.25	161.10	160.53	14550814	23358.33	73118	3512111	24.14
IBULHSGFIN	NA	17-Mar-2022	913.00	916.55	916.55	913.25	913.25	913.25	914.80	39	0.36	4	39	100.00
IBULHSGFIN	NE	17-Mar-2022	879.47	871.00	885.00	871.00	885.00	885.00	880.29	489	4.30	12	489	100.00
IBULHSGFIN	NJ	17-Mar-2022	901.00	901.00	901.15	901.00	901.15	901.15	901.04	70	0.63	3	50	71.43
IBULHSGFIN	NT	17-Mar-2022	975.00	990.00	990.00	983.00		983.00	989.03	121	1.20	3	121	100.00
IBULHSGFIN	NY	17-Mar-2022	925.45	905.00	905.00	904.01	904.01	904.50	904.51	10	0.09	2	10	100.00
IBULHSGFIN	Y1	17-Mar-2022	900.00	974.80	974.80	974.80	974.80	974.80	974.80	5	0.05	1	5	100.00
ICDSLTD	BE	17-Mar-2022	44.05	44.05	44.55	41.85	42.50	42.50	42.19	1906	0.80	70	-	-
ICEMAKE	EQ	17-Mar-2022	104.45	108.90	108.90	98.15	100.00	100.05	103.29	113194	116.92	1940	76134	67.26
ICICI500	EQ	17-Mar-2022	23.91	24.40	24.44	23.55	24.30	24.32	24.31	110599	26.89	414	75827	68.56
ICICI5GSEC	EQ	17-Mar-2022	50.01	50.00	50.70	50.00	50.05	50.05	50.31	679	0.34	19	105	15.46
ICICIALPLV	EQ	17-Mar-2022	169.81	172.45	172.95	170.51	172.30	172.47	172.82	181786	314.16	308	178360	98.12
ICICIAUTO	EQ	17-Mar-2022	103.60	105.00	106.05	104.00	105.81	105.77	105.53	12194	12.87	182	7472	61.28
ICICIB22	EQ	17-Mar-2022	47.65	48.14	48.16	47.75	48.06	48.08	48.02	261527	125.58	983	240453	91.94
ICICIBANK	EQ	17-Mar-2022	708.00	717.80	725.00	716.20	719.45	720.10	720.50	18329844	132067.40	201059	11389149	62.13
ICICIBANKN	EQ	17-Mar-2022	355.71	362.00	363.61	361.59	361.95	362.46	362.62	9152	33.19	317	5428	59.31
ICICIBANKP	EQ	17-Mar-2022	177.89	185.45	185.45	179.01	181.95	181.48	181.69	6784	12.33	180	6076	89.56
ICICICONSU	EQ	17-Mar-2022	67.67	67.67	69.70	67.65	69.00	69.14	69.36	727	0.50	65	655	90.10
ICICIFMCG	EQ	17-Mar-2022	366.32	365.30	371.80	362.75	370.60	370.22	369.25	2965	10.95	149	2597	87.59
ICICIGI	EQ	17-Mar-2022	1219.20	1242.00	1274.25	1214.40	1273.00	1269.40	1237.19	1520083	18806.30	62785	1037975	68.28
ICICIGOLD	EQ	17-Mar-2022	45.45	45.50	45.94	45.20	45.30	45.29	45.36	442580	200.77	3517	367096	82.94
ICICILIQ	EQ	17-Mar-2022	999.99	999.99	1000.01	999.01	1000.00	1000.00	1000.00	67491	674.91	181	38351	56.82
ICICILOVOL	EQ	17-Mar-2022	135.25	138.39	138.39	121.60	136.09	136.36	136.27	19054	25.96	910	13965	73.29
ICICIM150	EQ	17-Mar-2022	108.91	109.01	110.95	109.01	110.35	110.35	110.44	9808	10.83	450	6558	66.86
ICICIMCAP	EQ	17-Mar-2022	100.01	100.10	101.79	100.10	101.46	100.99	101.38	7369	7.47	231	4608	62.53
ICICINF100	EQ	17-Mar-2022	185.73	188.45	190.49	185.30	189.69	189.47	188.84	14973	28.28	414	5973	39.89
ICICINIFTY	EQ	17-Mar-2022	182.51	185.33	186.25	182.60	186.12	185.65	185.42	216720	401.84	4520	139067	64.17
ICICINV20	EQ	17-Mar-2022	96.37	94.58	97.90	94.58	97.30	97.18	97.49	14796	14.42	1797	9786	66.14
ICICINXT50	EQ	17-Mar-2022	41.32	42.27	42.27	41.21	42.15	42.07	42.00	83430	35.04	929	68656	82.29
ICICIPHARM	EQ	17-Mar-2022	84.17	84.50	85.49	84.50	85.20	85.03	84.97	7260	6.17	123	6792	93.55
ICICIPRULI	EQ	17-Mar-2022	468.50	475.00	494.95	470.60	493.00	492.30	486.35	2725253	13254.31	47243	1380145	50.64
ICICISENSX	EQ	17-Mar-2022	616.23	620.00	631.00	617.10	630.21	629.01	627.61	6320	39.66	264	3250	51.42
ICICISILVE	EQ	17-Mar-2022	69.39	69.39	70.60	69.39	69.75	69.95	69.94	275219	192.48	920	222662	80.90
ICICITECH	EQ	17-Mar-2022	363.66	370.95	370.95	362.51	365.50	365.44	366.75	588156	2157.04	1104	472332	80.31
ICIL	EQ	17-Mar-2022	160.40	164.70	175.50	163.40	171.00	170.80	171.70	1041002	1787.40	15804	295047	28.34
ICRA	EQ	17-Mar-2022	3804.20	3850.00	3944.85	3738.00	3867.85	3832.95	3818.43	3878	148.08	916	2464	63.54
IDBI	EQ	17-Mar-2022	43.35	43.55	43.90	42.75	42.85	42.85	43.19	6380662	2755.90	11945	2979355	46.69
IDBIGOLD	EQ	17-Mar-2022	4729.65	4789.90	4789.90	4669.05	4687.30	4699.95	4693.04	105	4.93	32	78	74.29
IDEA	EQ	17-Mar-2022	10.30	10.45	10.50	10.20	10.25	10.25	10.33	103325255	10668.44	98900	39509504	38.24
IDFC	EQ	17-Mar-2022	58.95	59.60	61.20	58.85	60.25	60.65	60.15	12230652	7357.27	25799	3494109	28.57
IDFCFIRSTB	EQ	17-Mar-2022	42.00	42.60	42.95	42.45	42.70	42.70	42.69	29552261	12615.92	34401	10228185	34.61
IDFNIFTYET	EQ	17-Mar-2022	177.99	180.00	182.68	180.00	182.63	182.61	181.98	377	0.69	19	200	53.05
IEX	EQ	17-Mar-2022	222.75	226.00	226.20	222.45	223.10	223.15	224.61	5324817	11960.04	48073	2000912	37.58
IFBAGRO	EQ	17-Mar-2022	579.30	592.00	610.00	580.05	591.15	594.00	596.08	27766	165.51	3263	7085	25.52
IFBIND	EQ	17-Mar-2022	880.35	895.00	1014.00	895.00	995.00	996.70	991.27	1086792	10773.05	58808	39505	3.64
IFCI	EQ	17-Mar-2022	12.65	12.70	12.95	12.45	12.55	12.55	12.75	5260533	670.51	7184	2185074	41.54
IFCI	NH	17-Mar-2022	1038.33	1040.00	1040.00	1036.05	1036.05	1036.67	1038.52	6529	67.81	71	6169	94.49
IFCI	NL	17-Mar-2022	1048.00	1032.03	1032.03	1021.00	1021.00	1021.00	1024.60	1293	13.25	43	1293	100.00
IFGLEXPOR	EQ	17-Mar-2022	265.70	268.00	271.65	263.00	266.00	265.70	267.67	24435	65.41	1486	14979	61.30
IGARASHI	EQ	17-Mar-2022	360.15	363.10	376.05	357.05	362.00	363.70	366.68	114415	419.54	8738	31351	27.40
IGL	EQ	17-Mar-2022	390.55	394.50	397.85	390.95	392.35	391.95	393.96	3037279	11965.62	40188	1635781	53.86
IGPL	EQ	17-Mar-2022	700.00	704.60	724.00	704.60	713.20	714.60	714.75	50299	359.51	3328	22078	43.89
IIFCL	N2	17-Mar-2022	1078.11	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	10	0.11	1	10	100.00
IIFCL	N4	17-Mar-2022	1369.00	1358.05	1364.99	1358.05	1364.99	1363.71	1360.22	1724	23.45	19	1615	93.68
IIFL	EQ	17-Mar-2022	288.95	291.00	296.65	283.10	285.00	287.85	289.83	1152621	3340.63	18534	863517	74.92
IIFL	N4	17-Mar-2022	1010.00	1010.00	1020.00	1010.00	1020.00	1019.71	1012.26	790	8.00	16	652	82.53
IIFL	N6	17-Mar-2022	1005.00	1009.00	1009.00	1006.00	1008.01	1008.01	1007.75	80	0.81	4	40	50.00
IIFL	N7	17-Mar-2022	1001.00	1002.00	1002.00	1001.00	1001.00	1001.00	1001.03	70	0.70	4	70	100.00
IIFL	NB	17-Mar-2022	1095.90	1009.00	1009.00	1003.00	1003.00	1003.00	1003.84	30	0.30	6	30	100.00
IIFL	NC	17-Mar-2022	1015.00	1014.55	1019.50	1014.55	1015.00	1015.00	1015.35	490	4.98	10	490	100.00
IIFL	NE	17-Mar-2022	978.05	965.60	970.00	930.00	947.55	954.92	940.87	2453	23.08	32	2237	91.19
IIFL	NF	17-Mar-2022	968.95	972.05	973.45	950.00	966.20	966.64	961.14	1722	16.55	36	1040	60.39
IIFL	NG	17-Mar-2022	992.65	992.00	992.00	992.00	992.00	992.00	992.00	10	0.10	10	10	100.00
IIFL	NH	17-Mar-2022	1000.00	999.99	999.99	999.00	999.00	999.00	999.68	251	2.51	6	251	100.00
IIFL	NI	17-Mar-2022	970.00	1000.00	1000.00	998.65	1000.00	999.86	999.91	150	1.50	3	150	100.00
IIFL	NJ	17-Mar-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	70	0.70	2	70	100.00
IIFL	NK	17-Mar-2022	989.00	989.00	989.00	989.00	989.00	989.00	989.00	15	0.15	1	15	100.00
IIFL	NL	17-Mar-2022	933.77	933.00	945.00	922.00	932.26	932.28	925.97	1965	18.20	31	1662	84.58
IIFLSEC	EQ	17-Mar-2022	87.75	89.45	96.00	87.05	94.00	94.45	92.57	1181199	1093.39	16566	519014	43.94
IIFLWAM	EQ	17-Mar-2022	1501.35	1508.90	1586.45	1493.75	1553.00	1554.05	1544.63	184110	2843.82	18010	72194	39.21
IIHFL	N4	17-Mar-2022	983.20	983.00	983.00	983.00	983.00	983.00	983.00	10	0.10	1	10	100.00
IIHFL	N5	17-Mar-2022	975.20	976.00	981.00	975.35	975.56	975.91	978.75	919	8.99	29	778	84.66
IIHFL	N7	17-Mar-2022	945.00	945.00	945.00	945.00	945.00	945.00	945.00	10	0.09	2	10	100.00
IIHFL	N8	17-Mar-2022	918.00	919.00	919.00	915.00	915.00	915.00	916.42	158	1.45	11	158	100.00
IIHFL	NC	17-Mar-2022	888.85	890.00	890.00	876.10	880.00	880.00	880.06	701	6.17	14	701	100.00
IITL	EQ	17-Mar-2022	70.70	73.10	73.20	68.50	68.65	69.00	70.06	329	0.23	24	237	72.04
IL&FSENGG	BZ	17-Mar-2022	13.75	13.10	14.40	13.10	14.15	14.15	13.87	44303	6.15	120	-	-
IL&FSTRANS	BZ	17-Mar-2022	5.35	5.20	5.60	5.20	5.60	5.55	5.58	285378	15.93	195	-	-
IMAGICAA	EQ	17-Mar-2022	15.20	15.50	15.70	14.65	14.65	14.75	14.91	232646	34.69	800	171724	73.81
IMFA	EQ	17-Mar-2022	418.25	421.00	427.90	411.30	413.80	413.45	419.94	83080	348.89	5614	32456	39.07
IMPAL	EQ	17-Mar-2022	770.10	771.95	775.65	763.10	771.15	772.35	769.08	861	6.62	85	717	83.28
IMPEXFERRO	EQ	17-Mar-2022	1.45	1.50	1.50	1.50	1.50	1.50	1.50	6330	0.09	4	6330	100.00
INCREDIBLE	BE	17-Mar-2022	24.25	25.30	25.30	23.25	25.00	25.00	24.48	8938	2.19	42	-	-
INDBANK	EQ	17-Mar-2022	23.65	23.90	24.20	23.10	23.20	23.30	23.60	68342	16.13	569	40258	58.91
INDHOTEL	EQ	17-Mar-2022	210.80	212.25	215.00	207.90	208.90	208.50	211.63	4300782	9101.66	35204	1313079	30.53
INDIACEM	EQ	17-Mar-2022	212.35	216.30	217.30	213.00	213.95	214.50	215.26	4047410	8712.64	30997	1100291	27.19
INDIAGLYCO	EQ	17-Mar-2022	891.35	897.95	903.00	869.05	876.00	876.95	889.20	85888	763.72	4444	29214	34.01
INDIAMART	EQ	17-Mar-2022	4464.60	4550.05	4615.00	4465.10	4497.20	4494.60	4554.13	141303	6435.12	17080	45080	31.90
INDIANB	EQ	17-Mar-2022	151.25	153.00	157.00	153.00	156.50	156.55	155.64	3476000	5410.10	20661	1642026	47.24
INDIANCARD	BE	17-Mar-2022	267.50	273.50	276.00	268.00	270.00	270.00	270.23	3263	8.82	15	-	-
INDIANHUME	EQ	17-Mar-2022	189.60	193.40	193.40	188.15	189.50	189.35	190.78	25611	48.86	681	14115	55.11
INDIGO	EQ	17-Mar-2022	1899.80	1930.00	1944.00	1883.05	1895.00	1897.05	1899.77	1295677	24614.88	45987	504994	38.98
INDIGOPNTS	EQ	17-Mar-2022	1624.90	1635.00	1659.00	1629.00	1630.10	1636.70	1644.43	29882	491.39	4095	11857	39.68
INDIGRID	IV	17-Mar-2022	144.03	145.25	146.60	143.60	144.89	144.13	144.99	467370	677.62	1116	403075	86.24
INDIGRID	NH	17-Mar-2022	1010.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	90	0.93	3	90	100.00
INDIGRID	NJ	17-Mar-2022	1097.00	1097.00	1097.50	1095.00	1095.00	1095.00	1097.02	1526	16.74	5	1026	67.23
INDIGRID	NL	17-Mar-2022	1060.00	1042.10	1042.10	1042.10	1042.10	1042.10	1042.10	20	0.21	1	20	100.00
INDLMETER	BE	17-Mar-2022	15.60	15.15	16.35	15.15	15.45	15.45	15.67	9325	1.46	55	-	-
INDNIPPON	EQ	17-Mar-2022	456.50	461.00	474.95	460.70	461.20	464.35	466.46	25731	120.03	1536	12732	49.48
INDOCO	EQ	17-Mar-2022	385.45	390.00	395.70	386.15	391.45	391.35	390.39	81402	317.78	2822	48531	59.62
INDORAMA	EQ	17-Mar-2022	65.55	66.00	67.50	65.50	66.45	66.25	66.51	144042	95.80	1795	71749	49.81
INDOSOLAR	BZ	17-Mar-2022	2.55	2.65	2.65	2.65	2.65	2.65	2.65	129766	3.44	114	-	-
INDOSTAR	EQ	17-Mar-2022	234.40	235.60	243.00	235.00	241.25	240.95	239.35	145473	348.19	3007	87850	60.39
INDOTECH	EQ	17-Mar-2022	223.20	227.10	231.00	220.60	221.20	221.60	224.08	14084	31.56	340	9622	68.32
INDOTHAI	BE	17-Mar-2022	294.40	300.00	309.10	288.00	309.00	309.00	303.22	5402	16.38	79	-	-
INDOWIND	BE	17-Mar-2022	21.25	21.55	22.00	20.20	20.20	20.20	20.55	206665	42.48	1486	-	-
INDRAMEDCO	EQ	17-Mar-2022	63.20	63.95	64.50	62.90	63.40	63.25	63.41	356253	225.89	3024	242731	68.13
INDSWFTLAB	EQ	17-Mar-2022	66.95	67.90	70.50	66.95	68.60	68.55	68.25	66067	45.09	1003	41639	63.03
INDSWFTLTD	BE	17-Mar-2022	11.90	12.25	12.40	11.55	12.25	12.25	12.14	13016	1.58	59	-	-
INDTERRAIN	EQ	17-Mar-2022	49.00	49.75	52.80	48.30	50.40	50.30	50.78	502635	255.26	5516	234772	46.71
INDUSINDBK	EQ	17-Mar-2022	928.65	943.95	949.50	929.55	931.65	932.45	941.35	4492246	42287.74	89208	1716573	38.21
INDUSTOWER	EQ	17-Mar-2022	214.45	217.45	218.40	213.45	215.30	214.70	215.41	5038190	10852.71	38552	3345662	66.41
INEOSSTYRO	EQ	17-Mar-2022	966.70	977.90	1089.75	973.90	1071.95	1073.45	1045.00	93208	974.03	10746	34484	37.00
INFIBEAM	EQ	17-Mar-2022	21.00	21.30	21.30	20.90	21.00	21.00	21.01	4942520	1038.38	5204	3769362	76.26
INFOBEAN	EQ	17-Mar-2022	761.15	777.00	794.00	741.75	750.00	756.45	768.06	75159	577.27	5966	32337	43.02
INFOMEDIA	BE	17-Mar-2022	3.85	4.00	4.00	4.00	4.00	4.00	4.00	1173	0.05	8	-	-
INFRABEES	EQ	17-Mar-2022	502.76	506.00	518.00	505.00	518.00	514.04	510.42	2465	12.58	199	1616	65.56
INFY	EQ	17-Mar-2022	1889.40	1923.30	1923.30	1833.05	1869.60	1854.60	1869.74	17731459	331533.00	251465	10858451	61.24
INGERRAND	EQ	17-Mar-2022	1467.85	1499.00	1561.50	1469.00	1520.00	1522.30	1520.54	71467	1086.69	11106	20229	28.31
INNOVATIVE	SM	17-Mar-2022	6.45	6.50	6.50	6.15	6.25	6.15	6.24	174000	10.86	44	162000	93.10
INOXLEISUR	EQ	17-Mar-2022	408.30	415.40	417.95	410.05	413.70	415.70	414.17	290435	1202.88	12421	116020	39.95
INOXWIND	EQ	17-Mar-2022	109.10	109.80	112.00	108.05	109.60	109.30	110.28	326609	360.20	5491	170575	52.23
INSECTICID	EQ	17-Mar-2022	620.90	624.05	642.00	623.40	636.50	637.35	634.23	99432	630.63	1395	92063	92.59
INSPIRISYS	BE	17-Mar-2022	66.05	69.35	69.35	69.35	69.35	69.35	69.35	13844	9.60	31	-	-
INTELLECT	EQ	17-Mar-2022	761.80	772.00	779.25	757.70	764.00	767.05	770.27	594353	4578.11	18828	196389	33.04
INTENTECH	EQ	17-Mar-2022	75.35	77.90	78.55	75.45	75.80	76.05	76.75	87922	67.48	2907	47708	54.26
INTLCONV	EQ	17-Mar-2022	75.25	76.45	77.00	73.70	75.75	75.80	75.64	273984	207.24	4097	157820	57.60
INVENTURE	EQ	17-Mar-2022	4.10	4.05	4.10	3.90	3.90	3.90	3.91	41676131	1630.70	8003	21762637	52.22
IOB	EQ	17-Mar-2022	17.95	18.10	18.10	17.95	18.05	18.00	18.03	1864424	336.10	5425	837842	44.94
IOC	EQ	17-Mar-2022	121.95	122.40	122.90	120.10	121.35	121.35	121.09	27800074	33664.03	89691	16322974	58.72
IOLCP	EQ	17-Mar-2022	406.70	412.80	421.00	404.25	405.05	406.45	412.13	575209	2370.63	16583	192556	33.48
IONEXCHANG	EQ	17-Mar-2022	1708.00	1733.60	1750.00	1656.65	1660.00	1663.70	1688.45	18488	312.16	4240	12258	66.30
IPCALAB	EQ	17-Mar-2022	1000.10	1002.50	1037.80	998.35	1032.80	1033.70	1013.22	1091505	11059.34	22645	853957	78.24
IPL	EQ	17-Mar-2022	277.05	280.00	287.40	279.10	283.70	284.55	283.58	158323	448.97	3807	81256	51.32
IRB	EQ	17-Mar-2022	225.15	228.00	232.70	223.45	228.75	228.95	228.80	2865068	6555.25	17595	2137315	74.60
IRBINVIT	IV	17-Mar-2022	52.91	53.20	53.25	52.90	53.20	53.12	53.09	501782	266.37	884	439608	87.61
IRCON	EQ	17-Mar-2022	41.20	41.60	41.60	41.20	41.35	41.30	41.36	742028	306.87	3629	435805	58.73
IRCTC	EQ	17-Mar-2022	768.25	776.25	779.60	767.15	770.00	770.45	773.77	2471381	19122.72	69762	1009211	40.84
IREDA	N3	17-Mar-2022	1390.00	1390.00	1390.00	1345.00	1345.00	1357.57	1365.27	11	0.15	8	11	100.00
IREDA	N5	17-Mar-2022	1234.99	1238.00	1251.99	1238.00	1251.79	1251.79	1248.51	327	4.08	16	327	100.00
IREDA	N6	17-Mar-2022	1370.00	1375.00	1375.00	1370.00	1370.00	1370.00	1374.72	1080	14.85	4	1080	100.00
IREDA	N7	17-Mar-2022	1225.00	1249.90	1249.99	1249.90	1249.99	1249.99	1249.98	25	0.31	2	25	100.00
IRFC	EQ	17-Mar-2022	22.25	22.45	23.20	22.10	23.15	22.85	22.54	15192734	3423.81	14149	8944767	58.88
IRFC	N2	17-Mar-2022	1199.00	1200.00	1201.00	1200.00	1200.00	1200.00	1200.00	2520	30.24	13	2390	94.84
IRFC	N9	17-Mar-2022	1145.41	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	25	0.29	1	25	100.00
IRFC	NA	17-Mar-2022	1316.00	1316.00	1316.00	1312.00	1312.00	1312.00	1312.55	620	8.14	8	620	100.00
IRFC	NB	17-Mar-2022	1250.90	1141.60	1141.60	1141.60	1141.60	1141.60	1141.60	5	0.06	1	5	100.00
IRFC	NE	17-Mar-2022	1336.00	1363.15	1363.15	1340.00	1342.00	1342.00	1342.66	607	8.15	10	592	97.53
IRFC	NJ	17-Mar-2022	1233.55	1219.00	1243.00	1216.11	1243.00	1238.18	1233.31	2348	28.96	59	1652	70.36
IRFC	NM	17-Mar-2022	1318.50	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	4445	54.67	2	4445	100.00
IRFC	NO	17-Mar-2022	1254.00	1265.95	1265.95	1261.00	1261.00	1261.00	1264.84	1290	16.32	2	1290	100.00
IRIS	EQ	17-Mar-2022	108.20	111.00	114.40	108.50	110.65	109.25	110.37	25067	27.67	1062	13612	54.30
IRISDOREME	EQ	17-Mar-2022	175.00	187.00	187.00	166.80	177.00	173.70	173.50	14161	24.57	532	12149	85.79
ISEC	EQ	17-Mar-2022	600.15	610.95	643.00	609.00	627.50	625.90	622.13	847225	5270.87	37008	405474	47.86
ISFT	EQ	17-Mar-2022	200.90	205.00	206.80	203.00	203.00	203.10	203.83	43166	87.99	549	33505	77.62
ISGEC	EQ	17-Mar-2022	558.65	564.80	567.00	555.50	561.00	560.30	560.37	58585	328.29	3974	24345	41.56
ISMTLTD	BE	17-Mar-2022	57.95	58.40	60.40	55.80	57.40	57.30	57.09	158847	90.69	487	-	-
ITC	EQ	17-Mar-2022	242.60	245.25	245.40	242.70	244.55	244.90	244.30	34223740	83609.57	158119	22185292	64.82
ITDC	EQ	17-Mar-2022	347.70	350.55	356.95	348.60	349.50	350.40	352.40	20827	73.39	1158	10733	51.53
ITDCEM	EQ	17-Mar-2022	64.90	65.50	69.00	64.90	67.70	67.75	67.55	2261204	1527.48	12101	837055	37.02
ITI	EQ	17-Mar-2022	97.25	97.35	104.90	97.35	102.90	102.65	102.73	1538378	1580.44	18619	228880	14.88
IVC	BE	17-Mar-2022	7.05	7.15	7.35	6.80	7.20	7.20	7.07	185976	13.14	332	-	-
IVP	EQ	17-Mar-2022	164.80	171.75	171.75	163.60	167.80	168.00	167.81	27186	45.62	988	19247	70.80
IVZINGOLD	EQ	17-Mar-2022	4615.80	4553.05	4665.95	4553.05	4628.00	4628.00	4617.10	166	7.66	31	138	83.13
IVZINNIFTY	EQ	17-Mar-2022	1846.60	1874.85	1896.85	1874.85	1896.85	1896.85	1877.86	25	0.47	7	20	80.00
IWEL	EQ	17-Mar-2022	705.20	708.00	740.45	706.05	740.45	740.45	737.56	654	4.82	83	506	77.37
IZMO	EQ	17-Mar-2022	84.80	86.35	92.05	85.80	88.65	88.60	89.08	93939	83.68	2352	44344	47.21
J&KBANK	EQ	17-Mar-2022	34.50	34.95	35.30	34.65	35.00	34.95	34.95	2213029	773.37	5822	851446	38.47
JAGRAN	EQ	17-Mar-2022	64.95	66.75	66.75	64.85	65.00	65.00	65.48	273452	179.07	2168	182452	66.72
JAGSNPHARM	EQ	17-Mar-2022	245.80	246.05	270.35	246.05	270.35	270.35	258.33	390766	1009.46	6785	226220	57.89
JAIBALAJI	EQ	17-Mar-2022	46.65	46.70	48.00	46.15	46.40	46.40	46.70	166269	77.64	742	139599	83.96
JAICORPLTD	EQ	17-Mar-2022	112.00	113.20	114.80	112.80	113.00	113.25	113.72	840153	955.43	6483	256990	30.59
JAINAM	SM	17-Mar-2022	155.75	156.50	156.50	156.50	156.50	156.50	156.50	2000	3.13	1	2000	100.00
JAINSTUDIO	BZ	17-Mar-2022	2.80	2.80	2.80	2.80	2.80	2.80	2.80	1	0.00	1	-	-
JAIPURKURT	EQ	17-Mar-2022	68.65	70.90	71.85	66.60	67.95	67.95	68.33	4419	3.02	78	3685	83.39
JALAN	SM	17-Mar-2022	12.80	13.00	13.10	13.00	13.10	13.10	13.03	9000	1.17	3	6000	66.67
JAMNAAUTO	EQ	17-Mar-2022	103.70	104.50	104.50	102.50	102.55	103.10	103.59	403923	418.42	4291	215738	53.41
JASH	EQ	17-Mar-2022	501.00	509.90	510.05	500.25	509.00	507.15	506.32	11829	59.89	477	7009	59.25
JAYAGROGN	EQ	17-Mar-2022	226.35	227.90	229.55	225.00	227.10	226.15	227.11	19621	44.56	897	12069	61.51
JAYBARMARU	EQ	17-Mar-2022	153.05	155.00	163.80	154.00	161.80	160.40	158.34	51040	80.82	1028	23878	46.78
JAYNECOIND	EQ	17-Mar-2022	24.95	25.95	25.95	24.10	24.95	25.45	24.97	47436	11.84	354	33388	70.39
JAYSREETEA	EQ	17-Mar-2022	98.20	101.75	101.75	96.70	96.80	97.40	98.92	96219	95.18	1942	42191	43.85
JBCHEPHARM	EQ	17-Mar-2022	1563.65	1585.00	1643.15	1560.50	1610.00	1604.90	1598.50	200840	3210.42	13232	138436	68.93
JBFIND	BE	17-Mar-2022	15.75	16.10	16.50	15.95	16.50	16.50	16.29	151848	24.73	278	-	-
JBMA	EQ	17-Mar-2022	456.70	474.00	479.50	457.25	463.55	461.65	469.38	142772	670.15	4425	74117	51.91
JCHAC	EQ	17-Mar-2022	1874.55	1870.00	1929.90	1870.00	1881.50	1892.95	1902.83	17834	339.35	4016	6792	38.08
JETAIRWAYS	BZ	17-Mar-2022	90.50	90.80	93.50	86.00	91.50	90.15	89.93	90821	81.68	1196	-	-
JETFREIGHT	EQ	17-Mar-2022	67.40	69.00	69.95	67.25	69.50	68.75	68.45	12364	8.46	286	7526	60.87
JHS	EQ	17-Mar-2022	24.50	24.90	25.40	24.00	24.00	24.15	24.38	78732	19.20	302	50884	64.63
JINDALPHOT	EQ	17-Mar-2022	251.85	253.60	264.40	253.60	264.40	264.30	261.43	113075	295.61	2561	61943	54.78
JINDALPOLY	EQ	17-Mar-2022	1278.50	1340.00	1449.00	1181.00	1188.00	1204.35	1293.93	1051028	13599.53	67267	262778	25.00
JINDALSAW	EQ	17-Mar-2022	88.05	91.30	96.70	91.05	93.20	93.05	94.49	7932449	7495.48	39839	1370832	17.28
JINDALSTEL	EQ	17-Mar-2022	465.10	473.00	486.60	470.00	476.20	477.15	478.44	7937854	37977.90	84743	1973796	24.87
JINDRILL	EQ	17-Mar-2022	222.75	225.80	226.00	217.00	217.00	218.80	221.28	110042	243.50	2596	67324	61.18
JINDWORLD	EQ	17-Mar-2022	308.45	311.00	318.25	306.25	308.25	308.35	312.34	212757	664.53	4234	92174	43.32
JISLDVREQS	EQ	17-Mar-2022	21.10	21.65	22.40	21.10	21.60	21.30	21.57	105628	22.78	448	61544	58.26
JISLJALEQS	EQ	17-Mar-2022	40.70	41.20	43.95	40.75	42.45	42.50	42.43	5462640	2317.95	10851	3280391	60.05
JITFINFRA	BE	17-Mar-2022	123.60	123.60	127.50	120.20	124.85	124.25	124.51	14363	17.88	159	-	-
JKCEMENT	EQ	17-Mar-2022	2486.40	2548.00	2554.55	2500.10	2525.00	2515.00	2529.43	337392	8534.10	24931	83337	24.70
JKIL	EQ	17-Mar-2022	169.90	172.90	172.90	166.25	168.30	168.10	170.10	106989	181.99	2434	59341	55.46
JKLAKSHMI	EQ	17-Mar-2022	442.40	450.00	450.85	430.00	433.90	435.85	442.61	543480	2405.51	17020	300878	55.36
JKPAPER	EQ	17-Mar-2022	306.90	309.70	313.05	298.55	301.00	300.90	306.02	5598927	17133.67	64460	943852	16.86
JKTYRE	EQ	17-Mar-2022	107.10	108.50	113.30	107.75	112.60	112.05	111.98	1845852	2066.97	15632	492024	26.66
JMA	EQ	17-Mar-2022	70.15	70.25	72.70	70.00	70.20	70.20	70.80	19811	14.03	364	10214	51.56
JMCPROJECT	EQ	17-Mar-2022	83.20	83.65	86.70	83.65	84.00	84.35	84.52	124234	105.01	1673	86203	69.39
JMFINANCIL	EQ	17-Mar-2022	65.50	66.30	68.10	65.90	67.90	67.80	67.05	5853675	3924.62	7298	5088183	86.92
JOCIL	EQ	17-Mar-2022	166.65	170.80	172.60	166.10	168.00	169.25	168.67	11436	19.29	388	5944	51.98
JPASSOCIAT	EQ	17-Mar-2022	8.95	9.10	9.20	8.80	8.95	8.90	8.97	9875828	885.39	4598	5405264	54.73
JPINFRATEC	EQ	17-Mar-2022	3.20	3.20	3.25	3.10	3.15	3.10	3.16	1791057	56.60	2403	1171350	65.40
JPOLYINVST	EQ	17-Mar-2022	233.60	245.00	245.00	230.35	236.00	233.70	240.26	9723	23.36	612	5350	55.02
JPPOWER	EQ	17-Mar-2022	7.10	7.10	7.20	7.00	7.00	7.05	7.07	23511134	1662.52	41353	14984687	63.73
JSL	EQ	17-Mar-2022	179.85	181.45	189.30	181.45	188.00	187.65	186.12	1189103	2213.14	13299	490515	41.25
JSLHISAR	EQ	17-Mar-2022	344.50	346.05	363.00	346.05	356.00	355.55	356.63	274555	979.16	7259	141593	51.57
JSWENERGY	BE	17-Mar-2022	307.55	314.80	317.00	293.15	304.00	298.70	303.88	514296	1562.86	9670	-	-
JSWHL	EQ	17-Mar-2022	4048.45	4109.95	4176.20	4064.00	4149.95	4143.70	4112.21	1129	46.43	283	812	71.92
JSWISPL	EQ	17-Mar-2022	32.40	32.70	33.85	32.15	32.35	32.50	33.13	2494891	826.49	6141	1386517	55.57
JSWSTEEL	EQ	17-Mar-2022	655.25	662.00	692.95	660.35	684.00	685.10	682.58	9991824	68202.53	117560	2498208	25.00
JTEKTINDIA	EQ	17-Mar-2022	73.45	73.90	75.15	73.30	74.95	74.75	74.27	192420	142.91	3272	128520	66.79
JTLINFRA	EQ	17-Mar-2022	219.15	220.50	224.75	216.75	217.00	218.70	220.67	56217	124.06	1474	38309	68.14
JUBLFOOD	EQ	17-Mar-2022	2563.45	2598.00	2614.40	2551.00	2563.00	2560.85	2586.78	1905644	49294.74	118249	852320	44.73
JUBLINDS	EQ	17-Mar-2022	504.60	514.80	528.00	505.50	508.00	510.40	515.09	39033	201.05	3127	16930	43.37
JUBLINGREA	EQ	17-Mar-2022	493.95	503.45	527.40	501.35	518.25	520.15	516.30	1472033	7600.07	30033	454407	30.87
JUBLPHARMA	EQ	17-Mar-2022	405.45	410.45	419.35	406.05	409.00	407.45	412.60	136427	562.89	6674	61222	44.88
JUNIORBEES	EQ	17-Mar-2022	426.20	445.70	445.70	400.61	431.70	431.25	430.54	62254	268.03	5800	34641	55.64
JUSTDIAL	EQ	17-Mar-2022	755.60	770.00	789.50	760.00	771.90	771.10	772.19	606022	4679.62	19653	193151	31.87
JYOTHYLAB	EQ	17-Mar-2022	144.20	145.35	148.90	144.20	145.00	145.15	145.54	189243	275.42	3486	103808	54.85
JYOTISTRUC	BZ	17-Mar-2022	18.65	18.65	19.30	18.45	18.80	18.65	18.89	100775	19.04	145	-	-
KABRAEXTRU	EQ	17-Mar-2022	479.50	497.00	497.00	475.00	480.00	478.60	484.56	45868	222.26	4126	24585	53.60
KAJARIACER	EQ	17-Mar-2022	1027.85	1040.00	1074.70	1037.40	1066.65	1061.35	1058.95	241039	2552.48	14074	116841	48.47
KAKATCEM	EQ	17-Mar-2022	226.15	229.80	230.00	223.40	224.40	225.20	227.34	5333	12.12	311	2429	45.55
KALPATPOWR	EQ	17-Mar-2022	368.10	370.25	379.35	370.25	370.50	372.90	375.75	119703	449.78	4501	33421	27.92
KALYANIFRG	BE	17-Mar-2022	177.00	177.00	179.50	172.00	172.00	173.40	175.88	508	0.89	17	-	-
KALYANKJIL	EQ	17-Mar-2022	60.70	61.20	62.20	61.00	61.10	61.15	61.54	895668	551.19	6989	306316	34.20
KAMATHOTEL	EQ	17-Mar-2022	62.50	63.00	64.60	62.05	62.70	62.75	63.12	117975	74.47	2943	49779	42.19
KAMDHENU	EQ	17-Mar-2022	204.10	205.50	207.85	201.30	202.30	202.35	204.30	24474	50.00	763	17317	70.76
KANANIIND	BE	17-Mar-2022	22.65	22.90	23.75	21.75	23.50	23.15	22.45	116172	26.09	293	-	-
KANORICHEM	EQ	17-Mar-2022	124.05	123.35	127.85	123.35	125.00	125.60	126.21	24593	31.04	130	23050	93.73
KANPRPLA	EQ	17-Mar-2022	131.30	134.70	135.00	127.10	129.70	128.50	130.48	22115	28.86	554	8279	37.44
KANSAINER	EQ	17-Mar-2022	448.60	457.00	480.85	452.20	472.10	475.85	470.14	433755	2039.27	19675	188287	43.41
KAPSTON	BE	17-Mar-2022	103.25	102.90	106.70	98.10	100.20	100.90	100.42	8028	8.06	97	-	-
KARMAENG	BE	17-Mar-2022	35.10	33.75	35.10	33.40	34.10	34.10	34.04	4405	1.50	44	-	-
KARURVYSYA	EQ	17-Mar-2022	47.15	48.00	48.30	46.50	47.00	46.85	47.52	2182911	1037.37	8280	1270841	58.22
KAUSHALYA	BE	17-Mar-2022	4.10	4.30	4.30	3.90	4.30	4.30	4.18	118133	4.94	321	-	-
KAVVERITEL	BE	17-Mar-2022	10.65	10.90	11.15	10.15	10.60	10.65	10.67	22195	2.37	144	-	-
KAYA	EQ	17-Mar-2022	354.65	366.90	366.90	349.00	349.40	350.70	356.58	25508	90.96	922	16978	66.56
KBCGLOBAL	EQ	17-Mar-2022	10.75	10.90	11.40	10.45	10.95	11.05	10.80	6536436	705.93	5509	3825435	58.52
KCP	EQ	17-Mar-2022	116.90	118.00	121.50	117.50	119.95	119.85	119.64	159806	191.20	3662	99887	62.51
KCPSUGIND	EQ	17-Mar-2022	27.35	27.60	28.20	27.05	27.10	27.15	27.51	325717	89.60	1624	154194	47.34
KDDL	EQ	17-Mar-2022	840.70	860.00	911.00	860.00	907.00	900.80	892.70	17958	160.31	2302	9874	54.98
KEC	EQ	17-Mar-2022	400.30	404.10	407.90	400.10	403.20	402.45	402.18	327584	1317.46	15695	160570	49.02
KECL	EQ	17-Mar-2022	24.95	25.70	26.15	25.25	26.15	26.15	25.97	223664	58.10	848	169825	75.93
KEERTI	EQ	17-Mar-2022	19.05	18.90	19.80	18.30	18.65	18.65	18.93	3867	0.73	48	2285	59.09
KEI	EQ	17-Mar-2022	1004.25	1019.00	1195.90	1015.00	1100.00	1131.55	1092.19	388881	4247.32	20514	181856	46.76
KELLTONTEC	EQ	17-Mar-2022	88.60	91.50	92.70	90.20	90.30	90.95	91.60	529021	484.60	5204	320923	60.66
KENNAMET	EQ	17-Mar-2022	2071.00	2120.45	2132.45	2091.15	2120.00	2116.55	2111.62	11726	247.61	1695	5575	47.54
KERNEX	BE	17-Mar-2022	165.10	160.00	165.00	156.85	159.45	157.65	159.30	15486	24.67	191	-	-
KESORAMIND	EQ	17-Mar-2022	51.85	52.40	55.35	52.35	54.70	54.45	54.14	1117724	605.16	5492	598180	53.52
KEYFINSERV	EQ	17-Mar-2022	109.25	109.70	113.00	109.50	111.00	110.90	111.13	5711	6.35	181	3074	53.83
KHADIM	EQ	17-Mar-2022	238.00	240.00	242.00	230.30	233.50	233.30	236.31	84035	198.59	2575	55019	65.47
KHAICHEM	EQ	17-Mar-2022	127.90	132.00	134.25	126.30	130.05	128.40	132.73	560177	743.53	5688	306737	54.76
KHAITANLTD	BE	17-Mar-2022	37.95	39.55	39.55	37.10	37.10	37.15	37.40	1345	0.50	28	-	-
KHANDSE	BE	17-Mar-2022	19.80	20.70	20.70	19.00	20.50	20.50	19.92	876	0.17	21	-	-
KHFM	SM	17-Mar-2022	52.50	51.50	51.50	49.90	49.90	49.90	50.47	18600	9.39	6	18600	100.00
KICL	EQ	17-Mar-2022	1575.40	1583.35	1617.00	1574.75	1595.00	1602.10	1601.14	714	11.43	102	625	87.54
KILITCH	BE	17-Mar-2022	179.45	179.45	183.95	176.50	183.00	183.00	180.07	929	1.67	35	-	-
KIMS	EQ	17-Mar-2022	1331.85	1349.00	1349.00	1265.30	1331.60	1316.70	1318.00	548710	7231.97	16063	475780	86.71
KINGFA	EQ	17-Mar-2022	1098.30	1110.00	1135.00	1102.40	1107.00	1121.25	1119.44	5837	65.34	468	4510	77.27
KIOCL	EQ	17-Mar-2022	229.10	230.00	232.40	225.55	226.00	227.15	228.82	48819	111.71	1789	19277	39.49
KIRIINDUS	EQ	17-Mar-2022	530.00	540.00	541.70	515.10	523.20	522.35	530.26	274125	1453.57	7170	124760	45.51
KIRLFER	EQ	17-Mar-2022	219.85	222.90	230.75	220.55	220.80	222.30	226.08	1164486	2632.64	23420	350422	30.09
KIRLOSBROS	EQ	17-Mar-2022	302.00	302.00	309.25	296.20	302.70	300.00	303.98	27872	84.73	1600	14196	50.93
KIRLOSENG	EQ	17-Mar-2022	136.30	137.55	151.40	137.55	143.80	144.45	146.66	956180	1402.34	15361	299041	31.27
KIRLOSIND	EQ	17-Mar-2022	1611.90	1647.00	1685.55	1620.05	1631.00	1656.95	1654.38	22395	370.50	2284	14653	65.43
KITEX	EQ	17-Mar-2022	237.55	241.95	245.90	236.00	238.00	238.25	241.04	349023	841.27	6667	87367	25.03
KKCL	EQ	17-Mar-2022	209.30	210.35	214.90	207.25	211.60	208.45	211.28	80264	169.58	5436	31772	39.58
KMSUGAR	EQ	17-Mar-2022	32.90	33.25	33.45	32.35	32.70	32.50	32.72	396880	129.87	2086	224315	56.52
KNRCON	EQ	17-Mar-2022	286.05	290.50	291.50	267.60	280.45	283.20	283.49	3685319	10447.37	34006	3013460	81.77
KOKUYOCMLN	EQ	17-Mar-2022	60.85	61.60	62.50	60.90	61.15	61.25	61.67	68192	42.06	836	41774	61.26
KOLTEPATIL	EQ	17-Mar-2022	287.15	288.00	292.20	284.00	285.25	285.00	287.40	315734	907.41	8547	129834	41.12
KOPRAN	EQ	17-Mar-2022	292.45	298.00	304.00	293.20	297.00	296.60	298.14	124504	371.19	3889	44992	36.14
KOTAKALPHA	EQ	17-Mar-2022	33.69	34.59	34.59	33.60	34.10	34.00	33.96	220699	74.96	411	145578	65.96
KOTAKBANK	EQ	17-Mar-2022	1760.50	1790.00	1827.60	1782.55	1819.00	1820.00	1814.76	3359007	60957.95	114249	1667128	49.63
KOTAKBKETF	EQ	17-Mar-2022	360.13	366.77	368.92	366.04	367.29	367.18	367.85	176261	648.38	1130	161447	91.60
KOTAKGOLD	EQ	17-Mar-2022	43.98	43.75	44.25	43.75	44.24	44.13	44.07	469446	206.90	20638	405797	86.44
KOTAKIT	EQ	17-Mar-2022	36.12	36.89	36.89	35.40	36.16	36.27	36.14	109599	39.61	521	55855	50.96
KOTAKMID50	EQ	17-Mar-2022	77.48	78.10	81.50	77.56	81.30	81.30	80.11	5888	4.72	122	4628	78.60
KOTAKNIFTY	EQ	17-Mar-2022	179.21	181.31	182.80	180.95	182.31	182.16	181.88	21437	38.99	396	13069	60.96
KOTAKNV20	EQ	17-Mar-2022	97.92	104.00	104.00	97.13	99.00	99.35	98.72	8647	8.54	283	5345	61.81
KOTAKPSUBK	EQ	17-Mar-2022	264.16	267.00	270.90	267.00	268.65	267.94	268.93	2758	7.42	158	1896	68.75
KOTARISUG	EQ	17-Mar-2022	40.40	40.95	41.00	39.50	39.60	39.65	40.23	238982	96.14	2068	134132	56.13
KOTHARIPET	EQ	17-Mar-2022	96.80	98.00	104.00	97.35	98.95	98.05	100.79	525019	529.15	11922	194448	37.04
KOTHARIPRO	EQ	17-Mar-2022	156.75	158.70	159.80	148.95	149.00	149.00	152.41	126045	192.10	1883	75261	59.71
KOTYARK	SM	17-Mar-2022	277.70	291.55	291.55	291.55	291.55	291.55	291.55	800	2.33	2	800	100.00
KOVAI	EQ	17-Mar-2022	1598.80	1606.90	1612.45	1571.05	1575.00	1583.25	1584.23	6467	102.45	1045	4018	62.13
KPIGLOBAL	EQ	17-Mar-2022	460.45	470.00	472.10	448.00	458.60	457.70	463.57	82413	382.04	2833	60583	73.51
KPITTECH	EQ	17-Mar-2022	576.75	587.75	600.50	581.55	586.00	584.75	590.29	1361414	8036.27	54263	568935	41.79
KPRMILL	EQ	17-Mar-2022	614.00	625.00	627.00	600.00	607.40	616.15	616.53	2015926	12428.77	32621	1832961	90.92
KRBL	EQ	17-Mar-2022	206.10	208.00	211.60	202.25	204.45	204.05	207.50	355800	738.28	5663	176272	49.54
KREBSBIO	EQ	17-Mar-2022	151.55	154.95	164.60	151.50	159.00	159.05	157.85	33649	53.11	896	19770	58.75
KRIDHANINF	BE	17-Mar-2022	5.75	5.95	5.95	5.55	5.75	5.75	5.72	77027	4.40	167	-	-
KRISHANA	EQ	17-Mar-2022	210.20	212.65	217.90	212.65	215.50	214.85	215.05	7333	15.77	204	4601	62.74
KRITI	EQ	17-Mar-2022	107.95	108.80	109.30	105.55	107.30	106.50	107.48	18850	20.26	920	9404	49.89
KRSNAA	EQ	17-Mar-2022	540.50	548.00	554.00	540.50	541.00	542.30	547.56	121730	666.55	3906	98514	80.93
KSB	EQ	17-Mar-2022	1133.45	1150.00	1156.40	1132.00	1144.55	1149.65	1142.70	19686	224.95	2453	10555	53.62
KSCL	EQ	17-Mar-2022	522.25	526.00	560.00	525.00	548.75	551.35	546.81	531365	2905.56	15884	223440	42.05
KSL	EQ	17-Mar-2022	300.95	302.60	312.85	302.60	307.00	307.50	307.64	53928	165.90	2940	18745	34.76
KSOLVES	SM	17-Mar-2022	352.25	352.25	352.25	331.00	334.00	333.25	341.91	62000	211.99	80	56400	90.97
KTKBANK	EQ	17-Mar-2022	58.05	58.55	59.30	58.25	58.70	58.50	58.79	1428221	839.61	4191	858246	60.09
KUANTUM	EQ	17-Mar-2022	90.20	91.50	91.50	85.65	86.70	86.60	88.09	327394	288.42	3827	117970	36.03
L&TFH	EQ	17-Mar-2022	66.60	67.30	71.80	67.10	71.50	71.35	69.83	21714937	15164.57	37521	13159374	60.60
L&TFINANCE	N7	17-Mar-2022	1000.00	1010.00	1049.00	1010.00	1049.00	1049.00	1023.00	15	0.15	2	15	100.00
L&TFINANCE	N8	17-Mar-2022	1008.90	1008.95	1008.95	997.75	997.75	998.03	999.33	1346	13.45	22	725	53.86
L&TFINANCE	NA	17-Mar-2022	1297.00	1297.00	1297.50	1297.00	1297.50	1297.50	1297.46	587	7.62	14	587	100.00
L&TFINANCE	NE	17-Mar-2022	1045.55	1045.55	1045.55	1040.55	1040.55	1040.55	1044.82	95	0.99	5	95	100.00
L&TFINANCE	NG	17-Mar-2022	1123.50	1120.40	1132.70	1120.40	1121.00	1121.00	1122.89	456	5.12	10	436	95.61
L&TFINANCE	NI	17-Mar-2022	1129.97	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	100	1.13	1	100	100.00
L&TFINANCE	NO	17-Mar-2022	1110.00	1119.00	1120.00	1119.00	1120.00	1120.00	1119.66	107	1.20	4	107	100.00
L&TFINANCE	NQ	17-Mar-2022	1045.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	5	0.05	1	5	100.00
L&TFINANCE	NS	17-Mar-2022	1313.05	1325.00	1325.00	1310.00	1310.00	1310.00	1314.77	22	0.29	2	22	100.00
L&TFINANCE	NU	17-Mar-2022	1160.00	1178.99	1178.99	1143.01	1143.01	1143.01	1165.36	161	1.88	4	100	62.11
L&TFINANCE	NW	17-Mar-2022	1085.00	1104.00	1104.00	1104.00	1104.00	1104.00	1104.00	28	0.31	1	28	100.00
L&TFINANCE	NY	17-Mar-2022	1021.10	1121.00	1121.00	1017.10	1017.10	1019.77	1022.92	370	3.78	11	350	94.59
L&TFINANCE	Y5	17-Mar-2022	1043.20	1045.05	1045.05	1045.00	1045.00	1045.00	1045.01	150	1.57	6	150	100.00
L&TFINANCE	Y9	17-Mar-2022	1073.75	1061.30	1061.30	942.80	1060.50	1060.50	1024.11	490	5.02	11	430	87.76
LAGNAM	EQ	17-Mar-2022	89.25	90.20	92.85	90.05	90.05	90.60	91.40	31037	28.37	303	23076	74.35
LAKPRE	BZ	17-Mar-2022	6.25	6.55	6.55	6.25	6.40	6.40	6.46	3653	0.24	15	-	-
LALPATHLAB	EQ	17-Mar-2022	2699.40	2730.00	2842.65	2674.00	2802.00	2756.20	2738.24	702017	19222.89	40396	397352	56.60
LAMBODHARA	EQ	17-Mar-2022	94.20	94.55	97.95	92.05	93.00	92.70	93.44	28459	26.59	651	17223	60.52
LAOPALA	EQ	17-Mar-2022	362.55	367.85	372.15	364.05	367.80	365.95	368.43	109896	404.89	5555	35337	32.15
LASA	EQ	17-Mar-2022	43.00	43.80	44.60	43.30	44.00	44.10	43.94	108209	47.55	1002	59213	54.72
LATENTVIEW	EQ	17-Mar-2022	425.35	437.00	441.00	429.00	432.00	431.70	436.51	962338	4200.67	24711	424905	44.15
LAURUSLABS	EQ	17-Mar-2022	579.00	583.00	585.70	572.85	582.00	581.05	579.50	2135595	12375.73	37677	816387	38.23
LAXMICOT	EQ	17-Mar-2022	21.20	22.65	22.90	21.50	21.85	22.10	22.20	20938	4.65	157	15171	72.46
LAXMIMACH	EQ	17-Mar-2022	9882.10	10000.00	10199.00	9887.90	9949.00	10003.60	10052.37	14641	1471.77	4664	7651	52.26
LCCINFOTEC	BE	17-Mar-2022	4.55	4.35	4.35	4.35	4.35	4.35	4.35	67086	2.92	282	-	-
LEMONTREE	EQ	17-Mar-2022	54.50	55.40	56.20	54.65	55.25	55.20	55.42	3134653	1737.23	12506	941702	30.04
LEXUS	SM	17-Mar-2022	32.55	33.50	34.15	33.00	34.15	34.15	33.37	10000	3.34	8	9000	90.00
LFIC	EQ	17-Mar-2022	97.50	98.00	100.95	98.00	99.45	99.35	99.19	2950	2.93	91	1454	49.29
LGBBROSLTD	EQ	17-Mar-2022	552.20	560.90	594.00	559.40	593.00	585.25	576.67	102773	592.66	5658	56034	54.52
LGBFORGE	BE	17-Mar-2022	12.40	12.45	12.60	11.80	12.25	12.25	12.17	191388	23.29	483	-	-
LIBAS	EQ	17-Mar-2022	28.30	28.70	28.90	28.20	28.45	28.30	28.57	168205	48.06	452	44275	26.32
LIBERTSHOE	EQ	17-Mar-2022	147.30	149.45	150.40	147.00	147.35	147.65	148.97	50568	75.33	1042	27566	54.51
LICHSGFIN	EQ	17-Mar-2022	362.90	366.50	367.10	363.50	364.70	364.85	365.47	2123267	7759.89	27743	825589	38.88
LICNETFGSC	EQ	17-Mar-2022	22.19	22.19	22.62	21.91	22.10	22.13	22.21	6836	1.52	238	2315	33.86
LICNETFN50	EQ	17-Mar-2022	180.65	180.90	185.50	179.05	185.00	184.99	184.86	6018	11.13	144	3483	57.88
LICNETFSEN	EQ	17-Mar-2022	605.99	601.00	620.00	585.00	620.00	620.00	616.47	198	1.22	45	161	81.31
LICNFNHGP	EQ	17-Mar-2022	180.86	184.28	186.00	182.30	184.99	184.04	184.28	1288	2.37	70	898	69.72
LIKHITHA	EQ	17-Mar-2022	306.50	312.00	312.00	305.00	306.25	306.25	307.86	31747	97.74	944	24893	78.41
LINC	EQ	17-Mar-2022	286.65	286.65	292.75	280.00	280.10	280.95	285.01	3770	10.74	182	2446	64.88
LINCOLN	EQ	17-Mar-2022	309.60	312.50	315.85	309.00	309.00	309.80	311.25	29699	92.44	1674	18949	63.80
LINDEINDIA	EQ	17-Mar-2022	3192.40	3239.00	3309.95	3185.65	3224.95	3210.55	3232.55	359458	11619.67	41548	71047	19.77
LIQUIDBEES	EQ	17-Mar-2022	999.99	999.00	1002.00	997.16	1000.00	1000.00	1000.00	1278373	12783.76	5867	893649	69.91
LIQUIDETF	EQ	17-Mar-2022	999.99	1000.00	1000.01	999.99	999.99	999.99	999.99	35340	353.40	66	27629	78.18
LODHA	EQ	17-Mar-2022	1056.85	1074.00	1118.00	1062.30	1112.00	1110.60	1097.10	1025962	11255.86	27181	733650	71.51
LOKESHMACH	EQ	17-Mar-2022	77.95	79.05	84.40	78.50	81.80	82.25	82.30	409809	337.25	6296	259266	63.27
LOTUSEYE	BE	17-Mar-2022	61.20	61.20	61.20	58.55	58.60	59.50	59.90	5318	3.19	61	-	-
LOVABLE	BE	17-Mar-2022	145.25	146.00	148.90	144.50	147.30	147.15	146.91	7554	11.10	125	-	-
LPDC	BE	17-Mar-2022	9.25	9.10	9.50	8.80	8.80	8.80	8.86	57161	5.06	327	-	-
LSIL	BE	17-Mar-2022	16.45	17.00	17.00	15.70	15.95	15.90	16.03	2109009	338.03	8138	-	-
LT	EQ	17-Mar-2022	1756.20	1781.15	1804.60	1768.45	1791.00	1787.90	1789.50	3383036	60539.56	107909	2111694	62.42
LTI	EQ	17-Mar-2022	6025.70	6099.95	6199.00	6030.00	6134.65	6113.85	6114.05	651022	39803.81	55234	369072	56.69
LTTS	EQ	17-Mar-2022	4754.90	4824.00	4824.00	4715.00	4738.00	4732.85	4760.52	372474	17731.70	40889	205824	55.26
LUMAXIND	EQ	17-Mar-2022	942.70	944.00	970.00	944.00	951.50	948.90	959.89	10642	102.15	1068	7586	71.28
LUMAXTECH	EQ	17-Mar-2022	171.20	173.00	177.95	170.00	171.00	171.05	172.45	64556	111.33	3121	31569	48.90
LUPIN	EQ	17-Mar-2022	749.60	751.00	771.10	751.00	764.20	765.35	764.24	1488416	11375.12	33071	667806	44.87
LUXIND	EQ	17-Mar-2022	2424.60	2450.00	2479.80	2404.40	2410.25	2414.40	2431.69	67127	1632.32	8389	32703	48.72
LXCHEM	EQ	17-Mar-2022	417.85	424.80	432.00	420.75	422.95	424.10	426.08	646362	2754.05	12777	246481	38.13
LYKALABS	BE	17-Mar-2022	138.80	141.90	142.85	135.00	137.00	137.15	139.09	75444	104.94	433	-	-
LYPSAGEMS	BE	17-Mar-2022	7.00	7.25	7.25	6.75	6.90	6.90	6.95	12665	0.88	96	-	-
M&M	EQ	17-Mar-2022	773.65	785.00	799.90	777.00	792.40	794.40	790.00	3787641	29922.37	90584	2179307	57.54
M&MFIN	EQ	17-Mar-2022	152.80	154.95	158.70	154.35	157.65	158.00	156.77	5004270	7845.02	30931	2080522	41.57
M14RG	MF	17-Mar-2022	15.60	16.05	16.05	16.05	16.05	16.05	16.05	30000	4.82	6	30000	100.00
M15RD	MF	17-Mar-2022	13.70	14.45	14.45	14.40	14.40	14.40	14.40	4465	0.64	6	4465	100.00
M15RG	MF	17-Mar-2022	13.52	14.55	14.55	14.55	14.55	14.55	14.55	800	0.12	2	800	100.00
M17RG	MF	17-Mar-2022	13.75	13.15	13.23	13.15	13.23	13.23	13.17	40050	5.27	3	40050	100.00
MAANALU	EQ	17-Mar-2022	130.30	131.00	138.00	131.00	135.00	134.15	134.34	83856	112.65	1382	41808	49.86
MACPOWER	EQ	17-Mar-2022	209.30	210.35	213.70	206.35	206.50	207.20	209.28	8276	17.32	285	4520	54.62
MADHAV	EQ	17-Mar-2022	51.60	51.70	52.95	51.40	52.15	51.90	51.98	17678	9.19	408	7779	44.00
MADHAVBAUG	SM	17-Mar-2022	141.25	138.00	155.35	137.90	155.35	155.35	149.52	78400	117.22	49	44800	57.14
MADHUCON	BE	17-Mar-2022	7.35	7.65	7.65	7.20	7.45	7.35	7.37	43200	3.18	133	-	-
MADRASFERT	EQ	17-Mar-2022	33.70	34.15	35.35	33.30	34.35	34.30	34.34	409614	140.66	2232	116876	28.53
MAESGETF	EQ	17-Mar-2022	28.79	29.19	29.41	29.09	29.31	29.28	29.29	9344	2.74	113	5645	60.41
MAFANG	EQ	17-Mar-2022	44.08	44.50	47.44	44.50	46.50	46.51	46.84	703546	329.54	3811	492509	70.00
MAFSETF	EQ	17-Mar-2022	16.68	16.95	17.20	16.94	17.14	17.10	17.12	209563	35.88	339	151785	72.43
MAGADSUGAR	EQ	17-Mar-2022	335.50	341.00	343.55	324.00	327.80	326.55	333.01	48118	160.24	2484	23390	48.61
MAGNUM	EQ	17-Mar-2022	11.90	12.45	12.45	11.35	12.45	12.45	12.31	81198	9.99	191	68120	83.89
MAHABANK	EQ	17-Mar-2022	17.90	18.05	18.05	17.75	17.90	17.85	17.91	2554832	457.66	4785	1410679	55.22
MAHAPEXLTD	EQ	17-Mar-2022	94.70	98.05	98.05	92.00	92.10	92.30	93.79	3496	3.28	133	2244	64.19
MAHASTEEL	EQ	17-Mar-2022	72.95	77.50	77.50	70.35	72.50	72.75	73.70	41252	30.40	1060	17469	42.35
MAHEPC	EQ	17-Mar-2022	99.40	101.70	101.70	98.95	99.50	99.45	99.79	57225	57.10	1124	44710	78.13
MAHESHWARI	EQ	17-Mar-2022	78.45	79.60	80.95	78.00	78.10	78.70	79.55	31630	25.16	366	22417	70.87
MAHICKRA	SM	17-Mar-2022	84.00	83.00	83.00	83.00	83.00	83.00	83.00	1500	1.25	1	1500	100.00
MAHINDCIE	EQ	17-Mar-2022	178.65	178.00	188.55	178.00	179.00	179.80	182.42	523120	954.25	8291	281383	53.79
MAHKTECH	EQ	17-Mar-2022	13.57	13.53	13.53	13.53	13.53	13.53	13.53	172699	23.37	132	171936	99.56
MAHLIFE	EQ	17-Mar-2022	307.35	309.90	321.90	309.05	317.25	318.25	316.12	186805	590.53	6955	77488	41.48
MAHLOG	EQ	17-Mar-2022	444.40	452.00	459.00	448.15	457.85	454.70	454.00	59993	272.37	2559	24115	40.20
MAHSCOOTER	EQ	17-Mar-2022	3415.80	3429.90	3458.20	3426.05	3443.95	3435.15	3442.47	10369	356.95	1656	8277	79.82
MAHSEAMLES	EQ	17-Mar-2022	559.80	564.10	567.95	552.15	555.00	558.50	556.89	48969	272.71	3079	25066	51.19
MAITHANALL	EQ	17-Mar-2022	1339.65	1359.00	1398.00	1351.10	1382.00	1386.45	1376.45	318510	4384.12	16492	153878	48.31
MALLCOM	EQ	17-Mar-2022	727.20	751.05	759.00	723.95	743.85	742.55	743.58	1095	8.14	92	834	76.16
MALUPAPER	EQ	17-Mar-2022	35.10	35.20	35.55	33.70	33.70	33.95	34.75	88286	30.68	903	36347	41.17
MAM150ETF	EQ	17-Mar-2022	10.57	10.88	10.88	10.75	10.85	10.85	10.84	29444	3.19	125	16480	55.97
MAMFGETF	EQ	17-Mar-2022	77.96	78.61	79.34	78.57	79.34	79.34	78.84	1593	1.26	48	1399	87.82
MAN50ETF	EQ	17-Mar-2022	175.42	176.98	179.16	176.98	178.94	178.77	178.43	35523	63.38	105	28316	79.71
MANAKALUCO	BE	17-Mar-2022	25.65	24.95	26.00	24.95	25.75	25.60	25.57	32486	8.31	398	-	-
MANAKCOAT	BE	17-Mar-2022	31.05	32.60	32.60	31.30	32.60	32.60	32.31	55325	17.88	544	-	-
MANAKSIA	EQ	17-Mar-2022	75.50	76.85	77.70	75.00	75.15	75.45	76.42	53419	40.82	1049	24533	45.93
MANAKSTEEL	EQ	17-Mar-2022	43.50	44.15	44.75	43.40	44.50	43.70	44.01	66038	29.07	841	28975	43.88
MANALIPETC	EQ	17-Mar-2022	106.70	108.75	108.90	105.00	106.50	106.05	106.85	371900	397.38	3965	216877	58.32
MANAPPURAM	EQ	17-Mar-2022	116.75	118.00	120.50	117.90	118.35	118.20	119.06	6251606	7443.46	25248	2524928	40.39
MANGALAM	EQ	17-Mar-2022	115.20	118.40	118.40	111.50	113.00	113.90	115.91	40691	47.16	903	20716	50.91
MANGCHEFER	EQ	17-Mar-2022	71.50	72.05	73.95	71.50	72.50	73.15	72.81	186057	135.46	1861	92684	49.81
MANGLMCEM	EQ	17-Mar-2022	388.40	390.00	390.15	372.00	379.00	379.25	381.20	203118	774.29	4088	125127	61.60
MANINDS	EQ	17-Mar-2022	80.95	82.10	84.70	82.10	84.40	84.10	83.77	182719	153.06	2942	81664	44.69
MANINFRA	EQ	17-Mar-2022	102.80	103.85	106.90	103.50	104.10	105.40	105.19	621407	653.63	4781	367054	59.07
MANORG	EQ	17-Mar-2022	866.80	880.00	893.00	847.30	878.40	872.30	879.22	11546	101.51	1186	6487	56.18
MANUGRAPH	EQ	17-Mar-2022	16.40	16.70	16.80	16.05	16.35	16.65	16.56	11849	1.96	80	8530	71.99
MANXT50	EQ	17-Mar-2022	405.93	423.20	423.20	409.14	411.55	411.56	410.64	3090	12.69	68	2737	88.58
MANYAVAR	EQ	17-Mar-2022	867.80	870.00	908.00	870.00	900.50	900.55	896.75	521984	4680.88	25137	384810	73.72
MAPMYINDIA	EQ	17-Mar-2022	1519.55	1534.00	1616.40	1525.00	1542.00	1533.70	1573.12	559720	8805.06	33178	100668	17.99
MARALOVER	EQ	17-Mar-2022	89.15	90.60	92.50	89.10	89.85	90.35	90.73	25611	23.24	458	17978	70.20
MARATHON	EQ	17-Mar-2022	101.60	101.60	106.15	101.55	103.60	103.65	104.52	28275	29.55	1007	14764	52.22
MARICO	EQ	17-Mar-2022	525.45	533.40	535.00	518.50	524.95	524.10	524.58	2070981	10863.93	38381	1279250	61.77
MARINE	BE	17-Mar-2022	31.00	31.50	31.50	30.80	31.20	31.00	31.02	120284	37.31	780	-	-
MARKSANS	EQ	17-Mar-2022	48.80	49.80	50.45	49.00	49.40	49.60	49.91	1185882	591.84	5423	622979	52.53
MARSHALL	BE	17-Mar-2022	38.60	39.95	40.25	36.70	38.00	38.20	37.51	42571	15.97	130	-	-
MARUTI	EQ	17-Mar-2022	7485.80	7574.00	7741.95	7530.00	7686.00	7693.00	7665.99	1133271	86876.43	110232	493430	43.54
MASFIN	EQ	17-Mar-2022	573.45	579.00	586.00	570.00	572.10	573.15	578.85	130664	756.35	5858	61778	47.28
MASKINVEST	BE	17-Mar-2022	32.40	30.80	31.75	30.80	31.50	31.50	31.41	227	0.07	13	-	-
MASPTOP50	EQ	17-Mar-2022	28.18	29.40	29.40	28.12	28.39	28.23	28.40	163419	46.41	418	139990	85.66
MASTEK	EQ	17-Mar-2022	3086.00	3140.00	3140.00	2970.00	3014.40	3062.45	3061.54	528046	16166.36	20950	430963	81.61
MATRIMONY	EQ	17-Mar-2022	697.05	698.00	707.00	695.00	695.00	697.95	700.48	11833	82.89	1562	8103	68.48
MAWANASUG	EQ	17-Mar-2022	152.80	155.00	155.80	146.05	146.85	147.30	150.47	696825	1048.48	8854	276596	39.69
MAXHEALTH	EQ	17-Mar-2022	350.65	354.00	354.00	331.00	334.25	334.60	335.64	8876976	29794.28	78713	6045078	68.10
MAXIND	EQ	17-Mar-2022	74.80	75.40	75.75	74.80	75.00	75.00	75.16	58155	43.71	198	45772	78.71
MAXVIL	EQ	17-Mar-2022	108.30	109.70	111.90	106.95	109.65	110.15	109.50	107539	117.75	2058	74449	69.23
MAYURUNIQ	EQ	17-Mar-2022	374.30	379.15	380.00	372.80	377.00	375.05	376.45	67789	255.19	3129	45411	66.99
MAZDA	EQ	17-Mar-2022	492.00	495.00	499.00	486.25	491.10	495.80	495.47	5183	25.68	315	3450	66.56
MAZDOCK	EQ	17-Mar-2022	255.10	258.00	259.00	254.00	254.35	254.70	256.67	260375	668.32	4373	126129	48.44
MBAPL	EQ	17-Mar-2022	349.95	366.95	367.40	355.10	367.40	367.40	364.92	29264	106.79	847	19305	65.97
MBECL	BE	17-Mar-2022	6.40	6.70	6.70	6.55	6.70	6.70	6.70	556793	37.30	309	-	-
MBLINFRA	EQ	17-Mar-2022	28.05	29.00	29.45	27.05	29.45	29.15	28.53	445809	127.21	1418	193267	43.35
MCDOWELL-N	EQ	17-Mar-2022	877.25	889.25	922.00	885.75	921.00	919.55	909.15	3898848	35446.33	90943	1613212	41.38
MCL	BE	17-Mar-2022	31.90	30.35	33.45	30.35	33.45	33.45	31.84	81895	26.08	384	-	-
MCLEODRUSS	EQ	17-Mar-2022	23.70	24.00	24.45	23.05	23.60	23.40	23.79	455477	108.38	1068	352522	77.40
MCX	EQ	17-Mar-2022	1412.80	1421.50	1433.95	1408.55	1423.00	1426.65	1421.79	549522	7813.07	19727	221633	40.33
MEDICAMEQ	EQ	17-Mar-2022	663.75	675.00	683.50	655.15	667.55	670.35	670.17	12465	83.54	950	6849	54.95
MEDPLUS	EQ	17-Mar-2022	999.45	1015.00	1018.85	985.00	999.00	998.30	999.33	167762	1676.49	10021	114598	68.31
MEGASOFT	BE	17-Mar-2022	53.10	54.50	54.50	51.50	53.00	52.65	52.99	170401	90.30	637	-	-
MEGASTAR	EQ	17-Mar-2022	127.95	127.95	129.40	121.60	121.60	121.60	123.40	24733	30.52	317	18281	73.91
MELSTAR	BZ	17-Mar-2022	4.70	4.50	4.50	4.50	4.50	4.50	4.50	111	0.00	4	-	-
MENONBE	EQ	17-Mar-2022	81.25	83.00	87.00	81.85	82.70	82.70	84.04	74594	62.69	1695	33789	45.30
MEP	EQ	17-Mar-2022	20.20	20.55	20.70	19.20	19.20	19.80	20.18	579667	116.97	837	454747	78.45
MERCATOR	BE	17-Mar-2022	2.35	2.40	2.45	2.25	2.30	2.30	2.34	578022	13.55	677	-	-
METALFORGE	BZ	17-Mar-2022	5.95	6.00	6.00	5.75	5.90	5.90	5.93	16928	1.00	74	-	-
METROBRAND	EQ	17-Mar-2022	570.10	575.00	589.45	565.75	566.00	573.15	579.83	283725	1645.13	17562	164863	58.11
METROPOLIS	EQ	17-Mar-2022	1972.65	2011.00	2053.95	1984.60	1989.00	1996.35	2011.91	281611	5665.76	26038	91186	32.38
MFL	EQ	17-Mar-2022	912.55	920.05	929.00	897.10	900.00	904.80	914.88	33505	306.53	1860	21863	65.25
MFSL	EQ	17-Mar-2022	780.90	787.20	814.50	787.20	811.00	805.10	798.63	990944	7914.02	30868	516620	52.13
MGEL	EQ	17-Mar-2022	218.80	219.00	222.00	210.00	217.00	216.90	217.43	147723	321.19	1520	64277	43.51
MGL	EQ	17-Mar-2022	768.85	778.40	782.85	766.95	768.25	768.55	772.64	518355	4005.00	14357	202255	39.02
MHHL	SM	17-Mar-2022	29.50	28.05	30.00	26.60	28.00	28.00	28.42	33000	9.38	10	27000	81.82
MHLXMIRU	EQ	17-Mar-2022	118.60	119.00	123.10	117.50	119.00	118.35	119.22	4671	5.57	185	2579	55.21
MHRIL	EQ	17-Mar-2022	210.95	212.50	217.35	210.50	212.00	212.35	213.59	395635	845.02	4448	217330	54.93
MICEL	BE	17-Mar-2022	21.20	21.80	22.25	21.00	22.05	22.15	22.02	143439	31.58	652	-	-
MIDHANI	EQ	17-Mar-2022	170.30	172.50	172.50	168.00	169.10	168.75	170.41	400339	682.22	9832	280478	70.06
MINDACORP	EQ	17-Mar-2022	200.70	204.40	204.40	198.10	199.10	199.15	200.06	968242	1937.11	11211	373346	38.56
MINDAIND	EQ	17-Mar-2022	1016.25	1027.10	1092.00	1012.10	1060.00	1031.95	1031.20	1377659	14206.48	37144	781356	56.72
MINDSPACE	RR	17-Mar-2022	349.67	350.00	350.98	333.00	336.80	340.99	345.30	363121	1253.85	3988	319839	88.08
MINDTECK	BE	17-Mar-2022	127.25	127.30	130.95	125.05	128.00	127.75	128.49	52346	67.26	657	-	-
MINDTREE	EQ	17-Mar-2022	3948.75	4020.00	4079.00	3970.35	4000.00	3986.85	4026.09	681280	27428.94	50776	257518	37.80
MIRCELECTR	EQ	17-Mar-2022	20.10	20.20	21.10	20.20	21.10	21.10	20.94	1158185	242.52	1533	641526	55.39
MIRZAINT	EQ	17-Mar-2022	163.80	165.70	170.00	159.10	160.00	161.55	165.48	1231467	2037.83	22257	525415	42.67
MITCON	EQ	17-Mar-2022	102.50	107.60	107.60	100.25	107.60	107.60	106.18	77205	81.98	372	62626	81.12
MITTAL	BE	17-Mar-2022	17.75	18.15	18.15	16.95	17.30	17.30	17.29	34475	5.96	257	-	-
MKPL	SM	17-Mar-2022	154.20	161.90	161.90	161.90	161.90	161.90	161.90	2000	3.24	1	2000	100.00
MMFL	EQ	17-Mar-2022	808.40	821.95	925.50	813.00	872.00	872.65	880.98	117169	1032.23	11268	42865	36.58
MMP	EQ	17-Mar-2022	199.35	203.15	210.00	195.40	196.20	197.25	205.78	185807	382.36	8635	95022	51.14
MMTC	EQ	17-Mar-2022	47.25	47.75	48.15	47.30	47.30	47.45	47.68	1652962	788.15	6671	487585	29.50
MODIRUBBER	BE	17-Mar-2022	70.85	70.00	72.90	68.00	72.00	72.00	70.84	5903	4.18	60	-	-
MODISNME	EQ	17-Mar-2022	72.25	74.95	74.95	67.25	72.10	72.35	72.80	27792	20.23	330	15357	55.26
MOGSEC	EQ	17-Mar-2022	49.57	49.53	49.60	49.53	49.60	49.59	49.57	731	0.36	38	505	69.08
MOHITIND	EQ	17-Mar-2022	18.10	18.60	19.80	17.60	19.65	19.35	19.00	99842	18.97	293	64980	65.08
MOIL	EQ	17-Mar-2022	172.15	173.05	175.25	172.80	174.05	173.55	174.04	263885	459.26	4234	131580	49.86
MOKSH	EQ	17-Mar-2022	17.15	17.40	17.60	17.00	17.45	17.30	17.27	244176	42.16	785	189472	77.60
MOL	EQ	17-Mar-2022	93.95	95.10	96.10	94.10	94.70	94.65	94.90	716217	679.72	4794	392547	54.81
MOLDTECH	EQ	17-Mar-2022	84.95	87.00	87.00	81.40	82.75	82.60	84.06	47196	39.67	1038	27582	58.44
MOLDTKPAC	EQ	17-Mar-2022	726.50	730.00	742.95	711.60	718.00	719.25	730.76	29481	215.44	2934	16287	55.25
MOLDTKPAC	W1	17-Mar-2022	540.00	540.00	560.00	540.00	550.00	550.00	544.18	553	3.01	25	553	100.00
MOM100	EQ	17-Mar-2022	30.25	30.75	30.95	30.40	30.51	30.61	30.60	75895	23.22	3008	52960	69.78
MOM50	EQ	17-Mar-2022	169.48	170.00	173.90	170.00	172.57	171.87	171.56	4433	7.61	111	4356	98.26
MOMOMENTUM	EQ	17-Mar-2022	197.62	198.80	205.54	198.80	199.15	199.59	201.12	1416	2.85	84	1034	73.02
MON100	EQ	17-Mar-2022	104.60	109.90	109.90	105.10	106.61	106.61	106.18	803885	853.55	6569	528893	65.79
MONARCH	EQ	17-Mar-2022	198.30	202.05	212.00	200.45	202.60	204.20	205.93	124475	256.34	2616	52557	42.22
MONQ50	EQ	17-Mar-2022	54.29	56.70	56.70	54.01	55.79	55.43	55.28	9214	5.09	241	6423	69.71
MONTECARLO	EQ	17-Mar-2022	500.10	505.00	508.50	492.00	492.00	496.60	499.98	19794	98.97	1301	13037	65.86
MORARJEE	BE	17-Mar-2022	21.55	22.55	22.60	21.60	22.60	22.60	22.37	7099	1.59	68	-	-
MOREPENLAB	EQ	17-Mar-2022	40.00	40.75	41.60	40.25	41.15	41.20	40.91	1149989	470.46	5849	570854	49.64
MOTHERSUMI	EQ	17-Mar-2022	133.30	135.40	139.50	134.80	136.60	136.95	137.44	20965957	28816.36	73872	10403757	49.62
MOTILALOFS	EQ	17-Mar-2022	831.75	839.95	929.00	838.40	886.30	892.25	870.49	438478	3816.91	18089	145325	33.14
MOTOGENFIN	BE	17-Mar-2022	28.70	28.15	29.25	27.30	27.70	27.75	27.70	4588	1.27	35	-	-
MPHASIS	EQ	17-Mar-2022	3098.00	3174.00	3176.95	3097.95	3112.00	3106.90	3122.15	643321	20085.46	42904	288274	44.81
MPSLTD	EQ	17-Mar-2022	619.05	622.15	651.80	615.60	649.95	638.10	633.68	14302	90.63	907	8817	61.65
MRF	EQ	17-Mar-2022	68370.45	68600.00	69889.00	68500.10	68856.00	68957.80	69253.03	14905	10322.16	8799	7119	47.76
MRO-TEK	EQ	17-Mar-2022	50.15	50.25	52.75	50.00	51.90	51.10	51.00	5857	2.99	135	3121	53.29
MRPL	EQ	17-Mar-2022	42.35	42.75	42.85	40.60	41.05	41.20	41.68	2067211	861.55	8770	1310849	63.41
MSPL	EQ	17-Mar-2022	11.70	11.95	12.05	11.45	11.75	11.70	11.70	881166	103.12	1463	603677	68.51
MSTCLTD	EQ	17-Mar-2022	314.60	326.00	326.00	315.55	315.85	317.20	320.19	173147	554.40	4897	80601	46.55
MTARTECH	EQ	17-Mar-2022	1988.35	2020.00	2073.00	1996.00	1998.00	2003.05	2024.42	117306	2374.77	13440	39235	33.45
MTEDUCARE	EQ	17-Mar-2022	8.90	9.10	9.15	8.85	9.00	8.90	8.94	107608	9.62	230	78713	73.15
MTNL	EQ	17-Mar-2022	22.95	23.25	24.10	23.10	23.35	23.40	23.59	2109077	497.60	4681	712300	33.77
MUKANDLTD	EQ	17-Mar-2022	133.10	134.95	135.45	132.05	133.95	132.70	134.08	148960	199.72	1212	127097	85.32
MUKTAARTS	EQ	17-Mar-2022	44.30	44.85	44.90	43.10	43.35	43.35	43.62	7462	3.25	140	5447	73.00
MUNJALAU	EQ	17-Mar-2022	45.55	46.90	46.90	45.50	45.85	45.80	46.05	92748	42.71	1167	63761	68.75
MUNJALSHOW	EQ	17-Mar-2022	103.10	104.50	107.15	104.00	105.70	105.50	105.76	36344	38.44	1361	23721	65.27
MURUDCERA	EQ	17-Mar-2022	25.55	26.15	26.25	25.75	25.90	25.90	25.99	47122	12.25	308	32071	68.06
MUTHOOTCAP	EQ	17-Mar-2022	284.45	287.00	287.00	282.55	284.25	283.50	284.93	10870	30.97	678	7687	70.72
MUTHOOTFIN	EQ	17-Mar-2022	1331.05	1355.00	1355.00	1332.15	1340.50	1337.05	1342.66	1016870	13653.11	42566	619655	60.94
NABARD	N2	17-Mar-2022	1198.05	1199.00	1210.10	1199.00	1210.00	1210.00	1207.96	3236	39.09	29	3031	93.67
NACLIND	EQ	17-Mar-2022	80.95	82.00	82.00	79.30	80.30	80.05	81.00	69224	56.07	1145	39586	57.19
NAGAFERT	EQ	17-Mar-2022	12.85	12.95	13.50	12.60	12.60	12.75	12.99	1358739	176.50	1799	972360	71.56
NAGREEKCAP	EQ	17-Mar-2022	11.35	10.95	11.60	10.80	11.10	11.10	11.13	14024	1.56	68	4967	35.42
NAGREEKEXP	EQ	17-Mar-2022	36.80	37.75	37.90	35.90	37.10	36.55	36.90	12367	4.56	620	3381	27.34
NAHARCAP	EQ	17-Mar-2022	599.20	615.00	634.80	597.95	601.00	602.60	619.02	119043	736.90	12517	41683	35.02
NAHARINDUS	EQ	17-Mar-2022	171.65	172.55	177.00	168.05	168.55	169.45	172.85	123746	213.90	2486	58273	47.09
NAHARPOLY	EQ	17-Mar-2022	515.90	521.50	559.80	521.50	542.00	537.40	545.59	181330	989.31	16091	65343	36.04
NAHARSPING	BE	17-Mar-2022	533.50	543.00	543.00	518.00	520.10	521.55	529.79	34809	184.42	618	-	-
NAM-INDIA	EQ	17-Mar-2022	335.70	340.00	341.50	333.40	337.95	337.95	338.24	827094	2797.52	19506	245986	29.74
NARMADA	SM	17-Mar-2022	19.70	20.50	20.50	20.50	20.50	20.50	20.50	7200	1.48	1	7200	100.00
NATCOPHARM	EQ	17-Mar-2022	839.25	845.10	848.50	815.00	817.00	825.60	831.98	433631	3607.72	6897	336378	77.57
NATHBIOGEN	EQ	17-Mar-2022	214.15	214.70	224.00	214.70	222.90	221.10	220.26	57131	125.84	1827	36763	64.35
NATIONALUM	EQ	17-Mar-2022	117.00	118.20	118.90	112.50	117.15	116.75	115.07	72085362	82949.32	129557	34065147	47.26
NAUKRI	EQ	17-Mar-2022	4474.50	4550.00	4695.00	4498.00	4570.00	4578.65	4601.37	1005292	46257.18	62937	545144	54.23
NAVINFLUOR	EQ	17-Mar-2022	3954.30	3999.95	4129.90	3991.00	4104.00	4087.40	4057.80	220825	8960.63	18747	89216	40.40
NAVKARCORP	EQ	17-Mar-2022	35.05	35.40	35.85	35.00	35.35	35.25	35.39	290248	102.72	2098	163089	56.19
NAVNETEDUL	EQ	17-Mar-2022	86.15	86.90	88.60	86.80	87.50	87.55	87.55	308770	270.34	4071	204115	66.11
NAZARA	EQ	17-Mar-2022	1765.30	1794.00	1809.95	1780.00	1788.00	1785.90	1793.12	107672	1930.68	6179	58345	54.19
NBCC	EQ	17-Mar-2022	38.60	39.40	39.40	38.35	38.85	38.85	38.80	8244665	3199.29	22652	3521831	42.72
NBIFIN	EQ	17-Mar-2022	2300.00	2297.70	2310.00	2250.00	2265.00	2280.10	2290.07	210	4.81	26	154	73.33
NBVENTURES	EQ	17-Mar-2022	123.90	125.00	127.15	122.50	124.00	123.80	124.49	366388	456.13	5142	180029	49.14
NCC	EQ	17-Mar-2022	61.40	62.05	62.65	60.80	61.90	61.75	61.67	2941004	1813.68	12431	1367711	46.50
NCLIND	EQ	17-Mar-2022	181.25	182.00	184.35	179.00	180.00	179.90	182.04	159007	289.45	3677	101737	63.98
NCPSESDL24	EQ	17-Mar-2022	108.13	108.15	108.25	108.05	108.15	108.15	108.19	159	0.17	10	84	52.83
NDGL	EQ	17-Mar-2022	1307.85	1348.30	1400.00	1338.00	1380.00	1350.95	1369.95	272	3.73	89	176	64.71
NDL	EQ	17-Mar-2022	165.55	169.45	171.05	166.40	167.00	166.75	167.81	108943	182.82	1371	65384	60.02
NDRAUTO	EQ	17-Mar-2022	403.35	407.00	414.10	395.20	396.05	398.40	406.91	11111	45.21	772	1580	14.22
NDTV	EQ	17-Mar-2022	197.05	203.40	216.00	202.05	207.55	206.60	210.50	861531	1813.51	26233	265344	30.80
NECCLTD	EQ	17-Mar-2022	19.90	20.10	23.85	19.95	23.85	23.85	23.12	1083361	250.46	2698	606671	56.00
NECLIFE	EQ	17-Mar-2022	27.05	27.35	27.90	27.35	27.50	27.50	27.60	301012	83.08	1285	220521	73.26
NELCAST	EQ	17-Mar-2022	66.45	67.20	68.05	66.10	66.60	66.45	67.09	109294	73.32	1039	77486	70.90
NELCO	BE	17-Mar-2022	660.20	673.00	690.00	655.10	683.00	681.20	677.24	35940	243.40	1131	-	-
NEOGEN	EQ	17-Mar-2022	1602.00	1624.25	1632.35	1590.50	1601.10	1605.35	1606.49	20315	326.36	3251	7697	37.89
NESCO	EQ	17-Mar-2022	537.55	541.30	544.70	526.00	527.50	527.70	532.36	121698	647.87	5792	96575	79.36
NESTLEIND	EQ	17-Mar-2022	17823.40	17785.95	18374.85	17785.95	18300.00	18284.20	18109.96	100890	18271.14	21152	61461	60.92
NETF	EQ	17-Mar-2022	174.52	179.00	179.99	172.05	179.52	179.44	178.71	4034	7.21	154	1960	48.59
NETFAUTO	EQ	17-Mar-2022	103.08	103.08	106.31	103.08	106.00	105.62	105.40	44284	46.68	341	36007	81.31
NETFCONSUM	EQ	17-Mar-2022	73.14	74.92	74.98	73.50	74.55	74.59	74.61	22583	16.85	168	14987	66.36
NETFDIVOPP	EQ	17-Mar-2022	44.69	45.50	45.99	44.16	45.05	45.18	45.07	3570	1.61	132	2445	68.49
NETFGILT5Y	EQ	17-Mar-2022	49.42	49.55	49.68	49.50	49.61	49.62	49.58	9985	4.95	57	7179	71.90
NETFIT	EQ	17-Mar-2022	36.45	36.51	37.00	36.35	36.68	36.53	36.82	3866479	1423.80	4040	3173146	82.07
NETFLTGILT	EQ	17-Mar-2022	22.50	22.47	22.60	22.43	22.57	22.55	22.53	19236	4.33	106	14620	76.00
NETFMID150	EQ	17-Mar-2022	109.21	113.00	113.00	109.76	110.67	110.59	110.60	82658	91.42	1232	68465	82.83
NETFNIF100	EQ	17-Mar-2022	177.74	184.70	184.70	177.30	180.50	180.51	180.26	4017	7.24	128	3732	92.91
NETFNV20	EQ	17-Mar-2022	99.64	101.35	101.50	99.65	101.00	100.25	100.48	3258	3.27	137	2564	78.70
NETFPHARMA	EQ	17-Mar-2022	13.42	13.60	13.69	13.42	13.66	13.63	13.60	508718	69.20	904	338795	66.60
NETFSDL26	EQ	17-Mar-2022	107.60	107.63	107.77	107.62	107.70	107.70	107.74	7811	8.42	20	7161	91.68
NETFSILVER	EQ	17-Mar-2022	67.14	68.25	68.25	67.20	67.58	67.55	67.38	498307	335.75	722	388040	77.87
NETWORK18	EQ	17-Mar-2022	77.75	78.40	80.80	78.10	78.80	78.75	79.12	817462	646.79	4156	373982	45.75
NEULANDLAB	EQ	17-Mar-2022	1176.65	1185.00	1212.95	1155.00	1164.65	1163.50	1180.61	31752	374.87	4418	17391	54.77
NEWGEN	EQ	17-Mar-2022	508.25	517.95	534.50	510.95	518.00	519.30	518.73	112798	585.12	12842	50083	44.40
NEXTMEDIA	BE	17-Mar-2022	4.20	4.40	4.40	4.40	4.40	4.40	4.40	641	0.03	5	-	-
NFL	EQ	17-Mar-2022	50.55	51.50	52.80	50.90	51.35	51.65	51.78	1095021	566.96	6038	379882	34.69
NGIL	BE	17-Mar-2022	218.25	227.65	227.65	208.00	223.00	223.00	223.43	27747	62.00	56	-	-
NH	EQ	17-Mar-2022	690.75	691.20	702.40	677.00	689.80	686.35	692.43	447394	3097.87	29605	297484	66.49
NHAI	N2	17-Mar-2022	1215.62	1224.70	1224.70	1211.01	1211.01	1211.01	1212.92	717	8.70	3	717	100.00
NHAI	N5	17-Mar-2022	1257.92	1227.91	1227.91	1227.91	1227.91	1227.91	1227.91	500	6.14	2	500	100.00
NHAI	N6	17-Mar-2022	1252.39	1257.45	1257.50	1252.00	1252.00	1252.00	1253.71	1975	24.76	23	1744	88.30
NHAI	N8	17-Mar-2022	1106.90	1109.00	1109.00	1104.00	1105.00	1105.00	1104.57	1043	11.52	13	1001	95.97
NHAI	N9	17-Mar-2022	1200.25	1180.51	1195.00	1104.60	1195.00	1195.00	1178.99	2601	30.67	6	1301	50.02
NHAI	NA	17-Mar-2022	1218.11	1209.00	1220.00	1208.00	1216.00	1216.00	1214.90	1329	16.15	19	1329	100.00
NHAI	ND	17-Mar-2022	1240.00	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	408	5.08	3	408	100.00
NHAI	NE	17-Mar-2022	1270.00	1265.00	1270.00	1265.00	1270.00	1270.00	1269.69	2000	25.39	5	2000	100.00
NHBTF2014	N2	17-Mar-2022	6650.00	6650.00	6650.00	6650.00	6650.00	6650.00	6650.00	10	0.67	1	10	100.00
NHBTF2014	N4	17-Mar-2022	5454.00	5464.00	5464.00	5386.00	5400.00	5400.00	5441.67	90	4.90	6	60	66.67
NHBTF2014	N6	17-Mar-2022	7049.90	7049.99	7049.99	7049.99	7049.99	7049.99	7049.99	7	0.49	1	7	100.00
NHPC	EQ	17-Mar-2022	28.30	28.40	28.50	27.85	28.10	28.05	28.14	13183789	3709.84	22447	10038584	76.14
NHPC	N5	17-Mar-2022	1299.00	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	20	0.26	1	20	100.00
NIACL	EQ	17-Mar-2022	124.75	125.60	125.70	121.00	122.00	121.75	122.72	758815	931.24	12404	291998	38.48
NIBL	EQ	17-Mar-2022	21.10	21.50	21.90	21.00	21.25	21.45	21.39	14482	3.10	140	9653	66.66
NIDAN	SM	17-Mar-2022	39.10	39.15	39.50	38.55	39.00	39.00	39.00	11000	4.29	11	10000	90.91
NIFTYBEES	EQ	17-Mar-2022	183.66	188.00	188.00	185.20	186.88	186.71	186.45	4130440	7701.09	28508	2861951	69.29
NIITLTD	EQ	17-Mar-2022	475.95	482.00	488.00	465.20	469.00	473.25	474.63	2447621	11617.11	33511	1897085	77.51
NILAINFRA	EQ	17-Mar-2022	6.60	6.60	6.85	6.60	6.80	6.80	6.79	227204	15.43	349	146582	64.52
NILASPACES	BE	17-Mar-2022	4.75	4.65	4.95	4.55	4.95	4.90	4.83	462998	22.35	636	-	-
NILKAMAL	EQ	17-Mar-2022	2148.85	2193.50	2248.00	2170.10	2230.00	2234.10	2224.10	17488	388.95	2701	8409	48.08
NIPPOBATRY	EQ	17-Mar-2022	410.05	412.95	421.00	408.80	414.00	413.65	413.98	15546	64.36	1370	8845	56.90
NIRAJ	EQ	17-Mar-2022	28.75	29.40	29.40	28.30	29.20	29.00	28.87	5668	1.64	127	3269	57.67
NITCO	EQ	17-Mar-2022	24.20	24.75	25.15	24.35	24.90	24.65	24.80	41164	10.21	361	22976	55.82
NITINSPIN	BE	17-Mar-2022	267.80	272.00	275.00	266.40	269.00	268.95	271.20	88182	239.15	1164	-	-
NITIRAJ	EQ	17-Mar-2022	69.45	71.00	76.00	66.60	70.25	70.65	72.58	42986	31.20	754	24058	55.97
NKIND	BE	17-Mar-2022	37.45	37.45	37.45	35.60	36.00	36.00	35.90	122	0.04	10	-	-
NLCINDIA	EQ	17-Mar-2022	62.65	63.30	64.00	62.75	63.00	63.05	63.32	1475044	933.99	13799	759841	51.51
NMDC	EQ	17-Mar-2022	150.55	151.95	152.85	150.40	151.00	151.30	151.36	13084269	19803.85	41739	8141081	62.22
NOCIL	EQ	17-Mar-2022	213.30	215.55	219.95	214.45	216.30	216.70	217.45	1017725	2213.09	13758	338866	33.30
NOIDATOLL	EQ	17-Mar-2022	8.05	8.25	8.30	8.00	8.05	8.05	8.10	112161	9.09	248	95627	85.26
NOVARTIND	EQ	17-Mar-2022	600.45	608.00	614.55	604.85	608.90	608.70	609.15	15143	92.24	969	11059	73.03
NPBET	EQ	17-Mar-2022	182.25	187.00	188.80	184.02	187.94	187.83	187.10	1692	3.17	57	656	38.77
NRAIL	EQ	17-Mar-2022	267.75	272.85	278.00	256.75	260.10	259.00	269.28	54197	145.94	3030	31880	58.82
NRBBEARING	EQ	17-Mar-2022	115.00	116.25	120.50	116.25	118.45	118.40	118.88	308072	366.25	6990	141374	45.89
NRL	SM	17-Mar-2022	133.15	130.20	139.80	126.50	139.80	139.80	130.79	275000	359.67	108	143000	52.00
NSIL	EQ	17-Mar-2022	1569.90	1579.55	1608.00	1545.05	1600.95	1573.60	1592.85	923	14.70	290	416	45.07
NTPC	EQ	17-Mar-2022	132.75	133.50	134.30	131.90	133.00	132.90	132.94	13995384	18606.00	54518	9170877	65.53
NTPC	N4	17-Mar-2022	1083.00	1140.00	1140.00	1090.10	1090.10	1090.10	1099.18	200	2.20	4	200	100.00
NTPC	N6	17-Mar-2022	1392.90	1381.00	1390.00	1375.61	1385.00	1385.00	1379.89	841	11.60	14	796	94.65
NTPC	N7	17-Mar-2022	13.10	13.11	13.15	13.10	13.13	13.13	13.13	29230	3.84	85	20462	70.00
NTPC	N9	17-Mar-2022	1207.00	1217.00	1217.00	1217.00	1217.00	1217.00	1217.00	50	0.61	1	50	100.00
NTPC	NB	17-Mar-2022	1115.10	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	3	0.03	1	3	100.00
NTPC	ND	17-Mar-2022	1311.00	1311.00	1311.00	1297.01	1300.00	1300.19	1300.72	222	2.89	5	188	84.68
NUCLEUS	EQ	17-Mar-2022	436.70	441.95	447.30	439.75	444.00	442.10	443.89	36775	163.24	1828	18812	51.15
NURECA	EQ	17-Mar-2022	1414.65	1428.00	1436.15	1390.00	1404.95	1402.70	1410.73	17873	252.14	2921	8337	46.65
NUVOCO	EQ	17-Mar-2022	389.00	393.05	395.45	371.50	375.00	377.15	379.32	2596794	9850.27	28786	2068121	79.64
NXTDIGITAL	EQ	17-Mar-2022	417.65	434.95	485.80	425.15	452.70	451.30	464.09	239900	1113.36	15534	72723	30.31
NYKAA	EQ	17-Mar-2022	1496.10	1525.00	1563.00	1511.30	1553.00	1550.35	1536.58	708159	10881.46	43069	270955	38.26
OAL	EQ	17-Mar-2022	668.80	679.90	696.35	666.30	678.00	685.05	673.23	64600	434.91	1271	57967	89.73
OBEROIRLTY	EQ	17-Mar-2022	926.55	932.00	939.90	910.80	913.00	912.90	925.44	1033682	9566.12	25562	189829	18.36
OCCL	EQ	17-Mar-2022	801.35	805.50	820.20	800.00	804.80	806.55	810.43	10037	81.34	735	6382	63.58
OFSS	EQ	17-Mar-2022	3533.30	3570.00	3572.30	3502.00	3572.30	3553.55	3538.86	114134	4039.04	12384	77068	67.52
OIL	EQ	17-Mar-2022	234.30	239.00	239.40	217.10	217.55	219.90	223.46	4690578	10481.54	52075	3007132	64.11
OILCOUNTUB	EQ	17-Mar-2022	10.10	9.75	10.60	9.60	10.60	10.05	9.81	102122	10.01	516	57734	56.53
OLECTRA	EQ	17-Mar-2022	666.20	681.00	682.00	662.55	672.00	671.15	672.31	152228	1023.44	6670	89866	59.03
OMAXAUTO	EQ	17-Mar-2022	46.75	47.50	49.25	46.80	47.75	47.45	47.88	43611	20.88	304	28849	66.15
OMAXE	EQ	17-Mar-2022	84.90	84.60	84.75	82.05	82.90	82.35	83.36	157460	131.26	2249	78592	49.91
OMFURN	SM	17-Mar-2022	9.70	10.15	10.15	10.15	10.15	10.15	10.15	6000	0.61	1	6000	100.00
OMINFRAL	EQ	17-Mar-2022	41.70	45.00	48.00	44.50	45.30	45.90	46.38	2311915	1072.22	11340	706217	30.55
OMKARCHEM	EQ	17-Mar-2022	34.15	35.20	35.20	33.90	34.15	34.30	34.35	54096	18.58	339	36589	67.64
ONELIFECAP	EQ	17-Mar-2022	12.85	12.60	13.20	12.60	12.85	12.80	12.88	12743	1.64	68	9544	74.90
ONEPOINT	EQ	17-Mar-2022	11.30	11.85	11.85	10.95	11.20	11.25	11.40	225693	25.72	455	156463	69.33
ONGC	EQ	17-Mar-2022	167.30	166.60	171.50	164.60	169.50	170.30	168.90	66314748	112004.13	149509	40151159	60.55
ONMOBILE	EQ	17-Mar-2022	118.50	120.00	122.40	119.10	119.70	119.60	120.67	592782	715.29	6123	206846	34.89
ONWARDTEC	EQ	17-Mar-2022	356.20	363.00	363.00	340.15	342.70	343.70	350.63	18149	63.64	1600	11139	61.38
OPTIEMUS	EQ	17-Mar-2022	314.45	317.05	359.40	308.00	321.50	322.65	328.00	531162	1742.21	6233	219795	41.38
ORBTEXP	EQ	17-Mar-2022	117.15	120.95	120.95	113.35	115.80	115.35	117.24	55570	65.15	1194	29730	53.50
ORCHPHARMA	EQ	17-Mar-2022	282.90	284.90	287.00	281.00	284.00	282.75	283.99	11056	31.40	302	9232	83.50
ORICONENT	EQ	17-Mar-2022	34.25	34.35	34.90	34.10	34.25	34.40	34.49	88278	30.45	545	58483	66.25
ORIENTABRA	EQ	17-Mar-2022	27.75	27.95	28.95	27.80	28.70	28.35	28.29	90019	25.47	742	52526	58.35
ORIENTALTL	BE	17-Mar-2022	11.90	11.90	12.00	11.50	11.75	11.65	11.68	93087	10.87	179	-	-
ORIENTBELL	EQ	17-Mar-2022	524.75	534.00	543.35	521.05	525.90	523.40	530.57	42054	223.12	3303	14272	33.94
ORIENTCEM	EQ	17-Mar-2022	143.70	149.70	149.95	146.25	147.85	147.35	148.12	682394	1010.76	9140	247921	36.33
ORIENTELEC	EQ	17-Mar-2022	316.95	318.95	319.95	314.85	317.00	316.05	317.28	194708	617.78	9349	79057	40.60
ORIENTHOT	EQ	17-Mar-2022	60.45	61.00	63.10	60.00	60.70	60.70	61.43	915930	562.61	8706	418605	45.70
ORIENTLTD	EQ	17-Mar-2022	74.60	78.00	78.00	73.05	74.40	74.15	74.62	12178	9.09	352	7507	61.64
ORIENTPPR	EQ	17-Mar-2022	33.95	34.50	34.80	33.55	33.75	33.70	34.13	3465219	1182.58	7628	1518395	43.82
ORISSAMINE	EQ	17-Mar-2022	2789.70	2840.00	2877.55	2750.00	2788.05	2787.00	2827.00	15405	435.50	3992	6035	39.18
ORTINLAB	EQ	17-Mar-2022	25.60	25.75	26.60	25.45	25.45	25.60	25.95	49252	12.78	427	22529	45.74
OSIAHYPER	SM	17-Mar-2022	245.50	255.00	260.00	242.50	260.00	260.00	243.23	29200	71.02	6	29200	100.00
OSWALAGRO	EQ	17-Mar-2022	30.25	30.95	30.95	30.00	30.00	30.10	30.42	41294	12.56	550	27007	65.40
PAEL	EQ	17-Mar-2022	6.60	6.90	6.90	6.60	6.90	6.90	6.88	129933	8.93	217	117913	90.75
PAGEIND	EQ	17-Mar-2022	42354.95	42430.00	43099.95	42050.60	42700.05	42674.10	42650.11	32302	13776.84	12191	15482	47.93
PAISALO	EQ	17-Mar-2022	623.95	628.00	660.00	625.00	628.00	634.70	641.65	41286	264.91	2913	18738	45.39
PALASHSECU	BE	17-Mar-2022	105.90	111.15	111.15	106.05	108.10	108.60	110.78	6524	7.23	96	-	-
PALREDTEC	BE	17-Mar-2022	173.50	166.65	180.00	164.85	170.00	168.85	167.76	134515	225.67	765	-	-
PANACEABIO	EQ	17-Mar-2022	182.05	187.00	187.00	181.80	182.45	182.20	183.34	61400	112.57	1415	41865	68.18
PANACHE	EQ	17-Mar-2022	51.10	52.30	53.65	50.10	53.45	52.45	52.43	13493	7.07	132	10652	78.94
PANAMAPET	EQ	17-Mar-2022	260.05	263.95	264.80	257.00	263.00	257.50	260.99	79067	206.36	2832	43706	55.28
PANSARI	BE	17-Mar-2022	136.80	130.00	140.00	130.00	130.00	130.00	130.64	1948	2.54	53	-	-
PAR	EQ	17-Mar-2022	164.35	165.05	170.30	165.05	168.00	167.05	167.65	22558	37.82	226	16234	71.97
PARACABLES	BE	17-Mar-2022	12.50	12.50	12.80	12.10	12.30	12.20	12.27	60442	7.41	306	-	-
PARAGMILK	EQ	17-Mar-2022	100.70	101.25	102.95	100.00	100.55	100.45	101.37	392036	397.40	4176	220541	56.26
PARAS	EQ	17-Mar-2022	644.25	651.95	660.00	645.00	652.30	649.05	653.54	175253	1145.35	13510	56346	32.15
PARSVNATH	BE	17-Mar-2022	14.60	14.90	15.30	14.30	15.05	15.00	14.91	203388	30.32	405	-	-
PARTYCRUS	SM	17-Mar-2022	95.20	99.00	104.70	99.00	104.70	104.70	103.20	18000	18.58	9	10000	55.56
PASHUPATI	SM	17-Mar-2022	122.75	124.80	124.95	124.80	124.95	124.95	124.88	3200	4.00	2	3200	100.00
PASUPTAC	EQ	17-Mar-2022	40.30	41.15	41.20	39.85	40.50	40.25	40.55	108394	43.95	726	64078	59.12
PATELENG	BE	17-Mar-2022	23.80	24.35	24.95	23.95	24.95	24.90	24.59	961490	236.44	1008	-	-
PATINTLOG	EQ	17-Mar-2022	14.60	15.00	15.45	14.70	15.00	14.85	15.06	83396	12.56	303	58930	70.66
PATINTPP	E1	17-Mar-2022	4.45	4.60	4.65	4.50	4.50	4.55	4.56	102902	4.69	197	91654	89.07
PAYTM	EQ	17-Mar-2022	634.05	633.00	637.00	590.00	594.25	597.05	613.85	16758410	102870.74	337071	2668858	15.93
PBAINFRA	EQ	17-Mar-2022	12.55	12.60	12.95	12.35	12.40	12.45	12.51	10958	1.37	98	10146	92.59
PCBL	EQ	17-Mar-2022	205.30	207.00	211.00	204.75	209.25	209.70	208.48	619982	1292.56	7709	293219	47.29
PCJEWELLER	EQ	17-Mar-2022	20.70	20.95	20.95	20.40	20.50	20.45	20.65	1002906	207.14	2518	701242	69.92
PDMJEPAPER	EQ	17-Mar-2022	42.20	42.95	42.95	40.55	41.00	40.80	41.39	505726	209.32	3177	242456	47.94
PDSL	EQ	17-Mar-2022	1739.30	1748.00	1898.00	1706.95	1707.50	1728.50	1757.61	5620	98.78	936	3199	56.92
PEARLPOLY	EQ	17-Mar-2022	18.50	18.00	18.95	18.00	18.75	18.35	18.41	22642	4.17	165	10058	44.42
PEL	EQ	17-Mar-2022	2161.40	2200.00	2297.45	2187.20	2290.00	2286.05	2249.53	1668005	37522.24	84585	719448	43.13
PENIND	EQ	17-Mar-2022	36.45	37.10	37.55	36.35	36.50	36.65	36.89	406489	149.95	2016	221730	54.55
PENINLAND	BE	17-Mar-2022	12.25	12.55	12.85	12.20	12.40	12.25	12.48	82291	10.27	222	-	-
PENTAGOLD	SM	17-Mar-2022	181.00	178.00	178.00	172.00	177.00	176.75	173.98	36000	62.63	8	21000	58.33
PERSISTENT	EQ	17-Mar-2022	4428.45	4488.00	4500.05	4424.90	4475.00	4484.95	4483.15	952232	42689.96	52565	604981	63.53
PETRONET	EQ	17-Mar-2022	204.90	205.55	208.00	203.00	207.00	206.45	205.26	7774833	15958.47	55700	5286063	67.99
PFC	EQ	17-Mar-2022	112.45	113.15	116.95	112.70	116.50	116.35	115.59	13175289	15229.04	44789	7492980	56.87
PFC	N3	17-Mar-2022	1292.00	1290.01	1290.01	1290.01	1290.01	1290.01	1290.01	83	1.07	1	83	100.00
PFC	N5	17-Mar-2022	1205.00	1203.00	1203.00	1203.00	1203.00	1203.00	1203.00	90	1.08	1	90	100.00
PFC	N8	17-Mar-2022	1384.00	1385.00	1385.00	1376.50	1381.00	1381.03	1378.52	1272	17.53	24	1000	78.62
PFIZER	EQ	17-Mar-2022	4344.75	4344.75	4417.30	4337.00	4398.95	4388.00	4375.73	71190	3115.08	11795	35800	50.29
PFOCUS	EQ	17-Mar-2022	87.65	89.95	90.90	88.15	89.00	89.30	89.86	55027	49.45	604	35216	64.00
PFS	EQ	17-Mar-2022	16.50	16.65	17.75	16.60	17.10	17.15	17.09	1556486	266.01	2541	784928	50.43
PGEL	EQ	17-Mar-2022	663.85	673.60	685.90	671.00	674.30	672.30	677.75	10079	68.31	1127	5920	58.74
PGHH	EQ	17-Mar-2022	15318.75	15270.20	15599.00	15270.20	15534.10	15540.55	15489.02	8382	1298.29	3613	3787	45.18
PGHL	EQ	17-Mar-2022	4318.30	4329.00	4415.90	4290.00	4360.00	4360.15	4348.92	23746	1032.69	6144	10370	43.67
PGIL	EQ	17-Mar-2022	417.20	422.80	437.40	422.45	426.05	429.40	429.72	9728	41.80	592	5663	58.21
PGINVIT	IV	17-Mar-2022	126.52	127.30	127.30	126.43	127.00	126.96	126.93	684239	868.53	1114	609493	89.08
PHOENIXLTD	EQ	17-Mar-2022	991.30	1010.00	1023.35	972.05	1018.00	1007.95	996.17	445476	4437.68	17068	312171	70.08
PIDILITIND	EQ	17-Mar-2022	2462.90	2485.00	2534.95	2463.45	2518.85	2510.40	2515.02	1126143	28322.72	49825	550357	48.87
PIGL	SM	17-Mar-2022	47.80	45.60	45.60	45.60	45.60	45.60	45.60	2000	0.91	1	2000	100.00
PIIND	EQ	17-Mar-2022	2728.60	2770.00	2828.00	2759.60	2822.65	2815.35	2802.56	473978	13283.50	33169	304830	64.31
PILANIINVS	EQ	17-Mar-2022	1691.40	1722.05	1731.40	1695.00	1700.00	1700.10	1710.03	5286	90.39	559	3037	57.45
PILITA	BE	17-Mar-2022	10.25	10.15	10.75	10.00	10.10	10.15	10.20	353849	36.09	1081	-	-
PIONDIST	EQ	17-Mar-2022	172.45	174.00	181.95	174.00	180.00	180.20	179.03	8623	15.44	134	6430	74.57
PIONEEREMB	EQ	17-Mar-2022	51.25	52.20	52.20	50.60	50.60	50.70	51.26	46545	23.86	432	28833	61.95
PITTIENG	EQ	17-Mar-2022	256.20	260.00	299.35	256.20	295.00	294.95	285.31	641886	1831.38	27199	287286	44.76
PKTEA	BE	17-Mar-2022	246.75	259.00	259.05	234.55	259.05	259.05	254.01	2626	6.67	58	-	-
PLASTIBLEN	EQ	17-Mar-2022	211.75	215.00	217.75	215.00	215.00	215.90	216.28	24946	53.95	608	20044	80.35
PNB	EQ	17-Mar-2022	35.90	36.30	36.40	35.90	35.95	36.00	36.10	39001545	14078.30	49128	10650963	27.31
PNBGILTS	EQ	17-Mar-2022	62.70	63.10	63.50	62.55	62.70	62.80	63.11	153033	96.58	1598	95091	62.14
PNBHOUSING	EQ	17-Mar-2022	397.45	401.50	409.05	400.10	401.85	402.35	404.63	296116	1198.17	6073	146638	49.52
PNC	EQ	17-Mar-2022	48.25	49.00	50.90	47.80	48.70	48.95	48.84	16069	7.85	458	7355	45.77
PNCINFRA	EQ	17-Mar-2022	244.80	252.00	268.90	248.00	251.05	250.90	258.30	3606657	9316.03	58816	666055	18.47
PODDARHOUS	EQ	17-Mar-2022	234.35	246.05	246.05	230.95	246.05	246.05	244.97	22536	55.21	419	19517	86.60
PODDARMENT	EQ	17-Mar-2022	277.05	280.00	289.50	280.00	282.30	281.40	284.07	8723	24.78	588	4694	53.81
POKARNA	EQ	17-Mar-2022	665.70	666.00	687.00	663.90	666.65	671.40	677.64	50342	341.14	4567	25367	50.39
POLICYBZR	EQ	17-Mar-2022	700.75	715.00	789.85	715.00	758.00	766.30	770.43	2177585	16776.82	57307	533613	24.50
POLYCAB	EQ	17-Mar-2022	2418.50	2448.00	2472.00	2422.00	2445.00	2437.85	2450.42	276468	6774.63	18880	132856	48.05
POLYMED	EQ	17-Mar-2022	812.25	816.35	854.70	809.70	835.20	838.10	842.17	111489	938.92	8628	36796	33.00
POLYPLEX	EQ	17-Mar-2022	2073.70	2107.90	2189.00	2095.50	2145.00	2155.80	2161.32	597152	12906.35	42703	122827	20.57
PONNIERODE	EQ	17-Mar-2022	250.50	254.70	256.85	245.00	245.00	246.15	251.06	21732	54.56	757	12320	56.69
POONAWALLA	EQ	17-Mar-2022	239.90	243.10	255.40	243.10	255.00	249.60	249.21	9836843	24514.11	51568	5621647	57.15
POONAWALLA	N5	17-Mar-2022	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	200	2.68	5	200	100.00
POWERGRID	EQ	17-Mar-2022	209.35	212.00	212.75	207.75	212.15	211.55	210.21	21348466	44877.58	72893	15776780	73.90
POWERINDIA	EQ	17-Mar-2022	3409.00	3460.00	3490.00	3380.00	3409.95	3403.80	3445.02	36176	1246.27	5177	10535	29.12
POWERMECH	EQ	17-Mar-2022	885.00	900.00	900.00	875.00	878.00	879.20	886.64	22762	201.82	1851	15141	66.52
PPAP	EQ	17-Mar-2022	221.30	227.00	229.55	216.00	218.00	219.20	224.39	39185	87.93	909	26256	67.01
PPL	EQ	17-Mar-2022	171.15	173.40	173.40	165.60	165.60	166.90	168.52	65277	110.00	2077	45978	70.44
PRAENG	BE	17-Mar-2022	19.25	19.85	19.90	18.30	19.45	18.95	18.77	43339	8.14	150	-	-
PRAJIND	EQ	17-Mar-2022	363.85	369.00	378.50	363.00	373.50	373.15	368.28	943011	3472.94	19196	529664	56.17
PRAKASH	EQ	17-Mar-2022	70.60	71.50	72.45	70.60	71.10	71.05	71.48	1066624	762.39	6955	605725	56.79
PRAKASHSTL	EQ	17-Mar-2022	5.45	5.40	5.60	5.20	5.20	5.20	5.34	2757977	147.32	3913	1978996	71.76
PRAXIS	EQ	17-Mar-2022	51.65	52.80	52.85	50.50	50.75	50.70	51.00	19577	9.98	178	13593	69.43
PRECAM	EQ	17-Mar-2022	144.25	145.60	146.80	141.80	142.30	142.65	144.06	142181	204.83	3040	71811	50.51
PRECISION	SM	17-Mar-2022	43.80	43.65	43.75	43.00	43.75	43.55	43.37	40000	17.35	20	32000	80.00
PRECOT	EQ	17-Mar-2022	329.45	334.00	342.00	325.20	335.00	337.40	334.62	13560	45.37	463	9984	73.63
PRECWIRE	BE	17-Mar-2022	83.00	84.95	85.95	82.00	84.20	82.85	83.68	86497	72.38	1035	-	-
PREMEXPLN	BE	17-Mar-2022	310.75	316.30	316.30	303.00	311.00	309.25	306.71	5291	16.23	83	-	-
PREMIER	BE	17-Mar-2022	6.60	6.70	6.70	6.30	6.45	6.45	6.37	84259	5.37	112	-	-
PREMIERPOL	EQ	17-Mar-2022	76.35	79.30	79.90	72.20	73.55	74.40	76.59	60895	46.64	2362	17283	28.38
PRESSMN	EQ	17-Mar-2022	44.10	44.30	45.30	44.10	44.85	44.40	44.51	28353	12.62	277	20627	72.75
PRESTIGE	EQ	17-Mar-2022	459.80	463.95	486.00	463.00	482.00	483.20	473.95	1421968	6739.46	26746	708581	49.83
PRICOLLTD	EQ	17-Mar-2022	122.55	125.00	125.00	122.50	124.55	124.20	123.78	859097	1063.43	8512	458276	53.34
PRIMESECU	EQ	17-Mar-2022	93.80	95.55	96.35	94.00	95.80	95.30	95.13	170294	162.01	255	164450	96.57
PRINCEPIPE	EQ	17-Mar-2022	652.60	665.95	669.00	651.50	656.00	654.55	657.60	257232	1691.55	12337	120016	46.66
PRITI	EQ	17-Mar-2022	76.85	76.85	79.80	75.30	77.00	77.15	77.87	11338	8.83	77	9780	86.26
PRITIKAUTO	EQ	17-Mar-2022	16.25	16.60	16.80	16.30	16.45	16.45	16.50	46354	7.65	240	37536	80.98
PRIVISCL	EQ	17-Mar-2022	1881.40	1937.95	1942.00	1842.00	1881.00	1872.20	1869.01	26525	495.75	5543	13675	51.56
PROZONINTU	BE	17-Mar-2022	23.65	23.90	23.90	23.40	23.65	23.60	23.66	173586	41.07	639	-	-
PRSMJOHNSN	EQ	17-Mar-2022	122.75	123.60	129.20	121.95	126.20	126.20	124.93	434268	542.53	5403	240264	55.33
PSB	EQ	17-Mar-2022	15.70	15.70	17.55	15.70	16.30	16.15	16.45	579004	95.25	1588	359511	62.09
PSPPROJECT	EQ	17-Mar-2022	519.00	523.55	527.70	515.05	518.50	521.15	522.82	119258	623.50	3857	57170	47.94
PSUBNKBEES	EQ	17-Mar-2022	29.58	29.80	30.25	29.70	29.76	29.84	29.94	639256	191.39	1419	528203	82.63
PTC	EQ	17-Mar-2022	82.95	83.95	84.40	80.40	81.00	81.25	82.42	2180666	1797.39	15152	1539653	70.60
PTL	EQ	17-Mar-2022	31.90	32.00	32.40	31.55	31.85	31.75	31.83	67483	21.48	1138	46597	69.05
PULZ	SM	17-Mar-2022	32.70	31.10	34.30	31.10	34.30	34.30	32.70	8000	2.62	2	8000	100.00
PUNJABCHEM	EQ	17-Mar-2022	1345.05	1350.00	1372.00	1340.00	1352.00	1351.10	1355.76	19724	267.41	2844	11762	59.63
PUNJLLOYD	BZ	17-Mar-2022	2.80	2.85	2.85	2.75	2.75	2.75	2.81	319613	8.99	241	-	-
PURVA	EQ	17-Mar-2022	112.95	113.60	114.95	112.80	112.80	113.40	114.00	81110	92.46	2819	41411	51.06
PVP	BE	17-Mar-2022	5.40	5.55	5.60	5.30	5.40	5.35	5.43	36789	2.00	124	-	-
PVR	EQ	17-Mar-2022	1723.20	1730.10	1738.55	1701.60	1706.00	1706.75	1715.00	612841	10510.22	20519	222764	36.35
QGOLDHALF	EQ	17-Mar-2022	44.01	43.91	44.58	43.77	43.99	43.99	43.98	10587	4.66	213	9757	92.16
QNIFTY	EQ	17-Mar-2022	1771.39	1800.00	1812.00	1798.00	1812.00	1812.00	1806.58	269	4.86	25	243	90.33
QUADPRO	SM	17-Mar-2022	12.00	11.50	11.50	11.50	11.50	11.50	11.50	12000	1.38	2	12000	100.00
QUESS	EQ	17-Mar-2022	579.00	585.00	589.30	560.00	566.70	564.60	574.94	218341	1255.32	11229	117005	53.59
QUICKHEAL	EQ	17-Mar-2022	183.50	184.45	188.65	184.45	187.20	187.10	187.05	77098	144.21	3028	39927	51.79
RADAAN	EQ	17-Mar-2022	1.30	1.35	1.35	1.35	1.35	1.35	1.35	14737	0.20	11	14737	100.00
RADICO	EQ	17-Mar-2022	899.25	905.00	970.00	904.30	965.00	963.45	954.07	1301442	12416.63	51191	356153	27.37
RADIOCITY	EQ	17-Mar-2022	24.00	24.15	24.20	23.80	24.00	23.95	23.95	91666	21.95	339	71059	77.52
RAILTEL	EQ	17-Mar-2022	90.05	91.50	92.40	90.45	91.00	90.90	91.42	812871	743.14	7539	471230	57.97
RAIN	EQ	17-Mar-2022	183.25	185.00	187.90	184.45	185.40	184.85	185.97	1285635	2390.84	14321	451790	35.14
RAJESHEXPO	EQ	17-Mar-2022	713.90	728.40	785.80	714.35	723.80	728.65	738.24	872802	6443.34	45565	429761	49.24
RAJMET	EQ	17-Mar-2022	308.80	309.80	310.20	306.20	307.00	306.75	307.59	13040	40.11	318	5079	38.95
RAJRATAN	BE	17-Mar-2022	575.30	600.00	603.90	546.55	556.00	555.75	560.08	68131	381.59	2866	-	-
RAJRILTD	BE	17-Mar-2022	1.35	1.40	1.40	1.40	1.40	1.40	1.40	1119	0.02	13	-	-
RAJSREESUG	BE	17-Mar-2022	34.00	34.95	35.40	32.80	33.95	33.80	33.76	39480	13.33	316	-	-
RAJTV	BE	17-Mar-2022	41.40	42.90	42.90	41.20	42.90	41.85	41.78	1698	0.71	29	-	-
RALLIS	EQ	17-Mar-2022	247.65	249.00	253.40	246.50	248.00	249.05	250.59	302277	757.48	6365	124131	41.07
RAMANEWS	EQ	17-Mar-2022	19.60	19.85	20.10	19.20	19.50	19.50	19.72	161459	31.84	495	109820	68.02
RAMASTEEL	EQ	17-Mar-2022	322.80	327.80	336.00	322.10	335.00	332.80	330.74	134001	443.20	7448	53692	40.07
RAMCOCEM	EQ	17-Mar-2022	749.85	760.00	775.20	752.10	759.00	759.20	763.20	1360031	10379.82	32409	758949	55.80
RAMCOIND	EQ	17-Mar-2022	221.00	224.80	227.95	221.90	225.00	223.15	225.54	50145	113.10	1924	32050	63.91
RAMCOSYS	EQ	17-Mar-2022	290.90	297.00	298.20	291.10	293.40	292.40	293.63	174545	512.51	6530	104726	60.00
RAMKY	EQ	17-Mar-2022	179.85	181.90	195.00	181.00	188.50	187.25	185.23	137586	254.85	4368	57571	41.84
RANASUG	EQ	17-Mar-2022	31.90	32.10	32.50	31.30	31.50	31.45	31.88	1270754	405.07	5793	681677	53.64
RANEENGINE	EQ	17-Mar-2022	268.20	269.05	273.85	265.05	265.10	266.25	268.77	3596	9.67	200	2170	60.34
RANEHOLDIN	EQ	17-Mar-2022	600.80	603.90	607.10	596.00	599.00	597.65	603.61	12590	75.99	681	9736	77.33
RATEGAIN	EQ	17-Mar-2022	292.90	297.00	351.45	294.95	330.95	334.15	334.53	5084576	17009.38	76734	1016411	19.99
RATNAMANI	EQ	17-Mar-2022	2223.80	2211.90	2243.70	2181.00	2185.60	2195.05	2200.28	17955	395.06	1967	3352	18.67
RAYMOND	EQ	17-Mar-2022	702.60	712.50	718.10	705.10	713.00	712.75	710.90	321992	2289.03	8985	117089	36.36
RBA	EQ	17-Mar-2022	106.35	107.75	107.75	104.00	104.60	104.35	105.52	2205739	2327.53	25011	1378375	62.49
RBL	EQ	17-Mar-2022	699.55	715.00	731.95	707.90	717.00	717.95	719.83	55947	402.72	3986	16937	30.27
RBLBANK	EQ	17-Mar-2022	133.30	135.65	137.80	134.40	136.20	136.45	136.27	11652859	15879.72	46256	2777339	23.83
RCF	EQ	17-Mar-2022	79.05	79.50	80.85	78.10	79.60	79.75	79.68	4809379	3832.02	21154	1160525	24.13
RCOM	BE	17-Mar-2022	3.00	3.00	3.05	2.90	3.00	3.00	2.99	5776238	172.75	6658	-	-
RECLTD	EQ	17-Mar-2022	123.40	124.05	126.95	124.00	125.75	125.75	125.79	5133027	6457.06	25017	3193915	62.22
RECLTD	N2	17-Mar-2022	1153.05	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	501	5.96	2	501	100.00
RECLTD	N6	17-Mar-2022	1250.00	1238.00	1238.00	1238.00	1238.00	1238.00	1238.00	300	3.71	1	300	100.00
RECLTD	N8	17-Mar-2022	1072.11	1073.30	1079.00	1073.30	1079.00	1079.00	1078.84	720	7.77	4	720	100.00
RECLTD	N9	17-Mar-2022	1259.69	1262.00	1262.00	1245.00	1252.00	1252.00	1250.03	2227	27.84	12	2020	90.70
RECLTD	NB	17-Mar-2022	1181.00	1181.00	1181.00	1181.00	1181.00	1181.00	1181.00	100	1.18	1	100	100.00
RECLTD	NG	17-Mar-2022	1425.50	1368.65	1368.65	1368.65	1368.65	1368.65	1368.65	1000	13.69	1	1000	100.00
RECLTD	NI	17-Mar-2022	1225.00	1222.00	1222.90	1222.00	1222.90	1222.90	1222.19	3800	46.44	4	3800	100.00
REDINGTON	EQ	17-Mar-2022	147.40	149.25	150.65	148.30	148.65	148.90	149.26	1905458	2844.11	25859	1207010	63.34
REFEX	EQ	17-Mar-2022	123.95	125.80	129.50	123.95	124.75	124.85	126.46	120939	152.93	2706	66805	55.24
RELAXO	EQ	17-Mar-2022	1150.05	1164.90	1169.00	1102.70	1107.90	1124.35	1133.96	841210	9538.95	48475	589935	70.13
RELCAPITAL	EQ	17-Mar-2022	15.80	16.55	16.55	16.55	16.55	16.55	16.55	626661	103.71	1357	626661	100.00
RELIABLE	SM	17-Mar-2022	50.00	47.50	47.50	47.50	47.50	47.50	47.50	2400	1.14	1	2400	100.00
RELIANCE	EQ	17-Mar-2022	2403.35	2432.75	2497.40	2415.10	2487.50	2481.70	2456.66	9886295	242872.97	274442	5961590	60.30
RELIGARE	EQ	17-Mar-2022	112.80	114.20	116.90	112.60	113.00	113.80	114.76	903589	1037.00	6123	536022	59.32
RELINFRA	EQ	17-Mar-2022	118.95	120.00	121.50	115.65	116.90	116.80	118.03	1977893	2334.55	10252	1370054	69.27
REMSONSIND	EQ	17-Mar-2022	196.95	198.45	200.00	195.00	199.45	199.50	197.94	6846	13.55	282	696	10.17
RENUKA	EQ	17-Mar-2022	37.40	37.80	37.90	36.85	37.00	37.00	37.37	6594312	2464.21	12840	3148977	47.75
REPCOHOME	EQ	17-Mar-2022	192.75	198.00	202.00	193.55	195.95	194.65	195.63	192906	377.39	11303	118525	61.44
REPL	EQ	17-Mar-2022	216.05	220.50	222.00	212.10	215.00	215.25	218.25	17972	39.22	725	11428	63.59
REPRO	EQ	17-Mar-2022	422.00	423.25	429.95	420.00	425.00	423.25	423.10	6026	25.50	402	3859	64.04
RESPONIND	EQ	17-Mar-2022	177.55	180.50	180.55	171.60	173.60	173.90	178.18	176997	315.37	1245	14149	7.99
REVATHI	EQ	17-Mar-2022	676.15	686.35	695.95	682.75	689.95	687.65	689.69	2482	17.12	129	2105	84.81
REXPIPES	SM	17-Mar-2022	42.00	42.10	43.90	42.00	43.70	43.70	43.18	24000	10.36	6	12000	50.00
RGL	EQ	17-Mar-2022	809.75	841.00	841.00	786.00	786.00	794.05	812.70	29672	241.14	1271	2736	9.22
RHFL	BE	17-Mar-2022	4.35	4.35	4.55	4.35	4.55	4.55	4.54	454458	20.64	826	-	-
RHIM	EQ	17-Mar-2022	569.85	580.85	595.90	561.05	583.00	587.65	581.95	915450	5327.51	35312	212235	23.18
RICHA	SM	17-Mar-2022	84.00	81.25	82.00	81.20	81.50	81.95	81.95	45000	36.88	4	44000	97.78
RICOAUTO	EQ	17-Mar-2022	35.75	36.25	36.35	35.55	35.60	35.70	35.99	342428	123.24	1714	199640	58.30
RIIL	EQ	17-Mar-2022	763.95	771.00	784.70	768.10	770.00	772.35	774.11	341514	2643.70	10690	73452	21.51
RITES	EQ	17-Mar-2022	258.55	263.45	264.00	260.20	264.00	261.90	261.41	294133	768.89	21690	208159	70.77
RKDL	BE	17-Mar-2022	11.45	10.90	10.90	10.90	10.90	10.90	10.90	20998	2.29	87	-	-
RKEC	EQ	17-Mar-2022	56.45	57.10	58.00	55.00	56.20	56.40	56.54	29834	16.87	235	23131	77.53
RKFORGE	EQ	17-Mar-2022	184.50	190.00	190.00	181.05	182.40	182.05	183.39	507743	931.17	10816	256442	50.51
RMCL	BZ	17-Mar-2022	3.10	3.25	3.25	2.95	2.95	2.95	3.01	46121	1.39	124	-	-
RMDRIP	SM	17-Mar-2022	14.85	14.45	14.60	14.45	14.60	14.60	14.59	26000	3.79	2	26000	100.00
RML	EQ	17-Mar-2022	361.65	363.15	371.90	362.05	365.00	364.80	365.88	13858	50.70	1217	5528	39.89
RNAVAL	BZ	17-Mar-2022	4.05	4.25	4.25	4.25	4.25	4.25	4.25	2909098	123.64	1308	-	-
ROHITFERRO	BE	17-Mar-2022	36.10	34.30	34.30	34.30	34.30	34.30	34.30	18192	6.24	173	-	-
ROHLTD	EQ	17-Mar-2022	112.55	114.90	121.20	111.00	115.45	115.70	117.40	175015	205.46	3635	97012	55.43
ROLEXRINGS	EQ	17-Mar-2022	1202.50	1219.00	1290.40	1202.00	1248.95	1251.35	1245.83	52971	659.93	10067	18968	35.81
ROLLT	BE	17-Mar-2022	2.35	2.35	2.45	2.30	2.40	2.30	2.39	468528	11.18	395	-	-
ROLTA	BE	17-Mar-2022	6.05	6.10	6.30	5.85	6.10	6.00	6.07	224207	13.60	453	-	-
ROML	EQ	17-Mar-2022	74.40	75.90	76.90	72.25	72.25	73.25	74.58	37576	28.02	720	17169	45.69
ROSSARI	EQ	17-Mar-2022	948.30	964.90	965.05	941.80	947.55	947.30	955.52	55667	531.91	8367	26656	47.88
ROSSELLIND	EQ	17-Mar-2022	163.15	164.80	164.80	158.10	159.00	159.25	161.17	69495	112.01	1917	43336	62.36
ROUTE	EQ	17-Mar-2022	1548.20	1579.00	1582.80	1522.00	1534.95	1555.45	1557.57	723661	11271.53	28323	614266	84.88
RPGLIFE	EQ	17-Mar-2022	500.90	523.00	601.05	516.20	601.05	601.05	579.40	263863	1528.82	11075	93639	35.49
RPOWER	EQ	17-Mar-2022	14.10	14.40	14.40	13.55	13.70	13.75	14.00	21536170	3014.83	20663	14551316	67.57
RPPINFRA	EQ	17-Mar-2022	47.35	47.95	48.85	47.00	47.05	47.45	48.05	73029	35.09	809	46602	63.81
RPPL	EQ	17-Mar-2022	168.10	171.90	172.90	160.10	162.20	163.15	165.38	30185	49.92	457	22473	74.45
RPSGVENT	EQ	17-Mar-2022	625.65	635.90	659.00	633.00	643.70	636.00	638.93	38748	247.57	3606	19420	50.12
RSSOFTWARE	EQ	17-Mar-2022	33.55	34.75	36.40	33.85	35.15	35.45	35.06	182338	63.93	1292	92566	50.77
RSWM	EQ	17-Mar-2022	450.90	461.00	461.00	438.25	438.50	439.70	448.47	84982	381.12	5298	40839	48.06
RSYSTEMS	EQ	17-Mar-2022	252.65	252.65	258.75	252.35	256.50	256.05	256.50	51354	131.72	3180	24752	48.20
RTNINDIA	EQ	17-Mar-2022	48.95	50.40	50.75	49.00	49.15	49.65	49.55	992726	491.91	4832	624684	62.93
RTNPOWER	BE	17-Mar-2022	5.85	5.95	6.00	5.90	5.95	5.95	5.94	3642299	216.34	6321	-	-
RUBYMILLS	EQ	17-Mar-2022	314.45	338.00	338.00	315.55	318.50	321.10	326.08	19259	62.80	1726	9039	46.93
RUCHI	EQ	17-Mar-2022	1071.35	1070.00	1100.00	911.25	999.00	1004.35	1039.13	185965	1932.42	14616	81699	43.93
RUCHINFRA	BE	17-Mar-2022	9.95	10.15	10.30	9.50	9.75	9.65	9.83	105458	10.37	432	-	-
RUCHIRA	EQ	17-Mar-2022	95.80	96.70	101.50	93.55	93.75	94.50	97.77	531688	519.82	11370	249197	46.87
RUPA	EQ	17-Mar-2022	461.65	467.00	472.30	458.00	463.90	462.05	464.36	373029	1732.19	8969	209338	56.12
RUSHIL	EQ	17-Mar-2022	457.50	462.25	470.00	455.00	461.00	459.05	463.22	51846	240.16	3375	31580	60.91
RVHL	EQ	17-Mar-2022	21.20	22.15	22.95	21.10	22.45	22.70	22.51	53071	11.94	248	40579	76.46
RVNL	EQ	17-Mar-2022	33.15	34.00	35.25	33.80	34.60	34.55	34.40	7026479	2416.96	21212	3129911	44.54
S&SPOWER	BE	17-Mar-2022	24.30	23.10	25.50	23.10	24.50	23.75	23.71	1819	0.43	27	-	-
SABEVENTS	BE	17-Mar-2022	10.95	10.45	10.45	10.45	10.45	10.45	10.45	1607	0.17	17	-	-
SABTN	BE	17-Mar-2022	2.15	2.15	2.15	2.15	2.15	2.15	2.15	2840	0.06	15	-	-
SADBHAV	EQ	17-Mar-2022	30.70	31.10	31.40	30.65	30.95	30.85	31.03	314666	97.65	1786	210636	66.94
SADBHIN	EQ	17-Mar-2022	10.85	10.95	11.20	10.80	11.00	10.95	10.98	1180244	129.62	877	1071501	90.79
SAFARI	EQ	17-Mar-2022	930.20	936.85	955.50	927.60	945.00	949.60	943.39	8525	80.42	1874	5969	70.02
SAGARDEEP	BE	17-Mar-2022	32.05	30.50	33.65	30.50	33.65	33.65	32.51	124655	40.52	974	-	-
SAGCEM	EQ	17-Mar-2022	226.50	231.95	234.80	227.10	231.90	231.70	232.04	165016	382.90	7049	63658	38.58
SAIL	EQ	17-Mar-2022	97.20	98.80	100.00	97.20	98.10	98.10	98.61	50576391	49873.35	101337	16731527	33.08
SAKAR	EQ	17-Mar-2022	113.55	112.80	115.90	112.80	114.10	114.65	114.55	24636	28.22	311	17181	69.74
SAKHTISUG	BE	17-Mar-2022	15.90	16.10	16.10	15.40	15.80	15.75	15.71	54833	8.62	359	-	-
SAKSOFT	EQ	17-Mar-2022	924.50	926.00	947.75	926.00	936.20	931.35	937.13	13549	126.97	2555	7143	52.72
SAKUMA	EQ	17-Mar-2022	12.05	12.30	12.30	11.90	12.00	12.05	12.09	159312	19.26	560	122567	76.94
SALASAR	EQ	17-Mar-2022	226.95	232.00	234.20	226.45	227.50	227.05	229.01	73040	167.27	2550	43261	59.23
SALONA	EQ	17-Mar-2022	246.40	252.50	253.90	241.00	247.50	247.95	247.00	10512	25.96	351	4671	44.43
SALSTEEL	EQ	17-Mar-2022	11.30	11.50	11.85	11.30	11.85	11.80	11.72	261220	30.62	767	200573	76.78
SALZERELEC	EQ	17-Mar-2022	177.50	181.00	182.35	175.00	177.00	177.95	180.04	68166	122.73	1774	38635	56.68
SAMBHAAV	BE	17-Mar-2022	4.70	4.85	4.85	4.50	4.70	4.70	4.54	42838	1.95	99	-	-
SANCO	BE	17-Mar-2022	12.30	11.90	12.60	11.80	12.00	11.90	12.05	12848	1.55	124	-	-
SANDESH	EQ	17-Mar-2022	669.40	675.00	682.50	670.50	680.00	679.60	678.03	1350	9.15	74	1121	83.04
SANDHAR	EQ	17-Mar-2022	215.30	216.55	224.95	216.55	220.10	221.35	220.21	31055	68.39	1658	19776	63.68
SANGAMIND	EQ	17-Mar-2022	304.60	307.35	320.15	303.80	310.60	312.90	313.77	46602	146.22	2224	31022	66.57
SANGHIIND	EQ	17-Mar-2022	46.60	47.70	49.10	47.20	47.95	48.00	48.20	754242	363.52	5208	426727	56.58
SANGHVIMOV	EQ	17-Mar-2022	186.95	189.80	197.00	187.50	196.90	195.50	193.72	77725	150.57	4391	34114	43.89
SANGINITA	EQ	17-Mar-2022	23.15	23.15	23.15	21.75	22.60	22.20	22.70	73007	16.57	317	41226	56.47
SANOFI	EQ	17-Mar-2022	7425.60	7441.00	7680.00	7390.00	7594.85	7608.65	7537.61	39280	2960.77	7201	28098	71.53
SANSERA	EQ	17-Mar-2022	597.00	604.95	604.95	589.00	593.90	591.30	593.41	80633	478.48	2791	68171	84.54
SANWARIA	BZ	17-Mar-2022	1.30	1.30	1.30	1.25	1.25	1.25	1.26	1733090	21.77	1450	-	-
SAPPHIRE	EQ	17-Mar-2022	1248.45	1250.00	1289.00	1250.00	1277.00	1280.95	1276.10	45828	584.81	5427	23368	50.99
SARDAEN	EQ	17-Mar-2022	1039.35	1057.70	1095.00	1025.00	1077.90	1084.80	1074.72	101628	1092.21	9953	40834	40.18
SAREGAMA	EQ	17-Mar-2022	4401.45	4402.05	4521.80	4185.00	4207.30	4388.80	4388.12	170931	7500.66	10389	158028	92.45
SARLAPOLY	EQ	17-Mar-2022	57.30	58.10	58.90	57.30	58.10	58.00	58.35	98937	57.73	1741	60623	61.27
SARVESHWAR	SM	17-Mar-2022	37.50	35.70	35.70	35.65	35.65	35.65	35.66	14400	5.13	8	14400	100.00
SASKEN	EQ	17-Mar-2022	926.70	940.00	955.30	930.80	950.00	945.55	946.69	18590	175.99	2432	8767	47.16
SASTASUNDR	EQ	17-Mar-2022	359.60	374.00	395.55	364.65	381.40	380.15	384.91	131009	504.26	3958	52790	40.29
SATIA	EQ	17-Mar-2022	111.90	115.00	119.85	107.75	107.90	109.20	112.54	2941597	3310.35	32423	1070256	36.38
SATIN	BE	17-Mar-2022	98.30	99.90	102.00	96.05	101.00	100.70	100.68	127555	128.42	985	-	-
SBC	BE	17-Mar-2022	4.90	5.10	5.10	4.75	5.00	4.90	4.97	1777764	88.40	4325	-	-
SBCL	EQ	17-Mar-2022	442.90	454.00	454.00	444.45	448.10	449.30	449.99	34149	153.67	3042	20724	60.69
SBICARD	EQ	17-Mar-2022	836.40	845.00	859.95	840.45	856.00	854.45	850.28	1453002	12354.51	43152	898130	61.81
SBIETFCON	EQ	17-Mar-2022	67.72	69.70	69.70	67.01	69.10	69.11	69.03	6303	4.35	2237	4363	69.22
SBIETFIT	EQ	17-Mar-2022	363.88	374.70	374.70	363.00	365.50	364.56	367.00	7312	26.84	271	4542	62.12
SBIETFPB	EQ	17-Mar-2022	180.59	182.99	187.75	182.90	184.40	184.03	184.25	11719	21.59	98	10397	88.72
SBIETFQLTY	EQ	17-Mar-2022	149.05	149.05	152.40	149.05	151.10	150.72	150.82	2867	4.32	83	1809	63.10
SBILIFE	EQ	17-Mar-2022	1085.75	1096.00	1140.00	1088.10	1124.00	1128.55	1120.13	1867149	20914.58	50596	1179222	63.16
SBIN	EQ	17-Mar-2022	492.75	499.00	503.50	498.30	501.00	501.90	501.29	22947673	115035.33	221065	11450769	49.90
SCAPDVR	EQ	17-Mar-2022	9.40	9.20	9.40	9.10	9.40	9.25	9.22	64177	5.92	217	50495	78.68
SCHAEFFLER	EQ	17-Mar-2022	1788.95	1795.00	1847.00	1742.00	1768.10	1763.45	1790.76	300021	5372.65	16924	203229	67.74
SCHAND	EQ	17-Mar-2022	104.85	106.40	106.65	103.40	103.40	103.90	104.99	146302	153.60	3244	101564	69.42
SCHNEIDER	EQ	17-Mar-2022	107.75	109.00	112.40	108.75	110.65	110.40	110.55	672947	743.95	8586	258073	38.35
SCI	EQ	17-Mar-2022	115.20	116.00	116.65	113.00	114.30	114.40	115.34	779973	899.62	6238	436282	55.94
SDBL	EQ	17-Mar-2022	51.15	52.00	54.00	50.60	53.00	52.60	52.80	1401677	740.14	15900	572461	40.84
SEAMECLTD	EQ	17-Mar-2022	1100.95	1126.25	1290.00	1120.00	1201.00	1211.50	1233.17	66189	816.23	7504	29016	43.84
SECURCRED	SM	17-Mar-2022	77.60	81.45	81.45	81.00	81.45	81.45	81.44	36000	29.32	42	36000	100.00
SECURKLOUD	EQ	17-Mar-2022	94.65	96.00	98.25	92.50	94.00	93.85	95.25	91108	86.78	1765	54816	60.17
SEJALLTD	BE	17-Mar-2022	273.75	287.40	287.40	287.40	287.40	287.40	287.40	3	0.01	2	-	-
SELAN	EQ	17-Mar-2022	148.30	148.45	154.90	148.45	152.35	152.90	151.34	101126	153.04	1723	68831	68.06
SELMC	BE	17-Mar-2022	504.35	529.55	529.55	529.50	529.55	529.55	529.55	50029	264.93	1198	-	-
SEPC	EQ	17-Mar-2022	7.80	7.95	8.05	7.40	7.95	7.90	7.92	979067	77.54	873	605658	61.86
SEPOWER	BE	17-Mar-2022	24.45	23.25	23.25	23.25	23.25	23.25	23.25	22311	5.19	188	-	-
SEQUENT	EQ	17-Mar-2022	127.70	129.10	129.80	123.30	123.50	123.80	125.33	2852242	3574.68	23295	1559135	54.66
SERVOTECH	BE	17-Mar-2022	96.25	100.35	100.35	91.60	92.00	92.45	94.33	12088	11.40	155	-	-
SESHAPAPER	EQ	17-Mar-2022	185.75	193.00	194.45	179.15	183.30	184.60	187.34	456261	854.76	10792	198050	43.41
SETCO	EQ	17-Mar-2022	15.30	15.65	16.80	15.45	16.80	16.80	16.53	291167	48.13	623	257684	88.50
SETF10GILT	EQ	17-Mar-2022	202.60	203.00	203.00	202.25	202.50	202.50	202.97	1384	2.81	11	1230	88.87
SETFGOLD	EQ	17-Mar-2022	45.18	45.67	45.67	42.50	45.32	45.30	45.28	1058339	479.26	1981	744908	70.38
SETFNIF50	EQ	17-Mar-2022	173.66	176.70	177.50	175.29	177.00	177.20	176.75	1541032	2723.71	4641	1154435	74.91
SETFNIFBK	EQ	17-Mar-2022	356.38	359.00	365.50	359.00	362.50	364.66	364.21	460639	1677.71	19490	417052	90.54
SETFNN50	EQ	17-Mar-2022	420.86	434.00	434.00	420.08	425.90	427.32	425.34	10126	43.07	531	6926	68.40
SETUINFRA	BE	17-Mar-2022	2.75	2.85	2.85	2.85	2.85	2.85	2.85	17310	0.49	26	-	-
SEYAIND	BZ	17-Mar-2022	42.00	42.05	42.05	41.40	42.00	42.00	41.97	9616	4.04	104	-	-
SFL	EQ	17-Mar-2022	3379.85	3385.00	3457.50	3261.10	3375.40	3338.40	3337.98	374900	12514.07	19658	276732	73.81
SGBAPR28I	GB	17-Mar-2022	4681.68	4680.00	4691.00	4660.50	4687.50	4687.50	4679.52	809	37.86	49	757	93.57
SGBAUG24	GB	17-Mar-2022	4942.23	5009.00	5010.00	4930.00	4994.90	4991.90	4956.38	106	5.25	16	105	99.06
SGBAUG27	GB	17-Mar-2022	4686.00	4690.00	4704.00	4687.50	4687.50	4697.67	4692.10	272	12.76	36	269	98.90
SGBAUG28V	GB	17-Mar-2022	4754.78	4754.78	4769.00	4726.00	4755.00	4759.97	4757.46	891	42.39	125	756	84.85
SGBAUG29V	GB	17-Mar-2022	4666.88	4670.00	4719.00	4646.01	4646.01	4662.19	4668.77	56	2.61	20	33	58.93
SGBD29VIII	GB	17-Mar-2022	4700.00	4631.00	4699.00	4631.00	4675.00	4674.01	4665.29	112	5.23	26	82	73.21
SGBDC27VII	GB	17-Mar-2022	4650.00	4785.00	4785.00	4700.00	4700.00	4700.00	4722.53	15	0.71	10	12	80.00
SGBDEC25	GB	17-Mar-2022	5050.00	4711.00	5000.00	4711.00	5000.00	5000.00	4855.50	2	0.10	2	1	50.00
SGBDEC2513	GB	17-Mar-2022	4720.00	4720.00	4720.00	4710.00	4710.00	4710.00	4712.80	5	0.24	4	5	100.00
SGBDEC26	GB	17-Mar-2022	4775.00	4824.00	4825.00	4824.00	4825.00	4825.00	4824.10	10	0.48	2	10	100.00
SGBFEB24	GB	17-Mar-2022	4975.00	4975.00	5170.00	4975.00	5000.00	4997.73	5066.34	279	14.14	39	187	67.03
SGBFEB27	GB	17-Mar-2022	4875.00	4687.50	4687.50	4687.50	4687.50	4687.50	4687.50	20	0.94	2	20	100.00
SGBFEB28IX	GB	17-Mar-2022	4650.00	4670.00	4670.00	4651.00	4651.00	4651.00	4660.50	2	0.09	2	2	100.00
SGBFEB29XI	GB	17-Mar-2022	4663.39	4670.00	4699.99	4650.00	4671.10	4676.03	4671.93	78	3.64	25	77	98.72
SGBJAN26	GB	17-Mar-2022	4801.00	4790.00	4790.00	4782.00	4790.00	4790.00	4789.24	14	0.67	11	14	100.00
SGBJAN27	GB	17-Mar-2022	4768.00	4767.00	4767.00	4767.00	4767.00	4767.00	4767.00	1	0.05	1	1	100.00
SGBJAN29IX	GB	17-Mar-2022	4694.83	4694.00	4745.00	4673.25	4714.95	4714.95	4684.81	265	12.41	39	244	92.08
SGBJAN29X	GB	17-Mar-2022	4874.40	4725.00	4899.95	4721.00	4731.00	4791.14	4808.13	276	13.27	38	209	75.72
SGBJAN30IX	GB	17-Mar-2022	4682.00	4681.00	4720.00	4661.00	4671.00	4676.80	4680.34	50	2.34	18	37	74.00
SGBJU29III	GB	17-Mar-2022	4679.00	4679.00	4679.00	4655.00	4661.00	4660.98	4661.07	1244	57.98	158	980	78.78
SGBJUL25	GB	17-Mar-2022	4900.00	4950.00	4975.00	4930.00	4975.00	4974.91	4970.01	144	7.16	10	144	100.00
SGBJUL28IV	GB	17-Mar-2022	4656.29	4655.00	4680.00	4653.00	4666.00	4661.45	4661.52	504	23.49	102	380	75.40
SGBJUL29IV	GB	17-Mar-2022	4660.00	4650.01	4696.90	4650.01	4663.01	4664.87	4672.82	168	7.85	38	108	64.29
SGBJUN27	GB	17-Mar-2022	4796.99	4721.01	4775.00	4721.01	4775.00	4775.00	4769.00	18	0.86	4	18	100.00
SGBJUN28	GB	17-Mar-2022	4674.51	4645.45	4688.00	4645.45	4668.89	4661.98	4657.71	368	17.14	74	248	67.39
SGBJUN29II	GB	17-Mar-2022	4730.48	4665.00	4698.50	4665.00	4698.50	4698.49	4683.61	142	6.65	31	102	71.83
SGBMAR25	GB	17-Mar-2022	4870.00	4881.00	4881.00	4878.00	4878.00	4878.00	4878.30	10	0.49	2	10	100.00
SGBMAR28X	GB	17-Mar-2022	4650.00	4654.00	4665.00	4654.00	4662.00	4662.30	4661.49	73	3.40	14	73	100.00
SGBMAR30X	GB	17-Mar-2022	4857.26	4858.00	4975.00	4800.00	4800.00	4814.82	4857.75	127	6.17	51	90	70.87
SGBMAY25	GB	17-Mar-2022	5015.00	4965.00	5061.00	4965.00	5050.00	5050.00	5050.64	39	1.97	11	38	97.44
SGBMAY26	GB	17-Mar-2022	4799.00	4700.00	4810.00	4700.00	4810.00	4810.00	4702.86	56	2.63	4	56	100.00
SGBMAY28	GB	17-Mar-2022	4684.98	4660.01	4683.85	4650.00	4678.79	4676.42	4661.55	953	44.42	55	703	73.77
SGBMAY29I	GB	17-Mar-2022	4681.98	4681.98	4748.00	4655.10	4679.00	4677.66	4680.85	857	40.11	79	778	90.78
SGBMR29XII	GB	17-Mar-2022	4668.81	4669.00	4684.00	4633.10	4672.75	4672.75	4660.02	112	5.22	38	75	66.96
SGBN28VIII	GB	17-Mar-2022	4728.00	4728.00	4750.00	4701.00	4725.00	4728.50	4717.62	189	8.92	19	148	78.31
SGBNOV23	GB	17-Mar-2022	5015.00	5000.00	5050.00	5000.00	5050.00	5050.00	5047.83	23	1.16	7	23	100.00
SGBNOV24	GB	17-Mar-2022	5041.42	5100.00	5100.00	5030.00	5030.00	5057.27	5074.11	185	9.39	18	175	94.59
SGBNOV25IX	GB	17-Mar-2022	4801.00	4710.00	4710.00	4710.00	4710.00	4710.00	4710.00	1	0.05	1	1	100.00
SGBNOV25VI	GB	17-Mar-2022	4751.00	4785.00	4785.00	4715.00	4715.00	4715.16	4747.56	16	0.76	7	10	62.50
SGBNOV26	GB	17-Mar-2022	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	5	0.24	1	5	100.00
SGBNV29VII	GB	17-Mar-2022	4669.33	4729.95	4729.95	4652.05	4679.00	4678.98	4677.45	464	21.70	113	446	96.12
SGBOC28VII	GB	17-Mar-2022	4704.02	4705.00	4750.00	4705.00	4745.00	4745.00	4726.97	127	6.00	55	109	85.83
SGBOCT25	GB	17-Mar-2022	4809.00	4830.00	4910.00	4810.00	4910.00	4910.00	4816.43	21	1.01	5	20	95.24
SGBOCT25IV	GB	17-Mar-2022	4806.00	4806.00	4806.00	4806.00	4806.00	4806.00	4806.00	6	0.29	2	6	100.00
SGBOCT27	GB	17-Mar-2022	4672.00	4672.00	4672.10	4672.00	4672.10	4672.10	4672.07	15	0.70	3	15	100.00
SGBOCT27VI	GB	17-Mar-2022	4673.33	4670.00	4869.98	4666.00	4680.00	4680.00	4717.80	21	0.99	6	21	100.00
SGBSEP24	GB	17-Mar-2022	5024.00	5022.00	5030.00	4975.00	5030.00	5005.00	4998.52	36	1.80	13	35	97.22
SGBSEP27	GB	17-Mar-2022	4655.10	4658.00	4658.00	4649.00	4649.00	4649.00	4650.48	20	0.93	5	20	100.00
SGBSEP28VI	GB	17-Mar-2022	4703.33	4704.00	4738.98	4690.00	4720.00	4720.00	4723.69	179	8.46	28	178	99.44
SGBSEP29VI	GB	17-Mar-2022	4668.90	4646.00	4717.00	4646.00	4655.60	4666.63	4673.06	208	9.72	95	164	78.85
SGIL	EQ	17-Mar-2022	157.40	161.90	185.95	156.05	182.85	179.25	176.13	76929	135.49	1361	35026	45.53
SGL	EQ	17-Mar-2022	29.95	31.15	31.15	29.40	30.00	29.80	29.86	22726	6.79	280	12202	53.69
SHAHALLOYS	EQ	17-Mar-2022	101.00	102.50	106.05	102.50	106.05	106.05	104.77	94775	99.29	771	60768	64.12
SHAKTIPUMP	EQ	17-Mar-2022	501.20	509.00	524.65	508.00	521.00	521.45	516.74	120161	620.92	6968	61850	51.47
SHALBY	EQ	17-Mar-2022	123.30	124.60	125.45	123.00	124.05	124.00	124.25	205309	255.10	3427	149642	72.89
SHALPAINTS	EQ	17-Mar-2022	135.50	137.00	137.05	131.40	131.60	131.75	133.45	124642	166.33	2272	78785	63.21
SHANKARA	EQ	17-Mar-2022	741.25	751.90	755.00	741.95	742.00	748.05	748.95	270551	2026.29	6759	156547	57.86
SHANTI	BE	17-Mar-2022	19.35	19.95	20.20	18.40	20.00	18.85	18.90	968	0.18	24	-	-
SHANTIGEAR	EQ	17-Mar-2022	189.80	188.75	192.70	185.70	186.00	186.35	188.69	83540	157.63	2311	33190	39.73
SHARDACROP	EQ	17-Mar-2022	553.70	559.25	565.00	542.55	556.05	556.60	554.90	144988	804.54	10131	84230	58.09
SHARDAMOTR	EQ	17-Mar-2022	754.50	762.65	770.20	751.50	760.70	760.55	763.55	7264	55.46	508	4582	63.08
SHAREINDIA	EQ	17-Mar-2022	1056.65	1089.00	1150.00	1060.15	1117.00	1125.60	1111.23	39572	439.73	6525	21591	54.56
SHARIABEES	EQ	17-Mar-2022	444.16	435.30	458.16	435.28	443.90	442.26	445.77	10520	46.90	173	4060	38.59
SHEMAROO	EQ	17-Mar-2022	130.50	132.40	143.55	128.10	139.95	140.75	138.31	329396	455.60	3933	180099	54.68
SHIGAN	ST	17-Mar-2022	67.45	65.50	70.80	64.25	70.80	70.80	68.81	426000	293.11	134	381000	89.44
SHIL	EQ	17-Mar-2022	368.05	373.70	383.50	372.35	377.00	377.60	379.44	136080	516.34	5207	55501	40.79
SHILPAMED	EQ	17-Mar-2022	413.80	418.65	422.75	410.50	417.65	416.45	415.85	175223	728.66	3924	88044	50.25
SHIVALIK	EQ	17-Mar-2022	908.85	950.00	950.00	912.65	923.00	917.90	920.00	2766	25.45	281	1955	70.68
SHIVAMAUTO	EQ	17-Mar-2022	28.15	28.80	29.50	27.40	28.60	28.75	28.80	401140	115.54	1724	253066	63.09
SHIVAMILLS	EQ	17-Mar-2022	102.45	101.10	106.00	101.10	102.65	102.45	103.93	34025	35.36	589	20560	60.43
SHIVATEX	EQ	17-Mar-2022	230.15	228.10	234.00	224.10	225.15	224.70	227.55	8442	19.21	351	4826	57.17
SHIVAUM	SM	17-Mar-2022	82.75	85.00	94.60	85.00	94.60	94.60	89.90	12000	10.79	4	12000	100.00
SHK	EQ	17-Mar-2022	142.95	143.95	144.80	142.05	144.00	143.60	143.64	125726	180.59	2260	82291	65.45
SHOPERSTOP	EQ	17-Mar-2022	387.05	392.00	407.45	390.00	405.55	404.05	400.88	950454	3810.14	38091	297042	31.25
SHRADHA	EQ	17-Mar-2022	55.65	56.95	57.85	54.85	55.20	55.40	56.10	8983	5.04	149	5401	60.12
SHREDIGCEM	EQ	17-Mar-2022	71.75	71.90	72.75	70.00	70.10	70.30	71.15	385166	274.04	4740	181961	47.24
SHREECEM	EQ	17-Mar-2022	23595.45	23801.00	24385.00	23701.40	24130.00	24090.20	24140.02	65189	15736.63	20285	25492	39.10
SHREEPUSHK	EQ	17-Mar-2022	263.10	263.90	277.00	251.60	262.25	264.25	265.58	1038415	2757.81	41339	256848	24.73
SHREERAMA	BE	17-Mar-2022	13.75	14.10	14.10	13.15	13.45	13.50	13.51	29203	3.94	181	-	-
SHRENIK	BE	17-Mar-2022	2.75	2.75	2.85	2.75	2.80	2.80	2.81	1408931	39.62	1695	-	-
SHREYANIND	EQ	17-Mar-2022	117.30	120.00	120.80	114.05	115.50	115.15	117.11	54942	64.34	1810	27614	50.26
SHREYAS	EQ	17-Mar-2022	325.20	329.00	374.80	326.50	347.00	348.35	357.03	633167	2260.59	40265	166729	26.33
SHRIPISTON	BE	17-Mar-2022	700.10	716.00	721.10	700.00	703.35	703.70	707.91	297	2.10	39	-	-
SHRIRAMCIT	EQ	17-Mar-2022	1581.85	1593.00	1623.00	1587.00	1595.40	1603.80	1612.15	32613	525.77	3895	13379	41.02
SHRIRAMPPS	EQ	17-Mar-2022	79.35	80.80	80.80	78.30	78.85	78.60	79.23	720180	570.58	6524	413397	57.40
SHUBHLAXMI	SM	17-Mar-2022	15.60	15.60	15.60	14.85	14.85	14.85	15.12	6000	0.91	6	6000	100.00
SHYAMCENT	EQ	17-Mar-2022	19.25	19.65	19.65	19.25	19.55	19.60	19.49	230203	44.86	2195	165186	71.76
SHYAMMETL	EQ	17-Mar-2022	324.55	328.00	354.90	328.00	346.40	347.40	344.05	1290908	4441.32	24474	488353	37.83
SHYAMTEL	BE	17-Mar-2022	9.60	9.15	10.05	9.15	10.05	10.05	10.01	4652	0.47	24	-	-
SICAL	BE	17-Mar-2022	13.10	13.20	13.35	12.90	13.10	13.10	13.21	65772	8.69	155	-	-
SIEMENS	EQ	17-Mar-2022	2359.20	2386.00	2434.10	2357.20	2389.40	2380.95	2382.22	496226	11821.17	24974	278686	56.16
SIGACHI	EQ	17-Mar-2022	300.55	305.20	308.00	299.15	301.20	301.10	303.16	163334	495.17	6180	86168	52.76
SIGIND	EQ	17-Mar-2022	42.70	43.50	44.35	42.00	43.10	42.65	42.94	57341	24.62	448	32560	56.78
SIGMA	SM	17-Mar-2022	581.40	570.00	610.45	570.00	610.45	610.45	597.23	4800	28.67	8	3600	75.00
SIKKO	EQ	17-Mar-2022	60.25	61.55	62.90	58.40	62.90	62.05	61.31	5763	3.53	84	3291	57.11
SIL	BE	17-Mar-2022	12.60	12.60	12.75	12.25	12.65	12.45	12.48	8938	1.12	34	-	-
SILGO	EQ	17-Mar-2022	27.40	28.15	28.15	27.30	27.80	27.60	27.74	463861	128.69	157	458375	98.82
SILINV	EQ	17-Mar-2022	359.85	366.00	366.00	351.50	351.60	355.80	357.57	2200	7.87	88	1856	84.36
SILLYMONKS	EQ	17-Mar-2022	23.70	24.45	24.60	22.70	23.45	23.15	23.23	4680	1.09	60	1800	38.46
SILVER	EQ	17-Mar-2022	69.36	70.59	70.59	69.36	69.68	69.64	69.50	149499	103.90	404	138409	92.58
SILVERTUC	SM	17-Mar-2022	188.55	190.25	192.00	190.25	192.00	192.00	191.42	9000	17.23	6	8000	88.89
SIMBHALS	EQ	17-Mar-2022	27.30	28.55	28.65	26.05	27.50	26.80	27.28	353735	96.49	1525	211291	59.73
SIMPLEXINF	EQ	17-Mar-2022	40.05	41.00	41.05	39.60	39.60	39.95	40.24	51910	20.89	293	44060	84.88
SINTERCOM	EQ	17-Mar-2022	95.15	97.85	99.00	93.05	99.00	96.60	96.56	39363	38.01	111	37066	94.16
SINTEX	EQ	17-Mar-2022	8.20	8.35	8.40	8.15	8.25	8.20	8.25	2529147	208.60	4105	1693371	66.95
SIRCA	EQ	17-Mar-2022	461.90	472.15	473.30	462.00	469.00	464.70	468.30	25339	118.66	1293	14382	56.76
SIS	EQ	17-Mar-2022	474.75	479.90	492.00	479.90	484.10	486.60	486.25	68966	335.34	3710	20657	29.95
SITINET	BE	17-Mar-2022	3.25	3.10	3.40	3.10	3.20	3.25	3.26	1266967	41.27	1647	-	-
SIYSIL	EQ	17-Mar-2022	429.95	434.90	441.25	432.20	440.00	437.70	438.40	90882	398.43	4876	49416	54.37
SJS	EQ	17-Mar-2022	348.35	351.00	362.00	351.00	358.40	359.00	357.93	96098	343.97	3161	67807	70.56
SJVN	EQ	17-Mar-2022	27.75	28.00	28.15	27.45	27.50	27.50	27.71	5383269	1491.87	18880	3813103	70.83
SKFINDIA	EQ	17-Mar-2022	3282.25	3344.00	3439.00	3298.00	3350.00	3394.65	3393.70	42277	1434.75	8993	19590	46.34
SKIPPER	EQ	17-Mar-2022	61.20	61.55	62.75	61.25	62.10	61.80	62.13	96174	59.75	1009	70109	72.90
SKMEGGPROD	EQ	17-Mar-2022	64.70	65.60	66.30	64.00	64.20	64.85	65.14	32274	21.02	646	20128	62.37
SKSTEXTILE	SM	17-Mar-2022	21.45	20.50	20.50	20.50	20.50	20.50	20.50	2000	0.41	2	2000	100.00
SMARTLINK	EQ	17-Mar-2022	120.50	123.00	124.00	120.45	123.70	122.95	122.67	11442	14.04	357	8175	71.45
SMCGLOBAL	EQ	17-Mar-2022	72.60	73.00	74.40	72.60	73.60	73.65	73.59	178320	131.23	1101	93414	52.39
SMLISUZU	EQ	17-Mar-2022	499.30	508.00	508.00	495.00	498.00	497.40	500.66	87370	437.43	4770	44416	50.84
SMLT	EQ	17-Mar-2022	101.25	100.75	103.05	99.50	100.90	100.40	100.73	10385	10.46	263	5853	56.36
SMSLIFE	EQ	17-Mar-2022	727.15	731.00	745.75	727.00	733.00	737.70	735.67	1117	8.22	96	769	68.85
SMSPHARMA	EQ	17-Mar-2022	97.55	98.30	102.00	95.75	97.50	96.30	98.49	236801	233.22	1818	178924	75.56
SNOWMAN	EQ	17-Mar-2022	32.40	32.75	34.10	32.75	33.45	33.35	33.59	690095	231.79	3774	366020	53.04
SOBHA	EQ	17-Mar-2022	728.45	739.00	754.90	732.10	733.10	735.75	741.32	300511	2227.76	11171	95127	31.66
SOFTTECH	EQ	17-Mar-2022	109.35	110.00	113.30	110.00	111.00	111.30	111.96	502	0.56	21	111	22.11
SOLARA	EQ	17-Mar-2022	710.15	711.10	728.00	695.15	707.00	704.00	713.79	65395	466.78	3572	30926	47.29
SOLARINDS	EQ	17-Mar-2022	2405.75	2417.80	2620.80	2417.80	2575.90	2586.85	2564.69	159447	4089.32	21317	61561	38.61
SOLEX	SM	17-Mar-2022	95.00	99.75	99.75	99.75	99.75	99.75	99.75	4000	3.99	2	4000	100.00
SOMANYCERA	EQ	17-Mar-2022	673.10	674.10	689.15	670.60	679.00	679.05	680.09	48661	330.94	5018	23529	48.35
SOMATEX	BE	17-Mar-2022	8.95	9.30	9.30	8.75	9.00	8.95	9.03	20133	1.82	137	-	-
SOMICONVEY	EQ	17-Mar-2022	37.10	36.75	38.75	36.65	38.45	38.15	38.04	12895	4.90	642	4846	37.58
SONACOMS	EQ	17-Mar-2022	644.50	661.00	698.70	651.05	686.00	684.50	672.30	1850118	12438.39	45676	906658	49.01
SONAMCLOCK	SM	17-Mar-2022	70.50	71.00	71.50	71.00	71.50	71.50	71.25	9000	6.41	3	0	0.00
SONATSOFTW	EQ	17-Mar-2022	757.10	770.00	783.30	765.05	774.05	777.70	773.89	99997	773.87	5984	50745	50.75
SORILINFRA	EQ	17-Mar-2022	79.10	80.00	80.95	79.45	79.65	80.05	80.33	32703	26.27	506	21569	65.95
SOTL	EQ	17-Mar-2022	1029.75	1039.00	1065.00	1030.00	1046.00	1043.50	1047.10	20690	216.64	3288	11503	55.60
SOUTHBANK	EQ	17-Mar-2022	7.95	8.00	8.10	7.90	8.00	8.05	8.00	8901468	712.06	7025	4119838	46.28
SOUTHWEST	EQ	17-Mar-2022	195.25	192.25	205.00	192.00	199.00	200.30	199.69	13367	26.69	204	8358	62.53
SPAL	EQ	17-Mar-2022	387.70	390.00	397.05	388.00	391.95	393.15	393.88	35698	140.61	2499	15692	43.96
SPANDANA	EQ	17-Mar-2022	375.35	377.00	391.10	371.60	372.00	374.75	380.40	206966	787.31	8190	86422	41.76
SPARC	EQ	17-Mar-2022	266.80	268.75	275.75	268.75	271.60	272.55	273.02	876740	2393.67	7829	603892	68.88
SPECIALITY	EQ	17-Mar-2022	154.55	157.00	158.50	152.40	153.45	153.25	154.96	206367	319.80	8589	79801	38.67
SPENCERS	EQ	17-Mar-2022	79.60	80.80	89.70	80.60	85.00	84.75	86.16	1500770	1293.03	17150	348262	23.21
SPENTEX	BZ	17-Mar-2022	3.60	3.45	3.60	3.45	3.45	3.45	3.45	4391	0.15	22	-	-
SPIC	EQ	17-Mar-2022	57.30	57.85	65.55	57.65	63.00	63.15	62.54	5274416	3298.63	26140	2039417	38.67
SPICEJET	EQ	17-Mar-2022	60.25	61.00	61.25	59.20	59.70	59.75	60.21	1836766	1105.90	8742	853532	46.47
SPLIL	EQ	17-Mar-2022	56.85	57.95	60.20	55.30	55.75	56.00	57.96	128567	74.51	1672	90354	70.28
SPMLINFRA	BE	17-Mar-2022	57.05	56.05	59.50	56.00	56.75	56.75	57.63	46325	26.69	250	-	-
SPTL	BE	17-Mar-2022	7.65	7.80	7.90	7.30	7.70	7.55	7.67	986267	75.69	1486	-	-
SREEL	EQ	17-Mar-2022	184.20	188.00	188.00	178.55	180.00	181.00	181.60	19575	35.55	855	10188	52.05
SREIBNPNCD	N9	17-Mar-2022	226.01	240.00	240.00	240.00	240.00	240.00	240.00	52	0.12	3	52	100.00
SREIBNPNCD	NO	17-Mar-2022	153.00	157.00	157.00	157.00	157.00	157.00	157.00	2	0.00	1	2	100.00
SREIBNPNCD	NQ	17-Mar-2022	149.00	155.00	155.00	155.00	155.00	155.00	155.00	1	0.00	1	1	100.00
SREIBNPNCD	NU	17-Mar-2022	164.99	145.00	145.00	145.00	145.00	145.00	145.00	1	0.00	1	1	100.00
SREIBNPNCD	Y8	17-Mar-2022	245.10	260.00	269.99	260.00	260.15	260.15	263.49	463	1.22	21	453	97.84
SREIBNPNCD	YA	17-Mar-2022	172.00	206.40	206.40	206.40	206.40	206.40	206.40	3	0.01	1	3	100.00
SREINFRA	EQ	17-Mar-2022	5.95	6.20	6.20	6.15	6.20	6.20	6.20	1575017	97.65	1008	1004019	63.75
SRF	EQ	17-Mar-2022	2469.20	2488.00	2596.30	2485.10	2585.10	2588.20	2552.90	1593596	40682.99	79627	871453	54.68
SRHHYPOLTD	EQ	17-Mar-2022	502.80	505.00	508.80	485.00	485.10	487.50	496.51	65824	326.82	6663	27423	41.66
SRPL	BE	17-Mar-2022	115.20	119.90	120.95	116.05	116.90	116.85	117.44	930332	1092.60	1648	-	-
SRTRANSFIN	EQ	17-Mar-2022	1109.50	1125.00	1144.40	1120.65	1125.90	1129.55	1133.46	1195534	13550.86	40654	472911	39.56
SRTRANSFIN	YH	17-Mar-2022	1012.50	1012.75	1019.50	1012.75	1019.50	1019.50	1013.20	116	1.18	3	116	100.00
SRTRANSFIN	YI	17-Mar-2022	1075.00	1085.00	1085.00	1070.00	1080.00	1080.00	1076.70	150	1.62	7	50	33.33
SRTRANSFIN	YK	17-Mar-2022	1075.00	1074.00	1075.00	1074.00	1075.00	1075.00	1074.63	80	0.86	2	80	100.00
SRTRANSFIN	YL	17-Mar-2022	1117.00	1096.00	1096.00	1095.99	1096.00	1096.00	1096.00	1070	11.73	11	1050	98.13
SRTRANSFIN	YN	17-Mar-2022	1414.13	1405.21	1405.21	1405.21	1405.21	1405.21	1405.21	10	0.14	1	10	100.00
SRTRANSFIN	YO	17-Mar-2022	1016.00	1013.00	1013.00	1010.00	1011.00	1011.00	1010.22	775	7.83	23	775	100.00
SRTRANSFIN	YR	17-Mar-2022	1031.00	1047.74	1047.74	1047.47	1047.47	1047.47	1047.65	19	0.20	4	19	100.00
SRTRANSFIN	YS	17-Mar-2022	1076.08	1075.50	1075.50	1075.50	1075.50	1075.50	1075.50	500	5.38	4	500	100.00
SRTRANSFIN	YV	17-Mar-2022	1025.00	1041.00	1042.00	1041.00	1042.00	1042.00	1041.44	90	0.94	3	90	100.00
SRTRANSFIN	YW	17-Mar-2022	1070.00	1018.30	1060.00	1018.30	1060.00	1060.00	1030.87	77	0.79	7	51	66.23
SRTRANSFIN	Z4	17-Mar-2022	1021.10	1021.10	1021.10	1021.10	1021.10	1021.10	1021.10	5	0.05	1	5	100.00
SRTRANSFIN	Z5	17-Mar-2022	1055.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	50	0.53	1	50	100.00
SRTRANSFIN	Z7	17-Mar-2022	1058.22	1055.00	1056.05	1055.00	1055.70	1055.70	1055.38	600	6.33	9	600	100.00
SRTRANSFIN	Z9	17-Mar-2022	1072.00	1073.21	1073.21	1073.21	1073.21	1073.21	1073.21	100	1.07	1	100	100.00
SRTRANSFIN	ZA	17-Mar-2022	1261.01	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	50	0.63	1	50	100.00
SRTRANSFIN	ZB	17-Mar-2022	1292.50	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	10	0.13	1	10	100.00
SRTRANSFIN	ZD	17-Mar-2022	1010.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	75	0.75	6	75	100.00
SRTRANSFIN	ZE	17-Mar-2022	1005.10	1006.00	1010.00	1005.00	1010.00	1010.00	1009.88	508	5.13	3	508	100.00
SRTRANSFIN	ZF	17-Mar-2022	1050.00	1045.00	1049.00	1043.00	1043.00	1043.00	1046.31	200	2.09	6	200	100.00
SRTRANSFIN	ZJ	17-Mar-2022	1202.50	1198.00	1198.00	1198.00	1198.00	1198.00	1198.00	5	0.06	1	5	100.00
SSINFRA	SM	17-Mar-2022	22.80	21.70	21.70	21.70	21.70	21.70	21.70	3000	0.65	1	3000	100.00
SSWL	EQ	17-Mar-2022	804.50	810.00	829.00	790.00	810.00	805.65	816.46	45628	372.54	3370	26950	59.06
STAR	EQ	17-Mar-2022	329.40	334.00	342.00	330.55	332.50	333.35	336.27	1119891	3765.81	17617	390059	34.83
STARCEMENT	EQ	17-Mar-2022	94.00	96.60	96.70	92.40	93.35	93.55	95.04	302243	287.26	5039	102538	33.93
STARHEALTH	EQ	17-Mar-2022	608.80	612.50	644.00	612.10	641.00	638.05	633.54	626413	3968.56	30108	394583	62.99
STARPAPER	EQ	17-Mar-2022	166.50	168.00	168.55	157.30	157.70	158.05	162.39	846486	1374.58	16202	344612	40.71
STCINDIA	EQ	17-Mar-2022	100.20	101.10	102.80	101.10	101.50	101.75	101.97	39907	40.69	838	24640	61.74
STEELCAS	EQ	17-Mar-2022	285.75	291.60	292.05	286.00	289.00	289.45	289.15	3297	9.53	107	2842	86.20
STEELCITY	EQ	17-Mar-2022	61.05	62.70	63.80	61.15	61.40	61.60	61.97	18513	11.47	204	11783	63.65
STEELXIND	BE	17-Mar-2022	247.10	250.85	251.00	244.00	245.25	249.70	248.55	166753	414.47	705	-	-
STEL	EQ	17-Mar-2022	125.75	126.00	128.85	125.45	125.95	126.05	127.09	10999	13.98	541	4986	45.33
STERTOOLS	EQ	17-Mar-2022	149.10	152.30	153.30	148.55	149.00	149.20	151.97	60702	92.25	574	53532	88.19
STLTECH	EQ	17-Mar-2022	184.85	186.95	193.25	186.40	189.00	190.55	190.62	1029668	1962.80	13131	444005	43.12
STOVEKRAFT	EQ	17-Mar-2022	653.30	661.95	666.45	655.30	660.75	659.10	658.70	96443	635.27	3303	53377	55.35
STYLAMIND	EQ	17-Mar-2022	956.75	968.50	968.50	925.00	948.95	945.25	944.19	9898	93.46	918	6683	67.52
SUBCAPCITY	BE	17-Mar-2022	60.50	57.50	57.50	57.50	57.50	57.50	57.50	104	0.06	4	-	-
SUBEXLTD	EQ	17-Mar-2022	34.70	35.50	36.70	34.75	35.90	35.90	35.85	7572929	2714.78	17939	3370666	44.51
SUBROS	EQ	17-Mar-2022	333.35	340.00	348.90	335.00	339.05	341.90	340.48	27846	94.81	1517	14634	52.55
SUDARSCHEM	EQ	17-Mar-2022	544.45	547.20	571.80	546.10	568.00	567.40	562.76	213008	1198.72	6980	96262	45.19
SUMEETINDS	EQ	17-Mar-2022	9.20	9.35	9.40	9.00	9.20	9.05	9.21	130467	12.02	377	102828	78.82
SUMICHEM	EQ	17-Mar-2022	397.80	399.50	409.00	398.30	409.00	406.70	404.19	340023	1374.34	7819	208151	61.22
SUMIT	EQ	17-Mar-2022	12.70	12.70	13.10	12.50	13.05	12.90	12.74	29599	3.77	116	15709	53.07
SUMMITSEC	EQ	17-Mar-2022	606.20	618.00	618.00	605.00	610.90	609.40	610.52	3388	20.68	323	1927	56.88
SUNCLAYLTD	EQ	17-Mar-2022	3598.55	3629.95	3629.95	3585.55	3625.00	3620.45	3617.09	2823	102.11	800	1792	63.48
SUNDARAM	BE	17-Mar-2022	4.60	4.60	4.70	4.40	4.40	4.40	4.44	329476	14.61	548	-	-
SUNDARMFIN	EQ	17-Mar-2022	1848.60	1865.00	1887.95	1781.50	1870.00	1843.05	1842.94	3688817	67982.56	41262	2955928	80.13
SUNDARMHLD	EQ	17-Mar-2022	73.55	74.40	74.40	72.00	73.00	72.85	72.79	214332	156.01	1696	182878	85.32
SUNDRMBRAK	EQ	17-Mar-2022	352.95	355.00	366.05	355.00	360.95	360.85	363.34	2853	10.37	199	1410	49.42
SUNDRMFAST	EQ	17-Mar-2022	862.40	864.10	884.00	855.05	880.00	872.55	869.27	67558	587.26	5613	32311	47.83
SUNFLAG	EQ	17-Mar-2022	67.30	67.85	69.40	66.80	67.65	67.35	68.45	264085	180.77	2429	140052	53.03
SUNPHARMA	EQ	17-Mar-2022	889.20	892.20	915.00	892.20	914.95	911.60	904.89	5484100	49625.29	108357	3048495	55.59
SUNTECK	EQ	17-Mar-2022	470.15	479.90	482.50	465.75	466.50	469.75	471.27	377008	1776.74	18924	138132	36.64
SUNTV	EQ	17-Mar-2022	458.00	458.95	478.75	454.45	465.00	469.35	464.07	2446309	11352.64	30150	678020	27.72
SUPERHOUSE	EQ	17-Mar-2022	175.95	179.35	180.45	172.00	172.00	173.55	176.84	13016	23.02	465	7436	57.13
SUPERSPIN	BE	17-Mar-2022	12.95	13.25	13.55	12.65	13.55	13.55	13.33	40526	5.40	125	-	-
SUPPETRO	EQ	17-Mar-2022	830.20	830.20	855.85	821.40	833.00	837.10	839.77	224803	1887.84	21877	87575	38.96
SUPRAJIT	EQ	17-Mar-2022	314.05	316.95	322.40	315.35	317.00	317.60	319.74	101684	325.13	6050	55728	54.81
SUPREMEENG	EQ	17-Mar-2022	2.10	2.15	2.20	2.00	2.00	2.00	2.06	7026402	144.59	1578	4829052	68.73
SUPREMEIND	EQ	17-Mar-2022	1994.50	2029.00	2070.00	2007.95	2050.55	2052.95	2029.90	117789	2391.00	15797	85881	72.91
SUPREMEINF	BE	17-Mar-2022	19.10	19.15	19.85	18.50	19.75	18.65	18.95	4591	0.87	25	-	-
SUPRIYA	EQ	17-Mar-2022	432.50	438.50	478.90	436.10	462.95	465.70	462.85	1260020	5832.05	27517	357417	28.37
SURANASOL	BE	17-Mar-2022	25.15	24.65	25.55	24.10	25.50	24.95	24.81	67856	16.83	657	-	-
SURANAT&P	BE	17-Mar-2022	12.35	12.90	12.90	12.10	12.45	12.40	12.39	94215	11.67	393	-	-
SURANI	SM	17-Mar-2022	48.50	47.95	48.00	46.10	48.00	48.00	47.39	12000	5.69	6	4000	33.33
SURYALAXMI	EQ	17-Mar-2022	73.50	71.15	77.15	71.15	77.15	76.70	75.90	39295	29.82	856	27501	69.99
SURYAROSNI	EQ	17-Mar-2022	423.25	430.00	442.70	428.05	436.00	436.45	436.06	99029	431.82	6084	43111	43.53
SURYODAY	EQ	17-Mar-2022	112.30	113.25	113.50	112.00	112.85	112.30	112.88	92169	104.04	1768	82074	89.05
SUTLEJTEX	EQ	17-Mar-2022	72.55	73.60	77.95	73.40	75.10	75.10	75.29	229318	172.64	4259	127661	55.67
SUULD	EQ	17-Mar-2022	198.00	202.90	204.90	188.10	188.10	190.60	194.62	266920	519.49	3361	202843	75.99
SUVEN	EQ	17-Mar-2022	81.25	82.10	83.55	81.50	82.00	82.05	82.25	188774	155.26	2388	109981	58.26
SUVENPHAR	EQ	17-Mar-2022	524.60	527.40	543.00	520.00	520.60	523.30	533.41	183678	979.76	15196	86141	46.90
SUVIDHAA	EQ	17-Mar-2022	9.25	9.50	9.50	9.15	9.25	9.15	9.28	228263	21.19	690	187901	82.32
SUZLON	EQ	17-Mar-2022	10.00	10.10	10.15	9.55	9.85	9.75	9.83	41604950	4088.85	34423	24275588	58.35
SVPGLOB	EQ	17-Mar-2022	42.70	43.90	47.45	40.15	46.50	44.70	42.47	3203568	1360.42	16508	1151446	35.94
SWANENERGY	EQ	17-Mar-2022	185.30	186.00	188.00	176.20	180.80	179.85	182.22	101659	185.24	2250	35589	35.01
SWARAJENG	EQ	17-Mar-2022	1313.30	1320.05	1417.05	1320.05	1387.90	1379.05	1378.79	17299	238.52	2706	8229	47.57
SWELECTES	BE	17-Mar-2022	328.85	335.00	345.25	325.30	339.80	338.15	340.19	21822	74.24	469	-	-
SWSOLAR	EQ	17-Mar-2022	325.75	329.00	330.50	324.25	327.00	325.90	327.23	272503	891.72	8061	162445	59.61
SYMPHONY	EQ	17-Mar-2022	1079.65	1101.00	1155.45	1099.00	1122.05	1111.10	1130.20	479941	5424.31	33844	126230	26.30
SYNGENE	EQ	17-Mar-2022	572.15	576.80	594.85	572.70	591.90	592.30	585.96	322263	1888.34	12405	141681	43.96
TAINWALCHM	EQ	17-Mar-2022	75.50	78.70	79.50	71.30	72.10	72.30	74.87	40014	29.96	810	22852	57.11
TAJGVK	EQ	17-Mar-2022	143.35	144.75	146.00	141.10	142.60	143.15	143.45	281338	403.58	5710	139474	49.58
TAKE	EQ	17-Mar-2022	33.55	33.90	34.50	33.25	33.50	33.45	33.84	524412	177.48	2995	323720	61.73
TALBROAUTO	EQ	17-Mar-2022	438.40	454.25	482.20	444.80	482.20	482.20	470.34	126078	592.99	6639	57446	45.56
TANLA	EQ	17-Mar-2022	1463.60	1485.25	1504.45	1420.20	1470.00	1465.95	1471.20	323869	4764.76	17543	186957	57.73
TANTIACONS	BZ	17-Mar-2022	14.30	14.05	14.70	14.00	14.65	14.55	14.47	11533	1.67	92	-	-
TARACHAND	SM	17-Mar-2022	49.05	51.00	51.75	50.00	50.50	50.50	51.15	30000	15.34	14	14000	46.67
TARAPUR	BE	17-Mar-2022	4.65	4.65	4.80	4.45	4.80	4.60	4.73	44545	2.11	69	-	-
TARC	EQ	17-Mar-2022	37.85	38.00	39.00	37.80	38.50	38.45	38.58	726231	280.19	2710	449655	61.92
TARMAT	EQ	17-Mar-2022	60.75	62.00	67.90	59.25	64.10	65.10	64.45	130837	84.32	972	50397	38.52
TARSONS	EQ	17-Mar-2022	681.85	686.55	694.90	677.00	678.20	685.25	688.48	124285	855.68	9613	43102	34.68
TASTYBITE	EQ	17-Mar-2022	11071.60	11380.00	11400.00	11025.00	11099.00	11113.05	11198.35	1706	191.04	746	795	46.60
TATACAPHSG	N2	17-Mar-2022	1015.81	1030.00	1030.00	1016.51	1025.00	1025.00	1017.80	352	3.58	4	302	85.80
TATACAPHSG	N6	17-Mar-2022	1041.01	1041.15	1050.00	1041.15	1050.00	1050.00	1043.68	70	0.73	2	70	100.00
TATACAPHSG	N8	17-Mar-2022	1076.00	1077.00	1081.80	1077.00	1081.35	1081.35	1081.60	131	1.42	6	131	100.00
TATACHEM	EQ	17-Mar-2022	938.05	945.95	948.35	932.15	939.00	939.50	940.45	833784	7841.34	19897	348053	41.74
TATACOFFEE	EQ	17-Mar-2022	200.20	203.00	203.40	200.50	200.50	200.90	201.96	516746	1043.64	6053	221462	42.86
TATACOMM	EQ	17-Mar-2022	1169.25	1201.00	1201.00	1151.40	1161.00	1157.35	1166.56	948146	11060.71	32227	537558	56.70
TATACONSUM	EQ	17-Mar-2022	747.85	758.00	774.45	754.25	772.00	772.30	768.51	3099238	23818.04	83399	1257924	40.59
TATAELXSI	EQ	17-Mar-2022	7213.40	7300.00	7625.00	7137.60	7490.10	7431.75	7363.91	804233	59223.02	76695	380471	47.31
TATAINVEST	EQ	17-Mar-2022	1369.50	1380.00	1391.65	1370.75	1381.05	1381.75	1381.95	22047	304.68	1855	12808	58.09
TATAMETALI	EQ	17-Mar-2022	809.30	826.00	842.00	809.10	817.05	814.45	825.08	127349	1050.73	8149	45378	35.63
TATAMOTORS	EQ	17-Mar-2022	424.90	432.00	435.70	429.55	434.30	433.80	433.11	26704541	115661.00	241821	9183097	34.39
TATAMTRDVR	EQ	17-Mar-2022	211.45	213.40	215.70	206.25	207.80	208.15	211.36	6321080	13360.26	40261	3524581	55.76
TATAPOWER	EQ	17-Mar-2022	230.45	233.60	233.95	231.30	232.00	231.75	232.25	16453329	38212.86	91501	7017343	42.65
TATASTEEL	EQ	17-Mar-2022	1265.25	1275.00	1317.80	1271.10	1300.05	1303.45	1297.78	10623976	137875.47	211990	2883225	27.14
TATASTLLP	EQ	17-Mar-2022	743.90	755.00	760.60	738.05	745.00	744.05	750.31	117387	880.76	8927	37826	32.22
TATVA	EQ	17-Mar-2022	2267.10	2280.00	2333.00	2265.00	2273.50	2272.30	2303.97	27539	634.49	5022	10677	38.77
TBZ	EQ	17-Mar-2022	67.85	68.45	73.60	68.45	71.25	71.30	71.75	503348	361.14	5386	203199	40.37
TCFSL	ND	17-Mar-2022	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	50	0.54	1	50	100.00
TCFSL	NF	17-Mar-2022	1199.00	1404.00	1404.00	1162.10	1230.00	1230.00	1234.41	52	0.64	6	27	51.92
TCFSL	NH	17-Mar-2022	1050.95	1050.00	1060.00	1050.00	1060.00	1060.00	1051.07	112	1.18	2	112	100.00
TCFSL	NN	17-Mar-2022	1121.00	1148.00	1148.00	1148.00	1148.00	1148.00	1148.00	20	0.23	4	20	100.00
TCI	EQ	17-Mar-2022	574.10	581.00	592.90	576.00	579.10	580.10	582.19	90127	524.71	8306	33879	37.59
TCIDEVELOP	EQ	17-Mar-2022	302.65	307.10	313.95	304.05	313.40	310.25	308.02	372	1.15	27	208	55.91
TCIEXP	EQ	17-Mar-2022	1770.40	1797.60	1798.90	1733.00	1749.85	1748.55	1757.27	33271	584.66	4170	22322	67.09
TCIFINANCE	BE	17-Mar-2022	6.70	6.70	6.70	6.40	6.65	6.65	6.51	4793	0.31	20	-	-
TCNSBRANDS	EQ	17-Mar-2022	791.80	796.00	809.00	782.00	794.00	794.90	794.12	15483	122.95	1555	7582	48.97
TCPLPACK	EQ	17-Mar-2022	714.75	732.00	732.00	696.10	701.05	704.60	710.51	25256	179.45	1975	13524	53.55
TCS	EQ	17-Mar-2022	3655.90	3696.60	3710.00	3660.30	3674.95	3672.75	3685.79	3600452	132705.21	139747	2281677	63.37
TDPOWERSYS	EQ	17-Mar-2022	358.35	365.90	382.50	354.75	364.55	364.30	361.57	118954	430.10	3129	73979	62.19
TEAMLEASE	EQ	17-Mar-2022	3974.85	3992.00	3994.75	3880.10	3940.00	3900.90	3922.89	26353	1033.80	3931	19462	73.85
TECH	EQ	17-Mar-2022	35.53	36.50	36.50	35.51	35.61	35.89	35.99	7826	2.82	125	6265	80.05
TECHIN	BE	17-Mar-2022	10.70	11.20	11.20	10.20	10.20	10.20	10.32	93134	9.61	133	-	-
TECHM	EQ	17-Mar-2022	1489.90	1505.00	1509.95	1487.00	1496.50	1493.50	1498.22	2346185	35150.90	86957	1535238	65.44
TECHNOE	EQ	17-Mar-2022	239.50	242.00	243.45	234.40	235.00	235.30	237.94	105484	250.99	2194	82837	78.53
TEGA	EQ	17-Mar-2022	471.70	477.00	481.50	470.00	471.75	473.05	474.64	139806	663.57	8857	62010	44.35
TEJASNET	EQ	17-Mar-2022	392.35	403.00	411.95	394.90	399.65	399.00	406.17	424972	1726.11	5029	246134	57.92
TEMBO	EQ	17-Mar-2022	234.05	242.65	242.65	230.15	232.00	235.35	234.38	89391	209.51	1615	12985	14.53
TERASOFT	EQ	17-Mar-2022	47.15	47.10	49.40	47.10	49.10	48.80	48.62	41032	19.95	562	25978	63.31
TEXINFRA	EQ	17-Mar-2022	58.80	60.00	60.60	58.75	58.75	59.05	59.37	21952	13.03	318	12789	58.26
TEXMOPIPES	EQ	17-Mar-2022	78.30	79.60	83.00	79.30	79.65	79.70	80.80	195050	157.61	3826	99866	51.20
TEXRAIL	EQ	17-Mar-2022	37.35	37.65	38.65	37.40	37.40	37.55	37.96	1454539	552.12	4175	872889	60.01
TFCILTD	EQ	17-Mar-2022	60.70	61.80	61.80	59.90	60.35	60.20	60.56	267777	162.18	3793	151703	56.65
TFL	EQ	17-Mar-2022	9.45	9.80	9.80	9.05	9.05	9.15	9.35	12250	1.14	152	5357	43.73
TGBHOTELS	EQ	17-Mar-2022	10.35	10.85	10.85	10.35	10.85	10.85	10.85	65531	7.11	101	64836	98.94
THANGAMAYL	EQ	17-Mar-2022	1179.70	1180.00	1204.90	1150.00	1167.00	1164.45	1186.10	7631	90.51	672	3960	51.89
THEINVEST	EQ	17-Mar-2022	106.80	109.70	109.70	104.10	104.10	105.25	106.22	12762	13.56	278	10428	81.71
THEJO	SM	17-Mar-2022	1023.20	1000.00	1176.95	980.25	1120.10	1120.65	1087.76	14550	158.27	85	10200	70.10
THEMISMED	EQ	17-Mar-2022	975.40	982.75	1024.15	981.05	1024.15	1020.10	1012.94	4161	42.15	291	2970	71.38
THERMAX	EQ	17-Mar-2022	1950.70	1970.00	2026.10	1962.10	2002.00	2011.10	2005.94	44053	883.68	7290	20465	46.46
THOMASCOOK	EQ	17-Mar-2022	65.60	67.00	70.00	66.15	68.10	67.75	68.37	1146851	784.08	9608	516237	45.01
THOMASCOTT	BE	17-Mar-2022	39.95	38.00	41.90	38.00	41.90	41.65	41.07	362	0.15	20	-	-
THYROCARE	EQ	17-Mar-2022	786.80	804.00	804.00	777.60	782.80	780.25	789.39	77695	613.32	6178	36269	46.68
TI	EQ	17-Mar-2022	69.85	71.90	73.25	70.50	72.00	72.30	72.36	172899	125.11	1191	117335	67.86
TIDEWATER	EQ	17-Mar-2022	1196.00	1209.00	1215.00	1194.55	1197.95	1197.45	1204.06	29933	360.41	4265	17675	59.05
TIIL	EQ	17-Mar-2022	1038.45	1050.00	1109.90	1005.00	1059.60	1057.15	1070.12	78860	843.90	11561	27240	34.54
TIINDIA	EQ	17-Mar-2022	1530.50	1535.00	1558.00	1496.00	1550.00	1540.40	1534.43	1315161	20180.18	40911	826996	62.88
TIJARIA	BE	17-Mar-2022	7.00	7.35	7.35	7.00	7.10	7.10	7.08	11077	0.78	29	-	-
TIL	EQ	17-Mar-2022	108.65	112.70	112.70	106.95	107.25	107.90	108.96	14041	15.30	389	9316	66.35
TIMESCAN	SM	17-Mar-2022	100.85	102.00	102.00	93.05	93.05	95.50	98.06	26000	25.50	13	12000	46.15
TIMESGTY	EQ	17-Mar-2022	61.20	61.25	64.25	61.25	63.00	62.75	63.55	13215	8.40	238	8152	61.69
TIMETECHNO	EQ	17-Mar-2022	70.95	72.00	73.20	71.40	71.90	72.00	72.13	801698	578.28	5748	426785	53.24
TIMKEN	EQ	17-Mar-2022	2065.10	2084.00	2232.20	2084.00	2199.00	2198.75	2188.28	412457	9025.72	35320	130559	31.65
TINPLATE	EQ	17-Mar-2022	363.55	367.45	412.20	366.30	391.00	392.30	396.40	5503957	21817.51	107186	935599	17.00
TIPSINDLTD	BE	17-Mar-2022	2209.15	2259.00	2260.00	2150.15	2210.00	2217.35	2229.74	2309	51.48	289	-	-
TIRUMALCHM	EQ	17-Mar-2022	224.15	226.45	248.00	223.85	244.00	243.65	239.02	2216775	5298.57	31461	637830	28.77
TIRUPATI	SM	17-Mar-2022	90.50	95.00	95.00	86.05	86.10	89.05	89.05	9000	8.01	3	9000	100.00
TIRUPATIFL	EQ	17-Mar-2022	11.80	11.85	12.30	11.50	11.60	11.80	11.96	29310	3.51	143	18124	61.84
TITAN	EQ	17-Mar-2022	2587.30	2600.10	2721.65	2600.10	2706.00	2703.00	2690.83	3336088	89768.60	152009	1093768	32.79
TMRVL	EQ	17-Mar-2022	16.70	17.00	17.00	16.15	16.60	16.55	16.66	91174	15.19	365	67229	73.74
TNPETRO	EQ	17-Mar-2022	100.10	102.80	107.80	101.55	105.80	105.85	105.48	897561	946.70	14581	428709	47.76
TNPL	EQ	17-Mar-2022	160.60	162.45	163.90	154.05	155.60	155.60	159.16	642779	1023.08	11032	247832	38.56
TNTELE	BE	17-Mar-2022	8.95	9.15	9.35	9.00	9.35	9.35	9.13	7843	0.72	58	-	-
TOKYOPLAST	EQ	17-Mar-2022	93.40	94.95	112.05	92.75	108.05	107.40	105.41	252795	266.48	2388	66489	26.30
TORNTPHARM	EQ	17-Mar-2022	2850.00	2879.40	2987.75	2850.00	2865.70	2874.60	2910.67	432664	12593.43	34001	115654	26.73
TORNTPOWER	EQ	17-Mar-2022	486.10	494.05	494.05	481.30	483.40	483.20	485.25	681311	3306.09	13711	340231	49.94
TOTAL	BE	17-Mar-2022	70.15	70.05	72.65	70.05	70.95	70.55	71.03	12511	8.89	64	-	-
TOUCHWOOD	EQ	17-Mar-2022	98.55	98.60	98.70	94.55	96.25	96.85	96.25	16486	15.87	279	12925	78.40
TPLPLASTEH	EQ	17-Mar-2022	122.20	123.00	126.95	123.00	125.00	125.90	125.05	8456	10.57	362	5308	62.77
TREEHOUSE	BE	17-Mar-2022	8.80	8.80	8.95	8.55	8.85	8.80	8.72	15996	1.39	82	-	-
TREJHARA	EQ	17-Mar-2022	68.05	69.45	70.20	68.20	69.65	69.35	69.40	49964	34.68	564	37404	74.86
TRENT	EQ	17-Mar-2022	1171.25	1190.00	1284.00	1187.00	1265.40	1262.05	1258.16	4537229	57085.61	151688	1111138	24.49
TRF	EQ	17-Mar-2022	147.95	155.30	155.30	143.55	155.30	155.30	153.24	83109	127.35	975	60138	72.36
TRIDENT	BE	17-Mar-2022	54.20	54.30	56.00	51.75	52.85	54.65	54.63	35676564	19490.67	49027	-	-
TRIGYN	EQ	17-Mar-2022	140.60	143.00	146.65	142.00	143.55	142.85	143.84	202669	291.52	3226	92718	45.75
TRIL	EQ	17-Mar-2022	34.50	35.20	35.20	34.45	34.75	34.80	34.87	205283	71.58	1116	133335	64.95
TRITURBINE	EQ	17-Mar-2022	183.45	184.90	189.20	183.35	187.55	187.95	186.99	283402	529.93	5335	133048	46.95
TRIVENI	EQ	17-Mar-2022	329.00	333.00	333.25	322.00	322.65	323.20	325.49	891017	2900.20	15978	244733	27.47
TTKHLTCARE	EQ	17-Mar-2022	799.80	822.00	824.00	800.00	813.10	806.90	809.70	10852	87.87	1205	6775	62.43
TTKPRESTIG	EQ	17-Mar-2022	824.90	839.00	863.15	834.65	859.95	860.00	857.79	176535	1514.29	12191	82952	46.99
TTL	EQ	17-Mar-2022	106.75	106.75	108.80	104.35	106.00	106.25	106.96	23472	25.11	1278	10833	46.15
TTML	BE	17-Mar-2022	125.15	131.40	131.40	129.00	131.40	131.40	131.38	9836394	12923.43	39628	-	-
TV18BRDCST	EQ	17-Mar-2022	66.45	67.35	69.70	66.10	68.00	68.30	68.12	17629096	12008.34	43677	4923987	27.93
TVSELECT	EQ	17-Mar-2022	226.35	228.55	230.95	225.15	226.20	226.50	227.80	151630	345.41	8060	52593	34.69
TVSMOTOR	EQ	17-Mar-2022	609.70	617.95	623.50	610.00	612.15	611.70	615.47	1019241	6273.10	20878	258327	25.35
TVSSRICHAK	EQ	17-Mar-2022	1720.35	1729.00	1827.20	1725.05	1776.00	1766.90	1781.69	24546	437.33	1725	18392	74.93
TVTODAY	EQ	17-Mar-2022	384.35	392.00	399.40	386.45	399.40	396.45	393.74	68679	270.42	2493	33845	49.28
TVVISION	BE	17-Mar-2022	2.80	2.80	2.90	2.70	2.90	2.90	2.76	7633	0.21	24	-	-
TWL	EQ	17-Mar-2022	94.50	95.65	97.25	94.50	96.60	96.40	96.48	479362	462.48	4187	228555	47.68
UBL	EQ	17-Mar-2022	1465.25	1475.00	1496.70	1401.10	1485.00	1482.90	1474.49	690848	10186.45	30455	342913	49.64
UCALFUEL	EQ	17-Mar-2022	116.65	119.00	119.00	115.90	116.45	116.40	117.89	57084	67.30	1281	42104	73.76
UCOBANK	EQ	17-Mar-2022	11.90	12.00	12.05	11.80	11.90	11.85	11.94	2147067	256.41	12755	966818	45.03
UDAICEMENT	EQ	17-Mar-2022	31.90	32.55	32.70	31.80	32.15	31.95	32.21	182643	58.83	1428	129287	70.79
UFLEX	EQ	17-Mar-2022	547.90	560.00	574.00	557.00	562.85	563.00	564.80	315124	1779.82	19249	128443	40.76
UFO	EQ	17-Mar-2022	99.10	99.65	101.85	98.80	98.80	99.05	100.32	144879	145.34	2358	78481	54.17
UGARSUGAR	EQ	17-Mar-2022	67.90	68.80	69.40	65.70	67.80	68.10	67.86	2008413	1362.99	10850	805044	40.08
UGROCAP	EQ	17-Mar-2022	170.15	172.70	174.00	171.00	174.00	173.60	172.48	76522	131.99	1581	47698	62.33
UGROCAP	N1	17-Mar-2022	999.00	1013.50	1013.50	1013.50	1013.50	1013.50	1013.50	10	0.10	1	10	100.00
UJAAS	BE	17-Mar-2022	5.00	5.05	5.10	4.85	4.90	4.95	4.94	541614	26.78	1462	-	-
UJJIVAN	EQ	17-Mar-2022	113.90	115.25	116.15	113.20	114.10	113.95	114.69	855122	980.74	5579	485363	56.76
UJJIVANSFB	EQ	17-Mar-2022	16.90	17.00	17.25	16.70	16.85	16.85	16.95	1446069	245.15	3175	843061	58.30
ULTRACEMCO	EQ	17-Mar-2022	6305.90	6380.35	6469.50	6340.00	6378.00	6373.60	6420.04	979987	62915.54	81715	545929	55.71
UMANGDAIRY	EQ	17-Mar-2022	66.40	67.45	67.45	66.20	66.30	66.35	66.74	6590	4.40	135	4978	75.54
UMESLTD	EQ	17-Mar-2022	2.75	2.85	2.85	2.85	2.85	2.85	2.85	3092	0.09	14	3092	100.00
UNICHEMLAB	EQ	17-Mar-2022	253.50	259.95	259.95	249.45	251.50	250.60	253.87	43897	111.44	2386	19805	45.12
UNIDT	EQ	17-Mar-2022	486.85	489.60	495.95	487.30	492.80	490.65	491.47	16394	80.57	1553	6278	38.29
UNIENTER	EQ	17-Mar-2022	139.35	142.10	142.95	132.95	135.50	135.20	138.99	22536	31.32	764	11966	53.10
UNIINFO	EQ	17-Mar-2022	27.50	27.00	28.85	27.00	28.85	28.50	28.63	3576	1.02	36	3341	93.43
UNIONBANK	EQ	17-Mar-2022	40.00	40.60	40.85	39.80	40.00	39.95	40.31	12636897	5094.31	17903	6935581	54.88
UNITECH	BZ	17-Mar-2022	2.40	2.45	2.50	2.40	2.45	2.40	2.45	4620939	113.05	1592	-	-
UNITEDPOLY	EQ	17-Mar-2022	75.90	79.65	79.65	72.15	72.15	72.60	76.53	167496	128.19	1649	88310	52.72
UNITEDTEA	EQ	17-Mar-2022	352.45	352.30	365.00	345.00	350.95	349.80	353.75	2919	10.33	383	1498	51.32
UNIVASTU	EQ	17-Mar-2022	89.35	92.00	94.65	90.00	91.00	91.05	92.48	115205	106.54	4486	49341	42.83
UNIVCABLES	EQ	17-Mar-2022	138.60	140.10	142.00	140.00	140.60	141.15	141.18	28546	40.30	476	23024	80.66
UNIVPHOTO	EQ	17-Mar-2022	555.30	566.45	579.00	556.55	572.55	574.05	572.59	10916	62.50	503	8262	75.69
UPL	EQ	17-Mar-2022	752.45	759.00	764.50	754.55	762.50	761.60	759.89	2297497	17458.40	55775	1275399	55.51
URJA	BE	17-Mar-2022	19.70	19.70	19.70	18.75	18.75	18.75	18.88	3167081	597.99	16928	-	-
USHAMART	EQ	17-Mar-2022	107.70	108.80	115.80	108.30	112.25	112.20	112.44	2284036	2568.23	21709	1084708	47.49
UTIAMC	EQ	17-Mar-2022	947.80	955.00	983.00	908.85	980.75	925.45	927.65	3440042	31911.55	41346	2604496	75.71
UTIBANKETF	EQ	17-Mar-2022	35.84	35.80	36.59	35.80	36.50	36.33	36.41	14512	5.28	148	10689	73.66
UTINEXT50	EQ	17-Mar-2022	42.25	43.00	44.18	42.50	43.04	42.78	43.09	41459	17.86	284	30757	74.19
UTINIFTETF	EQ	17-Mar-2022	1785.15	1800.00	1832.05	1800.00	1820.00	1822.70	1819.97	1716	31.23	157	1494	87.06
UTISENSETF	EQ	17-Mar-2022	594.67	598.50	607.63	598.50	605.56	605.02	605.42	1017	6.16	75	703	69.12
UTISXN50	EQ	17-Mar-2022	47.78	49.70	49.70	47.12	48.27	48.26	48.21	478	0.23	50	246	51.46
UTTAMSTL	BE	17-Mar-2022	5.70	5.60	5.85	5.45	5.80	5.75	5.50	2309002	127.01	1291	-	-
UTTAMSUGAR	EQ	17-Mar-2022	247.00	247.70	250.45	236.20	238.90	239.30	245.20	280254	687.19	7010	97260	34.70
V2RETAIL	EQ	17-Mar-2022	141.80	143.65	144.95	142.30	143.05	143.20	143.85	42237	60.76	427	30592	72.43
VADILALIND	EQ	17-Mar-2022	1435.20	1447.80	1500.00	1400.10	1438.00	1445.30	1469.80	66228	973.42	5747	26231	39.61
VAIBHAVGBL	EQ	17-Mar-2022	401.25	406.95	418.00	398.25	401.30	401.80	408.37	267407	1092.00	10941	160448	60.00
VAISHALI	EQ	17-Mar-2022	55.60	55.70	56.90	55.30	56.50	56.50	56.36	210983	118.91	1497	148749	70.50
VAKRANGEE	EQ	17-Mar-2022	31.50	31.70	33.00	31.65	32.85	32.70	32.20	7539739	2427.58	9433	5811719	77.08
VALIANTORG	EQ	17-Mar-2022	861.05	875.25	892.00	855.00	860.60	861.50	876.45	95954	840.99	9396	44585	46.46
VARDHACRLC	EQ	17-Mar-2022	51.40	51.80	52.80	51.80	52.80	52.40	52.42	62530	32.78	530	51419	82.23
VARDMNPOLY	EQ	17-Mar-2022	25.40	26.30	26.65	26.00	26.65	26.65	26.57	46328	12.31	621	29028	62.66
VARROC	EQ	17-Mar-2022	326.55	329.45	336.15	328.95	332.40	333.25	333.26	210680	702.10	5927	91046	43.22
VASCONEQ	EQ	17-Mar-2022	24.85	25.45	26.70	25.05	25.40	25.50	25.82	917725	236.96	3339	464900	50.66
VASWANI	EQ	17-Mar-2022	22.35	22.90	23.00	21.70	21.75	21.95	22.18	89133	19.77	405	65686	73.69
VBL	EQ	17-Mar-2022	940.80	955.00	966.00	915.05	948.50	948.90	940.89	910821	8569.83	66134	461125	50.63
VCL	SM	17-Mar-2022	115.30	113.00	114.00	113.00	114.00	114.00	113.50	5000	5.68	2	5000	100.00
VEDL	EQ	17-Mar-2022	373.35	374.90	382.50	373.50	378.50	378.45	378.20	10989483	41561.93	83401	4748520	43.21
VENKEYS	EQ	17-Mar-2022	2327.60	2340.00	2365.00	2280.00	2295.55	2301.35	2331.45	44222	1031.01	5736	15814	35.76
VENUSREM	EQ	17-Mar-2022	317.20	329.20	331.00	315.05	319.00	317.15	324.04	53239	172.51	2416	24744	46.48
VERTOZ	EQ	17-Mar-2022	98.75	98.75	100.60	97.00	98.50	97.85	98.72	37472	36.99	898	26839	71.62
VESUVIUS	EQ	17-Mar-2022	961.25	969.95	1010.00	957.75	1006.00	1000.15	980.38	395444	3876.86	825	4683	1.18
VETO	EQ	17-Mar-2022	95.10	96.85	97.35	94.05	94.40	94.30	95.65	68050	65.09	1169	41673	61.24
VGUARD	EQ	17-Mar-2022	218.40	218.55	220.95	218.00	219.95	220.00	219.91	336398	739.77	7278	237593	70.63
VHL	EQ	17-Mar-2022	3685.05	3793.90	3793.90	3622.00	3670.00	3639.30	3673.39	556	20.42	175	283	50.90
VICEROY	BZ	17-Mar-2022	4.20	4.35	4.35	4.00	4.20	4.20	4.05	38582	1.56	86	-	-
VIDHIING	EQ	17-Mar-2022	381.25	386.05	389.80	385.00	385.00	386.30	386.64	8964	34.66	577	6782	75.66
VIJAYA	EQ	17-Mar-2022	410.95	417.10	425.00	407.10	414.90	417.00	416.09	99866	415.54	4113	73268	73.37
VIJIFIN	BE	17-Mar-2022	4.25	4.45	4.45	4.35	4.45	4.45	4.42	224634	9.94	492	-	-
VIKASECO	BE	17-Mar-2022	5.90	5.65	6.15	5.65	6.05	6.10	5.86	14703757	861.26	11294	-	-
VIKASLIFE	BE	17-Mar-2022	5.85	6.10	6.10	5.75	5.90	5.90	5.96	4672336	278.43	6895	-	-
VIKASPROP	BE	17-Mar-2022	2.10	2.10	2.10	2.00	2.05	2.05	2.06	717469	14.76	1006	-	-
VIKASWSP	BE	17-Mar-2022	3.65	3.70	3.70	3.55	3.65	3.65	3.63	383659	13.91	480	-	-
VIMTALABS	EQ	17-Mar-2022	349.70	351.90	362.50	336.60	341.10	339.45	346.48	55264	191.48	1819	37585	68.01
VINATIORGA	EQ	17-Mar-2022	1864.45	1882.95	1969.95	1877.25	1946.50	1948.65	1930.26	46269	893.11	6151	28785	62.21
VINDHYATEL	EQ	17-Mar-2022	1102.55	1109.95	1133.45	1103.95	1127.90	1126.95	1121.06	14690	164.68	1609	7349	50.03
VINEETLAB	EQ	17-Mar-2022	56.60	56.00	57.60	55.40	56.20	55.90	56.36	12191	6.87	223	8326	68.30
VINNY	SM	17-Mar-2022	68.00	68.50	71.40	68.40	68.40	69.45	69.20	12000	8.30	4	6000	50.00
VINYLINDIA	EQ	17-Mar-2022	253.50	255.00	272.00	255.00	259.00	261.05	262.50	162642	426.94	6969	45392	27.91
VIPCLOTHNG	BE	17-Mar-2022	26.30	26.80	26.80	26.00	26.00	26.25	26.39	101152	26.69	332	-	-
VIPIND	EQ	17-Mar-2022	628.15	636.00	652.00	601.65	604.00	628.90	628.83	2292857	14418.08	34490	1804555	78.70
VIPULLTD	EQ	17-Mar-2022	19.25	19.70	19.70	19.00	19.35	19.20	19.19	12007	2.30	127	10565	87.99
VISAKAIND	EQ	17-Mar-2022	591.65	601.00	606.70	593.45	602.05	602.70	600.67	35805	215.07	2924	15660	43.74
VISASTEEL	EQ	17-Mar-2022	18.50	19.40	19.40	17.60	17.60	17.65	18.35	212876	39.07	737	115857	54.42
VISESHINFO	BE	17-Mar-2022	1.30	1.35	1.35	1.25	1.35	1.30	1.33	40508630	537.91	24763	-	-
VISHAL	EQ	17-Mar-2022	35.55	36.75	36.75	35.55	35.95	35.90	36.08	1196585	431.77	1451	1127807	94.25
VISHNU	BE	17-Mar-2022	1481.25	1490.00	1510.65	1431.25	1435.25	1448.85	1472.80	5766	84.92	358	-	-
VISHWARAJ	EQ	17-Mar-2022	22.05	22.50	23.40	21.40	21.90	21.75	22.11	21854420	4832.19	23242	8372841	38.31
VIVIDHA	BE	17-Mar-2022	1.95	2.00	2.00	1.95	2.00	2.00	2.00	927419	18.52	953	-	-
VIVIMEDLAB	EQ	17-Mar-2022	17.65	17.70	17.90	17.50	17.65	17.60	17.73	146168	25.92	539	119207	81.55
VIVO	SM	17-Mar-2022	162.05	170.15	170.15	170.15	170.15	170.15	170.15	3200	5.44	2	3200	100.00
VLSFINANCE	EQ	17-Mar-2022	164.20	167.90	168.75	164.65	165.95	165.80	165.91	45097	74.82	552	31990	70.94
VMARCIND	SM	17-Mar-2022	39.00	38.60	39.00	38.60	39.00	39.00	38.80	6000	2.33	2	6000	100.00
VMART	EQ	17-Mar-2022	3813.70	3836.00	3881.60	3728.05	3842.00	3842.90	3816.14	7810	298.04	3083	3437	44.01
VOLTAMP	EQ	17-Mar-2022	2020.75	2030.90	2056.80	1980.00	2030.00	2034.40	2022.76	8270	167.28	2268	3471	41.97
VOLTAS	EQ	17-Mar-2022	1270.75	1303.00	1325.00	1290.10	1298.80	1296.40	1308.32	3769942	49322.99	113986	1203285	31.92
VRLLOG	EQ	17-Mar-2022	442.70	449.80	455.95	445.10	450.90	451.45	451.15	90416	407.91	4465	44519	49.24
VSSL	EQ	17-Mar-2022	239.55	243.90	246.00	236.90	242.00	238.95	241.16	52770	127.26	1408	34598	65.56
VSTIND	EQ	17-Mar-2022	3062.70	3059.00	3118.45	3023.35	3049.00	3062.30	3079.08	6174	190.10	1729	3115	50.45
VSTTILLERS	EQ	17-Mar-2022	2486.75	2530.00	2554.00	2501.70	2540.00	2527.05	2530.80	3066	77.59	1160	1770	57.73
VTL	EQ	17-Mar-2022	2755.45	2789.80	2793.00	2610.00	2628.00	2639.95	2651.96	713972	18934.27	30781	617676	86.51
WABAG	EQ	17-Mar-2022	284.00	287.95	299.00	287.15	294.95	295.45	293.00	508233	1489.13	12283	273419	53.80
WABCOINDIA	EQ	17-Mar-2022	7250.35	7286.65	7303.30	7226.55	7300.00	7293.70	7248.26	7906	573.05	855	6898	87.25
WALCHANNAG	EQ	17-Mar-2022	54.55	55.35	55.35	54.00	55.00	54.70	54.72	156379	85.57	1637	96132	61.47
WANBURY	BE	17-Mar-2022	82.50	82.05	86.00	82.05	84.00	84.15	83.81	5189	4.35	71	-	-
WATERBASE	EQ	17-Mar-2022	92.40	93.45	93.50	90.90	90.95	91.30	92.08	71567	65.90	1457	49089	68.59
WEALTH	BE	17-Mar-2022	269.00	265.00	270.00	265.00	269.00	269.00	269.00	226	0.61	6	-	-
WEBELSOLAR	EQ	17-Mar-2022	101.45	102.00	103.00	100.05	101.30	101.25	101.81	170858	173.94	3898	104592	61.22
WEIZMANIND	EQ	17-Mar-2022	58.70	58.70	61.00	58.70	59.20	59.30	59.56	4638	2.76	141	2777	59.87
WELCORP	EQ	17-Mar-2022	143.60	144.95	147.80	143.00	143.90	144.05	145.03	923150	1338.84	7224	517846	56.10
WELENT	EQ	17-Mar-2022	81.90	81.90	82.90	81.60	81.90	82.15	82.30	101507	83.54	1913	63945	63.00
WELINV	EQ	17-Mar-2022	275.60	280.00	298.00	276.00	298.00	292.65	284.09	6075	17.26	409	2148	35.36
WELSPUNIND	EQ	17-Mar-2022	101.30	104.35	105.70	101.75	102.75	102.30	103.12	2389782	2464.28	36718	1107583	46.35
WENDT	EQ	17-Mar-2022	5169.85	5148.45	5200.00	5040.80	5198.85	5191.70	5139.53	838	43.07	202	701	83.65
WESTLIFE	EQ	17-Mar-2022	473.45	476.90	487.00	460.25	461.95	463.05	472.32	108931	514.51	7949	62800	57.65
WFL	BE	17-Mar-2022	161.90	161.90	169.95	154.00	168.95	160.40	158.26	1298	2.05	40	-	-
WHEELS	EQ	17-Mar-2022	565.15	568.00	575.90	557.20	570.00	571.85	567.55	26248	148.97	1534	18206	69.36
WHIRLPOOL	EQ	17-Mar-2022	1580.95	1611.25	1683.00	1603.00	1652.00	1646.00	1655.39	1539365	25482.51	88142	648757	42.14
WILLAMAGOR	EQ	17-Mar-2022	22.10	22.90	22.90	22.20	22.55	22.30	22.56	8772	1.98	118	4682	53.37
WINDLAS	EQ	17-Mar-2022	235.15	237.00	241.75	236.35	239.70	239.45	239.74	27498	65.92	1135	16114	58.60
WINDMACHIN	EQ	17-Mar-2022	37.75	38.75	39.00	37.15	38.25	38.45	38.00	75705	28.77	360	51471	67.99
WINPRO	EQ	17-Mar-2022	6.20	6.25	6.50	6.15	6.40	6.40	6.31	392961	24.80	508	282217	71.82
WIPL	BE	17-Mar-2022	61.60	58.55	64.65	58.55	63.00	63.00	62.24	4696	2.92	25	-	-
WIPRO	EQ	17-Mar-2022	598.25	605.00	611.00	599.00	602.95	601.20	605.00	8440645	51066.31	124518	4413922	52.29
WOCKPHARMA	EQ	17-Mar-2022	289.75	292.20	295.30	290.25	292.70	292.25	292.76	466620	1366.07	9332	175930	37.70
WONDERLA	EQ	17-Mar-2022	229.25	231.00	235.00	227.90	228.70	228.75	231.91	114817	266.27	4587	41467	36.12
WORTH	EQ	17-Mar-2022	116.60	114.05	118.75	110.50	111.70	111.50	112.69	39165	44.14	756	22860	58.37
WSTCSTPAPR	EQ	17-Mar-2022	306.70	309.70	315.90	300.20	305.90	307.20	308.79	850649	2626.70	20710	263177	30.94
XCHANGING	EQ	17-Mar-2022	85.75	87.30	89.50	86.20	87.30	87.30	88.04	230009	202.51	3811	114501	49.78
XELPMOC	EQ	17-Mar-2022	280.70	283.00	289.00	279.95	281.00	281.30	284.28	29493	83.84	2469	18925	64.17
XPROINDIA	BE	17-Mar-2022	1272.60	1320.00	1336.20	1280.00	1336.20	1336.20	1326.84	17796	236.13	773	-	-
YAARI	EQ	17-Mar-2022	58.65	60.00	60.90	58.00	58.25	58.55	58.78	204797	120.39	2176	149402	72.95
YESBANK	EQ	17-Mar-2022	12.80	12.90	13.40	12.25	13.10	12.95	12.94	820519351	106145.03	104465	532676396	64.92
YUKEN	EQ	17-Mar-2022	539.30	551.00	551.00	542.00	543.75	544.25	546.18	1376	7.52	117	1048	76.16
ZEEL	EQ	17-Mar-2022	254.15	259.80	261.75	255.80	257.80	258.80	259.29	9120713	23649.25	57782	2304037	25.26
ZEELEARN	EQ	17-Mar-2022	13.25	13.50	13.50	13.15	13.20	13.20	13.31	2667437	354.92	1866	2205445	82.68
ZEEMEDIA	EQ	17-Mar-2022	15.55	15.80	16.30	15.75	16.25	16.25	16.18	5252987	850.08	5668	3315948	63.12
ZENITHEXPO	EQ	17-Mar-2022	79.50	79.55	79.55	73.55	74.50	75.40	75.69	3622	2.74	135	1725	47.63
ZENITHSTL	EQ	17-Mar-2022	1.20	1.25	1.25	1.25	1.25	1.25	1.25	9151	0.11	16	9151	100.00
ZENSARTECH	EQ	17-Mar-2022	367.35	370.30	384.30	370.30	376.30	376.90	377.93	895851	3385.67	15110	375650	41.93
ZENTEC	EQ	17-Mar-2022	198.65	200.00	202.95	198.00	199.00	198.55	199.47	185735	370.49	3972	115019	61.93
ZODIAC	BE	17-Mar-2022	90.10	94.60	94.60	90.00	94.60	94.60	94.29	27448	25.88	340	-	-
ZODIACLOTH	EQ	17-Mar-2022	106.10	110.00	110.00	104.10	105.95	105.50	105.81	21573	22.83	508	13214	61.25
ZOMATO	EQ	17-Mar-2022	75.95	77.20	82.00	76.80	81.60	80.85	79.41	34440238	27350.28	108185	15019254	43.61
ZOTA	EQ	17-Mar-2022	321.95	334.00	334.00	320.00	322.20	323.30	323.62	15559	50.35	648	10782	69.30
ZUARI	EQ	17-Mar-2022	130.00	131.05	139.50	130.00	136.00	137.20	134.88	194136	261.86	4240	74848	38.55
ZUARIGLOB	EQ	17-Mar-2022	186.00	189.55	191.00	184.50	185.50	185.80	187.13	183191	342.80	5645	50926	27.80
ZYDUSLIFE	EQ	17-Mar-2022	375.15	378.00	378.60	371.40	373.95	373.30	374.40	994040	3721.73	18814	452421	45.51
ZYDUSWELL	EQ	17-Mar-2022	1524.00	1530.00	1543.50	1481.05	1493.00	1497.60	1516.70	60978	924.85	7874	40335	66.15