nse-sec-bhavdata-full-2023-03-27.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	27-Mar-2023	66.65	67.05	67.20	63.85	63.85	64.20	65.02	94089	61.18	1727	65917	70.06
21STCENMGM	EQ	27-Mar-2023	19.30	19.65	19.65	19.65	19.65	19.65	19.65	3673	0.72	13	3673	100.00
360ONE	EQ	27-Mar-2023	429.10	427.00	432.85	411.15	431.00	428.65	425.87	119069	507.08	7141	76031	63.85
3IINFOLTD	EQ	27-Mar-2023	29.85	30.40	30.40	28.10	28.15	28.20	28.93	839368	242.81	3695	631728	75.26
3MINDIA	EQ	27-Mar-2023	22323.05	22323.05	22879.75	22204.60	22751.00	22752.60	22664.01	3456	783.27	1754	1513	43.78
3PLAND	EQ	27-Mar-2023	20.00	20.25	20.40	19.85	20.40	20.35	20.17	4203	0.85	88	3180	75.66
456GS2023	GS	27-Mar-2023	99.24	99.24	99.40	99.24	99.24	99.24	99.24	4300	4.27	3	4300	100.00
4THDIM	BE	27-Mar-2023	37.85	37.10	37.10	37.10	37.10	37.10	37.10	1296	0.48	33	-	-
522GS2025	GS	27-Mar-2023	97.50	97.79	97.79	97.79	97.79	97.79	97.79	200000	195.58	1	200000	100.00
563GS2026	GS	27-Mar-2023	97.00	98.51	98.51	98.50	98.50	98.50	98.51	2500002	2462.75	5	2500002	100.00
574GS2026	GS	27-Mar-2023	97.00	97.60	97.60	96.00	96.00	96.00	97.33	600	0.58	2	600	100.00
579GS2030	GS	27-Mar-2023	92.75	93.90	93.90	93.90	93.90	93.90	93.90	200000	187.80	1	200000	100.00
585GS2030	GS	27-Mar-2023	90.75	95.00	95.00	95.00	95.00	95.00	95.00	1500	1.43	1	1500	100.00
5PAISA	EQ	27-Mar-2023	284.45	288.65	295.05	275.50	282.70	280.60	283.20	22581	63.95	722	16891	74.80
618GS2024	GS	27-Mar-2023	101.00	100.89	100.89	100.89	100.89	100.89	100.89	200000	201.78	1	200000	100.00
619GS2034	GS	27-Mar-2023	95.00	91.44	91.44	91.44	91.44	91.44	91.44	200000	182.88	1	200000	100.00
63MOONS	EQ	27-Mar-2023	175.50	175.70	186.65	172.05	176.70	177.70	180.27	649692	1171.20	8593	434904	66.94
645GS2029	GS	27-Mar-2023	99.50	98.96	98.96	98.96	98.96	98.96	98.96	200000	197.92	1	200000	100.00
654GS2032	GS	27-Mar-2023	95.90	94.25	96.20	94.25	96.20	96.20	95.94	570	0.55	3	500	87.72
667GS2050	GS	27-Mar-2023	94.63	94.63	94.63	92.75	94.00	94.00	92.81	257323	238.82	12	256657	99.74
669GS2024	GS	27-Mar-2023	100.00	100.00	100.40	100.00	100.40	100.40	100.00	7750	7.75	3	7750	100.00
676GS2061	GS	27-Mar-2023	95.75	93.00	94.00	93.00	94.00	94.00	93.90	1000	0.94	5	1000	100.00
679GS2029	GS	27-Mar-2023	97.36	99.28	99.28	99.28	99.28	99.28	99.28	4500000	4467.60	6	4500000	100.00
68GS2060	GS	27-Mar-2023	95.90	93.87	95.00	93.87	94.00	94.00	93.90	381308	358.03	12	372598	97.72
695GS2061	GS	27-Mar-2023	96.69	96.70	96.70	96.70	96.70	96.70	96.70	5000	4.84	1	5000	100.00
699GS2051	GS	27-Mar-2023	97.00	97.00	97.00	96.90	96.90	96.90	96.98	426	0.41	3	426	100.00
710GS2029	GS	27-Mar-2023	102.00	102.20	102.20	102.00	102.17	102.17	102.07	2002	2.04	4	2002	100.00
716GS2050	GS	27-Mar-2023	101.00	101.00	101.00	101.00	101.00	101.00	101.00	105	0.11	2	105	100.00
726GS2032	GS	27-Mar-2023	100.42	100.42	100.50	100.30	100.50	100.50	100.36	2300	2.31	26	1700	73.91
736GS2052	GS	27-Mar-2023	100.01	101.00	101.50	101.00	101.45	101.45	101.16	3125	3.16	4	3125	100.00
738GS2027	GS	27-Mar-2023	102.49	102.50	103.00	102.50	102.88	102.88	102.66	39823	40.88	27	36173	90.83
74GS2062	GS	27-Mar-2023	102.00	101.00	101.49	101.00	101.49	101.49	101.36	3990	4.04	9	3990	100.00
754GS2036	GS	27-Mar-2023	103.85	104.00	104.00	103.70	103.90	103.90	103.86	128612	133.58	76	128612	100.00
757GS2033	GS	27-Mar-2023	105.50	103.68	103.68	103.68	103.68	103.68	103.68	200000	207.36	1	200000	100.00
759GS2026	GS	27-Mar-2023	101.95	102.00	102.00	101.50	101.50	101.50	101.75	1000	1.02	3	1000	100.00
759GS2029	GS	27-Mar-2023	101.88	101.63	101.63	101.63	101.63	101.63	101.63	140000	142.28	1	140000	100.00
768GS2023	GS	27-Mar-2023	102.60	102.55	102.55	102.50	102.50	102.50	102.54	600	0.62	2	600	100.00
795GS2032	GS	27-Mar-2023	105.00	101.65	101.65	101.65	101.65	101.65	101.65	979	1.00	1	979	100.00
833GS2026	GS	27-Mar-2023	105.00	105.00	105.15	105.00	105.15	105.15	105.15	2500190	2628.95	25	2500190	100.00
A2ZINFRA	EQ	27-Mar-2023	6.20	6.00	6.35	5.10	5.45	5.70	6.01	441766	26.54	617	348101	78.80
AAATECH	EQ	27-Mar-2023	46.65	48.80	48.80	43.40	43.50	44.95	45.97	28174	12.95	247	24997	88.72
AAKASH	EQ	27-Mar-2023	6.55	6.55	6.75	6.25	6.40	6.30	6.41	281710	18.05	722	152844	54.26
AAREYDRUGS	EQ	27-Mar-2023	23.45	23.40	23.75	22.00	22.75	22.80	22.91	76037	17.42	1097	51809	68.14
AARON	EQ	27-Mar-2023	180.85	187.00	187.00	180.35	181.80	181.25	182.69	4131	7.55	208	2473	59.86
AARTIDRUGS	EQ	27-Mar-2023	386.60	386.00	389.60	359.25	361.90	365.20	376.37	882209	3320.35	19512	123695	14.02
AARTIIND	EQ	27-Mar-2023	496.00	496.00	498.00	482.40	492.70	491.90	492.02	894304	4400.19	25139	255967	28.62
AARTIPHARM	EQ	27-Mar-2023	285.15	285.15	285.75	277.85	282.25	282.80	281.60	264550	744.97	6561	203365	76.87
AARTIPP	E1	27-Mar-2023	207.40	206.05	206.05	187.10	187.50	189.50	189.28	63	0.12	39	54	85.71
AARTISURF	EQ	27-Mar-2023	459.85	460.00	460.65	440.00	441.10	442.25	448.97	21582	96.90	2164	14006	64.90
AARVEEDEN	EQ	27-Mar-2023	18.65	19.20	19.20	17.30	18.20	17.85	18.06	28861	5.21	397	20083	69.59
AARVI	EQ	27-Mar-2023	111.35	111.00	111.90	102.65	102.65	108.60	109.80	5182	5.69	250	3696	71.32
AAVAS	EQ	27-Mar-2023	1682.90	1679.80	1687.80	1615.00	1620.00	1622.40	1631.72	98082	1600.43	13467	52958	53.99
ABAN	EQ	27-Mar-2023	36.00	36.00	36.20	33.60	33.60	33.95	34.65	110944	38.44	1838	79623	71.77
ABB	EQ	27-Mar-2023	3346.70	3354.00	3368.90	3313.80	3337.00	3324.60	3341.61	171779	5740.18	23981	53934	31.40
ABBOTINDIA	EQ	27-Mar-2023	21128.90	21160.00	21617.95	21138.30	21400.00	21426.75	21444.63	16299	3495.26	4189	9279	56.93
ABCAPITAL	EQ	27-Mar-2023	144.05	143.45	147.60	139.25	147.00	146.00	144.51	11289841	16314.41	39146	5151811	45.63
ABCOTS	SM	27-Mar-2023	43.55	46.90	46.90	46.90	46.90	46.90	46.90	4000	1.88	1	4000	100.00
ABFRL	EQ	27-Mar-2023	211.90	211.80	211.80	207.65	208.65	209.00	209.20	1164916	2436.99	12171	326959	28.07
ABMINTLLTD	BE	27-Mar-2023	67.40	64.05	64.05	64.05	64.05	64.05	64.05	13	0.01	3	-	-
ABSLAMC	EQ	27-Mar-2023	339.75	343.10	343.10	310.10	312.70	312.25	319.13	554223	1768.71	20579	322855	58.25
ABSLBANETF	EQ	27-Mar-2023	39.45	40.39	40.39	39.06	39.70	39.45	39.57	13633	5.39	383	4253	31.20
ABSLLIQUID	EQ	27-Mar-2023	1000.01	1000.01	1000.01	999.99	999.99	999.99	1000.01	13	0.13	4	11	84.62
ABSLNN50ET	EQ	27-Mar-2023	38.74	38.75	38.94	38.42	38.45	38.50	38.60	5676	2.19	196	2941	51.81
ACC	EQ	27-Mar-2023	1700.85	1701.00	1709.35	1680.50	1691.25	1684.95	1691.45	340663	5762.15	17131	106362	31.22
ACCELYA	EQ	27-Mar-2023	1186.40	1192.30	1197.30	1146.00	1148.05	1151.75	1166.00	12029	140.26	2549	5380	44.73
ACCURACY	EQ	27-Mar-2023	14.60	14.50	14.75	12.75	13.50	13.45	13.73	82923	11.39	665	61575	74.26
ACE	EQ	27-Mar-2023	377.35	379.70	386.00	370.35	378.95	382.55	379.43	617509	2343.00	15201	213456	34.57
ACEINTEG	BE	27-Mar-2023	41.20	41.20	41.20	39.20	39.20	39.30	39.35	3016	1.19	24	-	-
ACI	EQ	27-Mar-2023	653.55	656.85	666.00	635.80	665.00	658.65	650.35	153380	997.51	7249	89397	58.28
ADANIENT	EQ	27-Mar-2023	1740.65	1740.65	1757.40	1682.00	1721.35	1723.05	1723.26	5053055	87077.24	225632	1061832	21.01
ADANIGREEN	EQ	27-Mar-2023	1029.35	1060.00	1074.50	977.90	977.90	984.90	1021.66	7656812	78226.90	301693	2301982	30.06
ADANIPORTS	EQ	27-Mar-2023	638.00	638.00	644.85	625.50	626.85	629.10	632.85	5621870	35578.07	84603	937782	16.68
ADANIPOWER	EQ	27-Mar-2023	192.60	195.60	195.60	183.00	183.00	183.00	185.90	8057710	14979.61	87250	3299814	40.95
ADANITRANS	EQ	27-Mar-2023	1124.55	1150.00	1168.30	1068.35	1068.35	1068.40	1100.48	1910352	21023.04	79461	611525	32.01
ADFFOODS	EQ	27-Mar-2023	691.35	686.60	699.00	675.00	682.00	682.60	684.16	17610	120.48	933	10121	57.47
ADL	BE	27-Mar-2023	62.70	62.70	62.70	59.60	62.00	61.10	59.75	1083	0.65	15	-	-
ADORWELD	EQ	27-Mar-2023	914.70	929.00	956.85	920.00	920.60	924.35	938.24	132161	1239.99	11918	32473	24.57
ADROITINFO	EQ	27-Mar-2023	20.80	20.80	21.35	20.20	20.30	20.50	20.88	74208	15.49	185	65054	87.66
ADSL	EQ	27-Mar-2023	77.05	78.30	78.30	73.10	76.00	74.95	75.29	251960	189.70	3767	162070	64.32
ADVANIHOTR	EQ	27-Mar-2023	70.05	71.00	71.00	67.00	67.30	67.95	68.60	47780	32.78	814	34086	71.34
ADVENZYMES	EQ	27-Mar-2023	233.25	231.50	233.05	227.00	230.50	229.50	230.24	86655	199.52	5749	52788	60.92
AEGISCHEM	EQ	27-Mar-2023	397.65	399.80	399.80	375.15	378.50	380.00	388.50	485943	1887.87	18715	157189	32.35
AETHER	EQ	27-Mar-2023	885.75	885.95	890.00	858.70	864.45	866.00	871.38	28776	250.75	3576	8780	30.51
AFFLE	EQ	27-Mar-2023	950.10	950.00	951.90	930.00	933.40	935.70	938.92	104925	985.16	10440	59114	56.34
AGARIND	EQ	27-Mar-2023	580.95	582.25	582.25	552.00	555.00	555.00	562.29	63921	359.42	2670	49560	77.53
AGI	EQ	27-Mar-2023	340.45	344.95	345.75	320.00	322.50	322.25	330.91	303975	1005.87	11255	142439	46.86
AGNI	SM	27-Mar-2023	19.50	18.65	19.10	18.60	19.10	19.10	18.90	170000	32.13	13	160000	94.12
AGRITECH	EQ	27-Mar-2023	94.05	92.10	94.85	92.00	93.60	92.95	92.89	8135	7.56	286	5029	61.82
AGROPHOS	EQ	27-Mar-2023	32.20	32.95	32.95	31.20	31.55	31.30	31.61	69405	21.94	984	12612	18.17
AGSTRA	EQ	27-Mar-2023	50.15	50.55	50.55	46.50	47.00	46.95	49.16	1314914	646.37	4862	1078966	82.06
AHL	EQ	27-Mar-2023	223.60	225.00	226.90	221.00	222.80	223.50	222.29	204338	454.23	1476	189128	92.56
AHLADA	EQ	27-Mar-2023	89.85	89.10	91.75	82.90	85.00	85.25	86.39	57529	49.70	526	44258	76.93
AHLEAST	EQ	27-Mar-2023	91.40	92.80	93.30	85.30	86.15	86.95	88.80	8644	7.68	259	6937	80.25
AHLUCONT	EQ	27-Mar-2023	503.05	505.00	520.00	490.55	519.00	518.90	513.05	64755	332.23	6008	32718	50.53
AIAENG	EQ	27-Mar-2023	2843.05	2865.60	2940.00	2829.00	2878.00	2890.95	2895.84	132102	3825.46	21823	53237	40.30
AILIMITED	SM	27-Mar-2023	39.45	38.00	38.00	37.50	37.50	37.50	37.58	18000	6.77	6	15000	83.33
AIRAN	EQ	27-Mar-2023	14.95	15.25	16.20	14.20	14.40	14.55	15.00	232089	34.82	1842	62436	26.90
AIROLAM	EQ	27-Mar-2023	68.05	70.95	70.95	66.45	67.40	67.20	67.62	4172	2.82	104	2721	65.22
AIRTELPP	E1	27-Mar-2023	376.20	368.50	382.60	368.50	377.90	376.75	377.62	247383	934.18	3739	231623	93.63
AJANTPHARM	EQ	27-Mar-2023	1184.30	1184.30	1188.95	1167.00	1177.00	1175.25	1173.93	35428	415.90	4864	18221	51.43
AJMERA	EQ	27-Mar-2023	275.00	274.55	276.45	269.85	276.00	275.15	274.75	28383	77.98	749	20403	71.88
AJOONI	EQ	27-Mar-2023	3.85	3.75	3.85	3.65	3.65	3.75	3.78	1182176	44.71	599	905906	76.63
AKASH	EQ	27-Mar-2023	25.60	26.80	26.80	24.50	24.80	24.85	25.25	46708	11.80	667	16231	34.75
AKG	EQ	27-Mar-2023	29.85	30.45	30.75	29.10	29.60	29.50	29.50	73958	21.82	178	55678	75.28
AKSHAR	BE	27-Mar-2023	60.00	60.00	61.20	59.80	60.50	60.45	60.38	16131	9.74	55	-	-
AKSHARCHEM	EQ	27-Mar-2023	216.70	216.90	216.95	205.80	207.15	207.90	209.24	11128	23.28	803	7580	68.12
AKSHOPTFBR	EQ	27-Mar-2023	9.10	9.10	9.15	8.65	8.85	8.85	8.83	481832	42.57	611	339828	70.53
AKZOINDIA	EQ	27-Mar-2023	2352.40	2225.00	2359.95	2225.00	2300.00	2317.15	2304.31	9337	215.15	2797	4140	44.34
ALANKIT	EQ	27-Mar-2023	7.75	7.45	7.75	7.40	7.55	7.55	7.57	583965	44.20	579	424776	72.74
ALBERTDAVD	EQ	27-Mar-2023	539.05	541.25	541.25	527.05	537.90	535.30	535.52	1707	9.14	221	1088	63.74
ALEMBICLTD	EQ	27-Mar-2023	58.50	58.00	58.50	56.20	57.90	57.55	57.34	209559	120.15	1982	137996	65.85
ALICON	EQ	27-Mar-2023	690.55	700.00	700.00	661.00	674.80	670.00	678.45	22441	152.25	3054	15611	69.56
ALKALI	EQ	27-Mar-2023	96.30	95.05	97.15	91.50	91.50	91.55	92.96	21762	20.23	924	14898	68.46
ALKEM	EQ	27-Mar-2023	3153.75	3170.30	3265.00	3157.85	3220.00	3227.95	3232.66	171827	5554.58	17460	62354	36.29
ALKYLAMINE	EQ	27-Mar-2023	2295.30	2301.95	2301.95	2200.00	2220.00	2224.95	2257.90	27225	614.71	6289	13383	49.16
ALLCARGO	EQ	27-Mar-2023	356.30	351.10	353.40	343.40	347.00	346.45	347.78	468553	1629.54	17498	238411	50.88
ALLETEC	SM	27-Mar-2023	94.00	92.35	93.95	89.00	89.00	89.70	91.09	44800	40.81	26	41600	92.86
ALLSEC	EQ	27-Mar-2023	465.45	466.25	484.00	460.10	481.00	477.35	470.56	27294	128.43	778	25112	92.01
ALMONDZ	EQ	27-Mar-2023	61.75	61.75	62.45	61.05	61.60	61.80	61.57	19405	11.95	189	15802	81.43
ALOKINDS	EQ	27-Mar-2023	12.30	12.40	12.45	11.50	11.55	11.60	11.80	5269555	622.01	6980	3251866	61.71
ALPA	EQ	27-Mar-2023	53.25	53.30	55.20	52.00	52.05	53.15	53.65	44036	23.63	682	22289	50.62
ALPHAGEO	EQ	27-Mar-2023	212.90	212.70	214.40	206.00	207.10	206.35	207.73	16887	35.08	769	13310	78.82
AMARAJABAT	EQ	27-Mar-2023	563.00	563.00	568.00	552.70	559.15	557.75	562.28	209913	1180.31	12957	95044	45.28
AMBER	EQ	27-Mar-2023	1812.10	1812.10	1824.65	1762.50	1798.00	1790.95	1789.94	68598	1227.86	8717	29741	43.36
AMBICAAGAR	EQ	27-Mar-2023	21.45	21.15	21.95	20.00	20.50	20.55	20.78	23866	4.96	243	14214	59.56
AMBIKCO	EQ	27-Mar-2023	1395.65	1395.00	1395.00	1373.00	1373.20	1375.05	1381.81	10394	143.63	1381	7175	69.03
AMBUJACEM	EQ	27-Mar-2023	371.80	372.60	374.80	367.45	370.50	370.00	370.72	6288107	23311.56	58329	2921953	46.47
AMDIND	EQ	27-Mar-2023	47.40	48.40	48.40	45.05	45.55	45.45	45.96	24852	11.42	357	21465	86.37
AMEYA	SM	27-Mar-2023	36.45	35.05	35.05	35.00	35.00	35.00	35.01	24000	8.40	6	24000	100.00
AMIABLE	SM	27-Mar-2023	80.00	83.95	83.95	75.20	75.30	75.25	77.63	16000	12.42	5	16000	100.00
AMIORG	EQ	27-Mar-2023	896.75	871.10	898.90	861.00	893.00	890.40	888.85	49421	439.28	4049	26166	52.95
AMJLAND	EQ	27-Mar-2023	21.70	21.70	21.70	20.10	20.30	20.25	20.80	29765	6.19	262	20538	69.00
AMRUTANJAN	EQ	27-Mar-2023	623.85	630.00	630.00	601.15	604.80	605.95	612.92	19831	121.55	3829	8414	42.43
ANANDRATHI	EQ	27-Mar-2023	814.05	819.70	819.75	802.00	809.00	811.60	810.98	41347	335.32	4969	29521	71.40
ANANTRAJ	EQ	27-Mar-2023	117.75	117.95	118.00	114.25	116.50	115.60	115.80	1055397	1222.15	6749	431047	40.84
ANDHRAPAP	EQ	27-Mar-2023	415.05	413.00	418.45	405.00	405.00	408.65	410.80	27645	113.57	2246	17620	63.74
ANDHRSUGAR	EQ	27-Mar-2023	110.85	110.00	112.30	105.00	105.60	105.85	107.58	194649	209.40	3920	135761	69.75
ANDREWYU	EQ	27-Mar-2023	19.95	20.15	20.15	19.00	19.00	19.15	19.55	354035	69.22	839	242519	68.50
ANGELONE	EQ	27-Mar-2023	1131.95	1135.00	1140.35	1114.25	1121.50	1125.40	1127.74	393607	4438.88	14612	165634	42.08
ANIKINDS	EQ	27-Mar-2023	29.75	30.90	30.90	28.35	29.00	28.90	29.73	15644	4.65	244	10271	65.65
ANKITMETAL	EQ	27-Mar-2023	3.70	3.80	3.85	3.50	3.75	3.55	3.60	180235	6.50	1119	104287	57.86
ANLON	SM	27-Mar-2023	153.25	153.25	158.00	145.10	152.00	152.00	151.30	25200	38.13	17	21600	85.71
ANMOL	EQ	27-Mar-2023	178.70	181.10	182.05	175.40	180.00	176.80	178.48	19550	34.89	418	14788	75.64
ANNAPURNA	SM	27-Mar-2023	176.10	174.00	177.00	171.05	175.50	175.85	174.00	32000	55.68	30	26000	81.25
ANSALAPI	BE	27-Mar-2023	11.80	11.25	11.25	11.25	11.25	11.25	11.25	15000	1.69	18	-	-
ANTGRAPHIC	EQ	27-Mar-2023	0.65	0.65	0.65	0.55	0.65	0.65	0.62	163926	1.02	321	125975	76.85
ANUP	EQ	27-Mar-2023	964.15	969.95	991.90	950.05	978.90	976.60	974.81	17224	167.90	2767	6393	37.12
ANURAS	EQ	27-Mar-2023	855.00	867.00	869.90	815.00	824.00	825.45	847.89	623986	5290.69	13224	334504	53.61
APARINDS	EQ	27-Mar-2023	2328.75	2340.00	2347.95	2275.00	2300.00	2290.50	2302.89	70205	1616.75	7971	20849	29.70
APCL	EQ	27-Mar-2023	152.50	151.40	153.95	147.10	147.50	148.05	150.06	16988	25.49	510	15142	89.13
APCOTEXIND	EQ	27-Mar-2023	439.10	439.00	439.00	422.85	430.50	429.50	428.47	26951	115.48	2280	16692	61.93
APEX	EQ	27-Mar-2023	194.40	196.80	200.00	189.00	190.10	189.85	191.12	86085	164.53	2236	69763	81.04
APLAPOLLO	EQ	27-Mar-2023	1208.95	1216.75	1216.75	1185.60	1190.25	1190.05	1199.08	297995	3573.19	13203	192049	64.45
APLLTD	EQ	27-Mar-2023	484.75	483.00	491.60	478.60	488.00	489.05	487.32	274697	1338.65	9850	169172	61.58
APOLLO	EQ	27-Mar-2023	276.60	274.00	276.60	262.80	262.80	263.00	265.07	61191	162.20	2066	43129	70.48
APOLLOHOSP	EQ	27-Mar-2023	4283.35	4304.70	4407.90	4277.00	4304.95	4318.10	4349.76	495895	21570.27	39698	106412	21.46
APOLLOPIPE	EQ	27-Mar-2023	556.30	554.05	556.65	548.95	549.00	549.30	552.50	38814	214.45	1468	29421	75.80
APOLLOTYRE	EQ	27-Mar-2023	306.05	306.55	310.55	303.50	306.75	307.10	307.65	1263044	3885.78	17363	230436	18.24
APOLSINHOT	EQ	27-Mar-2023	1128.80	1109.20	1122.75	1062.05	1077.25	1076.50	1096.66	842	9.23	178	670	79.57
APTECHT	EQ	27-Mar-2023	330.40	335.35	335.35	326.50	327.50	331.15	330.48	47882	158.24	3324	20404	42.61
APTUS	EQ	27-Mar-2023	244.70	244.00	246.05	241.00	241.95	242.25	243.29	165633	402.97	4252	105807	63.88
ARCHIDPLY	EQ	27-Mar-2023	54.95	55.55	55.75	53.05	53.40	53.25	53.99	25682	13.86	413	19417	75.61
ARCHIES	EQ	27-Mar-2023	18.10	18.50	18.50	17.40	17.75	17.75	17.92	73154	13.11	301	63003	86.12
ARENTERP	EQ	27-Mar-2023	30.65	30.65	31.00	29.20	29.20	29.30	29.83	2949	0.88	114	1937	65.68
ARHAM	SM	27-Mar-2023	49.00	49.00	49.00	49.00	49.00	49.00	49.00	6000	2.94	2	6000	100.00
ARIES	EQ	27-Mar-2023	150.65	150.70	153.05	143.50	144.80	146.55	148.81	48432	72.07	1363	31633	65.31
ARIHANTACA	SM	27-Mar-2023	96.50	97.00	104.90	97.00	100.30	100.30	101.20	41600	42.10	19	35200	84.62
ARIHANTCAP	EQ	27-Mar-2023	34.90	34.50	36.00	33.25	36.00	35.60	34.75	160935	55.92	1303	109607	68.11
ARIHANTSUP	EQ	27-Mar-2023	199.70	193.85	200.95	193.85	200.90	200.50	199.73	119542	238.76	1953	31316	26.20
ARISTO	SM	27-Mar-2023	52.85	51.00	52.95	51.00	52.40	52.40	52.43	8000	4.19	5	6400	80.00
ARMANFIN	EQ	27-Mar-2023	1338.65	1352.05	1352.05	1291.10	1298.00	1297.90	1308.85	11909	155.87	866	10474	87.95
AROGRANITE	EQ	27-Mar-2023	40.65	40.20	40.50	39.00	39.00	39.55	39.77	24964	9.93	273	17054	68.31
ARROWGREEN	EQ	27-Mar-2023	234.70	236.90	246.40	223.00	235.70	240.70	233.95	99885	233.68	3127	46125	46.18
ARSHIYA	EQ	27-Mar-2023	5.95	5.85	5.85	5.65	5.65	5.65	5.70	974778	55.51	717	671729	68.91
ARSSINFRA	BE	27-Mar-2023	26.95	28.20	28.25	25.60	26.10	25.90	27.20	55497	15.10	145	-	-
ARTEMISMED	EQ	27-Mar-2023	65.40	66.00	66.00	63.15	65.00	64.70	64.92	143022	92.84	1158	103166	72.13
ARTNIRMAN	EQ	27-Mar-2023	56.55	54.40	56.55	54.35	54.35	54.95	55.06	20417	11.24	209	17499	85.71
ARVEE	EQ	27-Mar-2023	91.05	89.00	90.00	87.00	88.50	88.50	87.94	425	0.37	21	313	73.65
ARVIND	EQ	27-Mar-2023	82.55	82.30	83.40	80.00	80.00	80.30	81.00	678698	549.74	6004	408495	60.19
ARVINDFASN	EQ	27-Mar-2023	289.65	291.40	291.40	278.00	279.70	279.75	281.38	120555	339.22	3262	78622	65.22
ARVSMART	EQ	27-Mar-2023	251.20	258.50	258.50	245.05	252.70	251.90	251.13	58710	147.44	2859	21973	37.43
ASAHIINDIA	EQ	27-Mar-2023	454.30	453.75	454.00	439.00	441.20	444.10	442.84	68538	303.51	4750	36150	52.74
ASAHISONG	EQ	27-Mar-2023	187.15	189.95	189.95	183.65	189.25	187.75	187.50	12885	24.16	537	10530	81.72
ASAL	EQ	27-Mar-2023	269.65	273.90	273.90	251.50	253.90	253.55	257.29	40271	103.61	4450	16953	42.10
ASALCBR	EQ	27-Mar-2023	337.00	344.50	344.50	326.40	328.55	329.60	332.14	31866	105.84	2405	17962	56.37
ASHAPURMIN	EQ	27-Mar-2023	114.40	113.00	115.40	107.05	108.40	108.05	110.64	427965	473.51	7547	218448	51.04
ASHIANA	EQ	27-Mar-2023	146.55	147.90	155.00	146.60	151.80	149.55	150.23	44688	67.14	1505	19070	42.67
ASHIMASYN	EQ	27-Mar-2023	13.00	13.20	13.75	12.55	13.00	12.75	12.98	152493	19.79	764	136031	89.20
ASHOKA	EQ	27-Mar-2023	74.00	74.45	74.55	72.50	73.50	73.10	73.10	655057	478.87	4390	347486	53.05
ASHOKLEY	EQ	27-Mar-2023	137.65	137.00	137.20	133.40	134.30	134.60	134.83	8383012	11303.18	75132	4003495	47.76
ASIANENE	EQ	27-Mar-2023	103.30	100.30	105.00	98.15	98.15	98.15	99.84	125411	125.21	1547	73237	58.40
ASIANHOTNR	EQ	27-Mar-2023	69.60	70.55	78.80	70.55	72.00	71.55	73.20	262857	192.41	2873	197604	75.18
ASIANPAINT	EQ	27-Mar-2023	2798.50	2798.50	2820.00	2786.50	2802.10	2803.75	2802.40	791560	22182.67	54933	506998	64.05
ASIANTILES	EQ	27-Mar-2023	36.65	36.00	36.90	35.80	35.90	36.05	36.32	657679	238.87	2475	446954	67.96
ASMS	EQ	27-Mar-2023	5.35	5.60	5.60	5.60	5.60	5.60	5.60	30328	1.70	28	30328	100.00
ASPINWALL	EQ	27-Mar-2023	201.45	201.35	204.90	185.00	186.30	190.15	193.50	5388	10.43	243	3884	72.09
ASTEC	EQ	27-Mar-2023	1205.80	1195.00	1210.10	1190.00	1209.00	1208.75	1201.94	9129	109.72	2239	6754	73.98
ASTERDM	EQ	27-Mar-2023	238.05	238.90	239.65	234.40	236.80	237.00	237.29	214834	509.78	6383	122321	56.94
ASTRAL	EQ	27-Mar-2023	1333.55	1329.95	1345.95	1317.15	1321.00	1322.30	1334.82	288500	3850.95	25105	146799	50.88
ASTRAMICRO	EQ	27-Mar-2023	228.45	228.00	229.90	218.90	218.90	221.00	222.72	378806	843.67	6946	247470	65.33
ASTRAZEN	EQ	27-Mar-2023	3358.55	3325.00	3376.15	3314.05	3322.55	3337.85	3350.61	3270	109.56	1265	2141	65.47
ASTRON	EQ	27-Mar-2023	21.00	21.20	21.20	19.50	20.00	19.80	20.12	76932	15.48	1169	44529	57.88
ATALREAL	SM	27-Mar-2023	86.85	87.50	87.50	76.00	76.00	77.25	83.20	182400	151.76	38	72000	39.47
ATFL	EQ	27-Mar-2023	855.05	859.35	859.35	840.05	856.00	854.10	852.19	2723	23.21	432	1773	65.11
ATGL	EQ	27-Mar-2023	1007.45	1027.60	1040.00	957.10	957.10	957.85	989.19	2103482	20807.49	72936	722894	34.37
ATLANTA	EQ	27-Mar-2023	16.05	16.85	16.85	15.25	16.20	16.45	15.80	142525	22.52	735	103929	72.92
ATUL	EQ	27-Mar-2023	6921.55	6952.00	7040.00	6905.90	7000.00	6974.60	6988.94	19097	1334.68	4410	10248	53.66
ATULAUTO	EQ	27-Mar-2023	321.60	325.90	326.15	314.10	320.50	321.20	320.86	166217	533.32	6461	44171	26.57
AUBANK	EQ	27-Mar-2023	559.90	562.00	572.75	560.05	564.15	566.90	566.74	1373334	7783.22	66693	570050	41.51
AURDIS	SM	27-Mar-2023	117.00	119.00	119.00	111.15	111.15	111.15	115.08	4000	4.60	2	4000	100.00
AURIONPRO	EQ	27-Mar-2023	301.45	301.50	306.95	293.70	294.90	299.00	299.31	120255	359.94	4057	73748	61.33
AUROPHARMA	EQ	27-Mar-2023	500.45	500.55	519.00	500.10	509.25	511.40	513.11	5489577	28167.60	88005	1110219	20.22
AURUM	EQ	27-Mar-2023	103.00	105.95	105.95	100.00	100.50	100.75	102.80	105259	108.21	1197	86921	82.58
AURUMPP	E1	27-Mar-2023	48.50	49.15	49.15	46.00	46.00	46.45	47.37	4600	2.18	76	4574	99.43
AUSOMENT	EQ	27-Mar-2023	60.70	60.65	60.70	57.10	57.10	57.25	58.83	6426	3.78	155	4597	71.54
AUTOAXLES	EQ	27-Mar-2023	2347.05	2342.00	2358.75	2263.25	2302.50	2319.50	2298.01	24641	566.25	3725	17164	69.66
AUTOBEES	EQ	27-Mar-2023	122.57	123.23	123.23	121.50	122.31	121.77	122.10	38248	46.70	1091	25950	67.85
AUTOIND	EQ	27-Mar-2023	66.75	68.00	68.40	65.25	66.00	65.95	66.86	23271	15.56	689	17179	73.82
AVADHSUGAR	EQ	27-Mar-2023	420.40	423.30	423.30	401.50	404.40	405.15	410.54	58282	239.27	3823	28973	49.71
AVANTIFEED	EQ	27-Mar-2023	335.35	335.40	335.45	328.25	330.10	330.00	330.13	227464	750.93	4159	182845	80.38
AVONMORE	EQ	27-Mar-2023	62.35	62.30	62.80	60.05	61.85	61.25	61.37	10776	6.61	219	8061	74.81
AVROIND	EQ	27-Mar-2023	120.60	121.00	121.00	114.60	114.60	115.55	117.75	20086	23.65	442	13387	66.65
AVTNPL	EQ	27-Mar-2023	81.40	80.95	82.25	79.00	79.00	79.30	80.03	114419	91.57	2433	68355	59.74
AWHCL	EQ	27-Mar-2023	250.30	254.05	254.05	245.30	245.55	246.00	246.24	96110	236.66	2443	75438	78.49
AWL	EQ	27-Mar-2023	407.70	409.00	411.80	387.35	387.35	387.50	393.76	2784324	10963.45	51204	1232378	44.26
AXISBANK	EQ	27-Mar-2023	839.90	841.05	842.20	829.20	832.00	833.35	835.31	10602508	88564.24	220621	4360175	41.12
AXISBNKETF	EQ	27-Mar-2023	397.00	397.30	400.31	396.31	397.28	397.88	398.08	710	2.83	73	605	85.21
AXISBPSETF	EQ	27-Mar-2023	10.85	10.85	10.85	10.75	10.84	10.80	10.79	220721	23.81	361	160050	72.51
AXISCADES	EQ	27-Mar-2023	273.85	275.00	279.85	260.15	260.90	260.55	266.77	49916	133.16	2456	30317	60.74
AXISCETF	EQ	27-Mar-2023	72.15	72.20	72.20	71.67	71.90	71.90	71.91	623	0.45	20	417	66.93
AXISGOLD	EQ	27-Mar-2023	50.87	50.50	50.76	50.32	50.40	50.38	50.47	93475	47.18	1184	63816	68.27
AXISHCETF	EQ	27-Mar-2023	75.84	77.04	77.04	75.16	76.50	76.45	76.45	4256	3.25	94	3221	75.68
AXISILVER	EQ	27-Mar-2023	70.66	70.11	71.86	70.11	71.10	71.09	70.90	8453	5.99	103	4783	56.58
AXISNIFTY	EQ	27-Mar-2023	180.38	181.00	181.95	180.00	180.64	181.09	180.94	17650	31.94	164	16205	91.81
AXISTECETF	EQ	27-Mar-2023	289.37	290.09	291.30	288.00	288.90	289.71	289.84	5839	16.92	55	5077	86.95
AXITA	EQ	27-Mar-2023	56.25	56.25	57.70	55.15	56.70	56.55	56.54	439740	248.62	4663	184545	41.97
AYMSYNTEX	EQ	27-Mar-2023	60.65	60.70	62.45	60.00	60.00	60.00	60.82	41802	25.42	479	29533	70.65
BAFNAPH	BE	27-Mar-2023	84.55	81.00	84.60	81.00	81.10	81.10	81.45	751	0.61	14	-	-
BAGFILMS	EQ	27-Mar-2023	3.95	4.05	4.05	3.70	3.75	3.85	3.84	214940	8.26	3634	148853	69.25
BAHETI	SM	27-Mar-2023	89.00	91.00	94.30	87.05	88.40	89.20	90.11	21000	18.92	7	15000	71.43
BAIDFIN	EQ	27-Mar-2023	36.75	35.85	38.10	34.95	36.90	36.35	35.64	51130	18.22	540	21845	42.72
BAJAJ-AUTO	EQ	27-Mar-2023	3827.90	3834.95	3844.30	3800.00	3800.00	3807.55	3820.02	198811	7594.63	15729	95401	47.99
BAJAJCON	EQ	27-Mar-2023	155.65	155.10	155.60	153.50	155.00	155.10	154.92	244374	378.59	3369	171419	70.15
BAJAJELEC	EQ	27-Mar-2023	1105.35	1098.80	1115.00	1074.05	1102.00	1104.25	1093.38	44692	488.65	5113	13944	31.20
BAJAJFINSV	EQ	27-Mar-2023	1240.65	1245.00	1251.60	1226.65	1239.00	1239.10	1241.09	1553877	19284.95	55473	360443	23.20
BAJAJHCARE	EQ	27-Mar-2023	321.30	319.95	319.95	291.15	302.95	299.85	306.87	56587	173.65	2358	30710	54.27
BAJAJHIND	EQ	27-Mar-2023	12.60	12.65	12.80	12.00	12.05	12.05	12.27	4236535	519.99	7787	2595698	61.27
BAJAJHLDNG	EQ	27-Mar-2023	6034.25	6059.90	6084.85	6021.00	6055.00	6042.35	6041.93	16474	995.35	3622	10538	63.97
BAJFINANCE	EQ	27-Mar-2023	5649.25	5698.00	5725.00	5584.55	5596.40	5593.05	5631.42	1118743	63001.13	98226	549893	49.15
BALAJITELE	EQ	27-Mar-2023	37.65	38.90	38.90	36.20	37.45	36.40	36.80	160594	59.10	1414	117149	72.95
BALAMINES	EQ	27-Mar-2023	2022.15	2030.00	2037.55	1974.10	1986.90	1984.65	1999.49	41952	838.83	6393	18808	44.83
BALAXI	EQ	27-Mar-2023	547.10	540.00	551.95	530.60	531.05	532.00	542.70	3571	19.38	167	2977	83.37
BALKRISHNA	EQ	27-Mar-2023	28.80	28.70	29.30	27.40	27.40	27.40	27.64	17569	4.86	231	11346	64.58
BALKRISIND	EQ	27-Mar-2023	1967.65	1915.35	1976.95	1908.90	1940.00	1936.55	1943.75	258069	5016.23	25993	85871	33.27
BALLARPUR	BZ	27-Mar-2023	0.65	0.65	0.65	0.60	0.65	0.60	0.63	1041082	6.57	259	-	-
BALMLAWRIE	EQ	27-Mar-2023	110.90	111.85	112.60	110.00	110.55	110.50	110.82	186532	206.72	2196	121003	64.87
BALPHARMA	EQ	27-Mar-2023	69.35	69.00	69.60	67.00	67.00	67.75	68.42	8753	5.99	313	6436	73.53
BALRAMCHIN	EQ	27-Mar-2023	368.60	365.60	372.95	362.30	363.10	364.20	365.78	750941	2746.79	11307	204175	27.19
BANARBEADS	EQ	27-Mar-2023	79.35	81.25	81.25	77.95	79.80	78.65	79.29	10853	8.61	590	5410	49.85
BANARISUG	EQ	27-Mar-2023	2717.65	2710.00	2710.00	2696.00	2696.00	2698.55	2699.78	622	16.79	98	577	92.77
BANCOINDIA	EQ	27-Mar-2023	228.20	228.20	228.25	218.00	218.35	220.60	221.04	153382	339.03	7091	67207	43.82
BANDHANBNK	EQ	27-Mar-2023	203.10	204.00	205.75	196.80	197.35	197.80	200.57	7024491	14089.29	63178	1572182	22.38
BANG	EQ	27-Mar-2023	37.60	37.20	38.95	36.30	37.70	37.10	37.52	11745	4.41	414	4254	36.22
BANKA	EQ	27-Mar-2023	71.05	71.90	71.95	68.20	69.15	68.90	69.80	9741	6.80	151	8070	82.85
BANKBARODA	EQ	27-Mar-2023	159.80	159.50	162.40	158.50	160.60	161.25	160.69	50783785	81605.49	104169	3916326	7.71
BANKBEES	EQ	27-Mar-2023	397.73	399.49	401.16	397.05	398.31	398.45	398.97	723033	2884.69	8870	279926	38.72
BANKINDIA	EQ	27-Mar-2023	70.35	70.85	71.50	67.60	68.95	69.05	68.85	11732479	8078.00	45668	2100507	17.90
BANSWRAS	EQ	27-Mar-2023	117.30	115.30	119.00	114.25	117.45	117.85	116.67	45999	53.67	822	32094	69.77
BARBEQUE	EQ	27-Mar-2023	641.45	647.70	647.70	616.85	618.15	620.55	633.38	45521	288.32	4454	23653	51.96
BASF	EQ	27-Mar-2023	2283.90	2289.00	2289.00	2244.05	2273.00	2265.45	2257.34	30497	688.42	1412	27337	89.64
BASML	EQ	27-Mar-2023	36.95	37.10	37.50	35.05	35.60	35.20	35.76	120226	42.99	979	92745	77.14
BATAINDIA	EQ	27-Mar-2023	1416.40	1420.15	1420.40	1383.70	1400.00	1399.30	1398.37	276549	3867.18	14587	87871	31.77
BAYERCROP	EQ	27-Mar-2023	4000.55	4019.00	4032.40	3951.05	3965.00	3984.00	3988.33	28573	1139.59	4472	23238	81.33
BBETF0432	EQ	27-Mar-2023	1046.28	1043.10	1048.00	1043.03	1043.10	1043.61	1044.87	131057	1369.38	444	127563	97.33
BBL	EQ	27-Mar-2023	2489.25	2492.00	2501.70	2440.00	2476.00	2478.40	2469.12	3803	93.90	1381	1860	48.91
BBOX	EQ	27-Mar-2023	91.40	91.50	100.45	91.50	94.60	94.55	96.70	261570	252.94	6735	116451	44.52
BBTC	EQ	27-Mar-2023	831.00	830.90	831.05	807.00	810.00	810.45	819.05	63486	519.98	3371	43700	68.83
BBTCL	EQ	27-Mar-2023	213.85	218.15	218.15	208.45	208.50	209.40	210.53	4713	9.92	115	3874	82.20
BCG	EQ	27-Mar-2023	18.85	18.85	19.10	17.35	17.40	17.80	18.15	44563361	8086.51	30312	10691233	23.99
BCLIND	EQ	27-Mar-2023	407.45	408.00	414.90	402.60	404.95	407.60	409.27	29995	122.76	2255	12000	40.01
BCONCEPTS	EQ	27-Mar-2023	214.25	216.05	219.00	210.00	212.00	211.75	212.65	7452	15.85	345	4943	66.33
BCP	EQ	27-Mar-2023	3.90	3.95	4.05	3.90	3.95	3.95	3.98	148683	5.92	311	121020	81.39
BDL	EQ	27-Mar-2023	895.15	899.30	907.35	890.10	898.00	900.10	900.29	435783	3923.31	20933	196781	45.16
BEARDSELL	EQ	27-Mar-2023	19.90	19.85	20.45	19.00	19.00	19.15	19.40	20206	3.92	332	16682	82.56
BECTORFOOD	EQ	27-Mar-2023	533.35	533.35	533.35	520.25	525.00	525.70	524.32	76757	402.45	4883	40673	52.99
BEDMUTHA	EQ	27-Mar-2023	50.05	49.00	51.90	48.50	48.80	48.85	49.58	4721	2.34	79	2943	62.34
BEL	EQ	27-Mar-2023	91.55	93.10	93.75	91.35	91.65	91.75	92.41	15959308	14748.18	60628	5008997	31.39
BEML	EQ	27-Mar-2023	1274.45	1286.90	1286.90	1229.95	1245.20	1249.30	1251.78	231971	2903.76	7866	172557	74.39
BEPL	EQ	27-Mar-2023	92.70	92.10	92.60	87.15	90.00	90.90	90.86	791940	719.52	8580	383869	48.47
BERGEPAINT	EQ	27-Mar-2023	573.70	576.40	580.55	570.30	577.55	576.80	576.36	378127	2179.36	11520	152669	40.38
BESTAGRO	EQ	27-Mar-2023	1075.10	1080.50	1084.60	1028.05	1031.20	1037.60	1054.21	43046	453.80	4576	23269	54.06
BETA	SM	27-Mar-2023	610.00	612.00	628.00	610.00	622.00	622.00	616.24	4000	24.65	20	3600	90.00
BEWLTD	SM	27-Mar-2023	660.00	647.15	664.90	645.00	664.20	654.75	651.84	7500	48.89	28	6000	80.00
BFINVEST	EQ	27-Mar-2023	380.90	383.90	383.90	374.10	378.35	379.00	379.14	6403	24.28	669	3551	55.46
BFUTILITIE	EQ	27-Mar-2023	307.85	309.40	309.95	292.60	294.00	295.25	299.30	160218	479.53	6161	79870	49.85
BGLOBAL	BZ	27-Mar-2023	2.95	3.00	3.05	2.80	2.80	2.80	2.86	7955	0.23	31	-	-
BGRENERGY	EQ	27-Mar-2023	48.75	49.00	49.10	46.10	46.90	46.45	47.09	225171	106.03	1716	148116	65.78
BHAGCHEM	EQ	27-Mar-2023	1177.95	1162.00	1199.85	1101.00	1106.20	1118.25	1140.94	2814	32.11	343	1519	53.98
BHAGERIA	EQ	27-Mar-2023	126.95	127.60	128.65	125.00	126.50	126.95	127.27	97530	124.12	764	89959	92.24
BHAGYANGR	EQ	27-Mar-2023	45.75	45.85	46.40	44.65	45.60	45.85	45.63	12123	5.53	221	8372	69.06
BHANDARI	EQ	27-Mar-2023	4.10	4.15	4.50	4.00	4.10	4.10	4.16	312385	12.98	618	180304	57.72
BHARATFORG	EQ	27-Mar-2023	764.80	765.00	769.50	754.75	758.90	757.15	762.54	588990	4491.28	16946	244266	41.47
BHARATGEAR	EQ	27-Mar-2023	107.55	107.55	110.05	101.50	101.55	102.55	103.67	81702	84.70	2073	42120	51.55
BHARATRAS	EQ	27-Mar-2023	9521.70	9650.00	9650.00	9400.00	9401.00	9429.35	9472.21	1274	120.68	439	845	66.33
BHARATWIRE	EQ	27-Mar-2023	129.60	128.00	143.90	127.70	143.80	141.90	139.21	5386254	7497.97	45913	1038936	19.29
BHARTIARTL	EQ	27-Mar-2023	762.45	763.00	769.70	759.35	759.35	761.75	765.07	2258853	17281.91	77864	1264247	55.97
BHEL	EQ	27-Mar-2023	71.80	72.10	72.30	70.65	71.00	71.05	71.30	9250889	6596.14	24446	1999381	21.61
BIGBLOC	EQ	27-Mar-2023	129.85	130.95	132.00	122.00	125.90	124.25	127.38	138669	176.63	3618	53596	38.65
BIKAJI	EQ	27-Mar-2023	354.50	354.95	356.80	345.90	347.50	348.10	347.51	271665	944.05	3610	244812	90.12
BIL	EQ	27-Mar-2023	171.65	175.80	175.80	157.95	162.00	162.20	162.66	9401	15.29	682	6603	70.24
BINANIIND	EQ	27-Mar-2023	33.95	35.60	35.60	32.25	32.25	32.25	35.13	326796	114.80	1473	184956	56.60
BINDALAGRO	EQ	27-Mar-2023	18.25	18.55	18.85	17.15	18.25	18.30	18.12	519961	94.22	1785	332601	63.97
BIOCON	EQ	27-Mar-2023	198.70	199.05	207.90	198.85	205.50	206.65	205.34	11575501	23769.42	86057	4960887	42.86
BIOFILCHEM	EQ	27-Mar-2023	41.85	41.85	42.35	40.00	40.00	40.30	40.65	19227	7.82	388	12217	63.54
BIRET	RR	27-Mar-2023	274.90	274.90	279.80	263.00	269.50	267.34	268.14	538570	1444.10	2245	513233	95.30
BIRLACABLE	EQ	27-Mar-2023	124.20	124.20	125.50	123.00	123.80	124.70	124.44	47824	59.51	953	29192	61.04
BIRLACORPN	EQ	27-Mar-2023	934.90	922.50	939.50	894.05	898.05	901.25	931.03	198981	1852.58	7158	163807	82.32
BIRLAMONEY	EQ	27-Mar-2023	48.65	49.25	49.30	46.10	46.40	46.85	47.54	41835	19.89	750	28756	68.74
BIRLATYRE	BE	27-Mar-2023	5.55	5.30	5.30	5.30	5.30	5.30	5.30	23016	1.22	184	-	-
BKMINDST	BZ	27-Mar-2023	0.90	0.90	0.90	0.85	0.85	0.85	0.88	38847	0.34	76	-	-
BLBLIMITED	EQ	27-Mar-2023	22.60	22.80	23.20	22.30	22.85	23.10	22.88	237748	54.39	563	156938	66.01
BLISSGVS	EQ	27-Mar-2023	72.40	72.95	72.95	71.35	71.65	71.55	71.88	139830	100.51	1209	98371	70.35
BLKASHYAP	EQ	27-Mar-2023	29.60	29.95	29.95	28.50	28.75	29.20	29.23	283784	82.95	1520	193073	68.04
BLS	EQ	27-Mar-2023	153.05	153.05	153.70	150.30	150.90	151.00	151.67	1604658	2433.73	44632	562451	35.05
BLUECHIP	BE	27-Mar-2023	0.35	0.30	0.35	0.30	0.35	0.35	0.30	27748	0.08	6	-	-
BLUEDART	EQ	27-Mar-2023	6090.10	6050.00	6120.05	5998.90	6120.05	6070.35	6035.01	16500	995.78	4364	10698	64.84
BLUESTARCO	EQ	27-Mar-2023	1428.70	1425.95	1444.95	1400.00	1407.00	1405.85	1423.01	39260	558.68	6525	14799	37.69
BMETRICS	SM	27-Mar-2023	387.55	390.00	401.30	390.00	400.00	400.65	398.94	2800	11.17	7	2800	100.00
BODALCHEM	EQ	27-Mar-2023	57.85	57.95	58.50	56.00	56.00	56.50	56.77	435322	247.13	4116	332574	76.40
BOHRAIND	EQ	27-Mar-2023	91.95	94.25	94.25	87.50	87.50	87.50	89.67	78	0.07	10	78	100.00
BOMDYEING	EQ	27-Mar-2023	59.25	59.10	59.10	55.10	55.15	55.40	56.58	1574889	891.03	8902	804900	51.11
BOROLTD	EQ	27-Mar-2023	316.55	315.05	321.40	309.95	310.10	312.05	314.29	64598	203.03	4888	37184	57.56
BORORENEW	EQ	27-Mar-2023	428.60	421.15	428.05	402.00	406.10	404.60	412.18	343941	1417.67	19478	168079	48.87
BOSCHLTD	EQ	27-Mar-2023	18452.65	18502.00	18650.00	18301.05	18350.00	18341.85	18466.12	24228	4473.97	7265	11883	49.05
BPCL	EQ	27-Mar-2023	345.40	344.10	346.90	342.70	343.95	344.85	345.33	2122963	7331.19	29100	1082036	50.97
BPL	EQ	27-Mar-2023	53.45	53.30	53.30	50.50	50.55	51.30	52.05	72615	37.80	908	50163	69.08
BRIGADE	EQ	27-Mar-2023	455.15	450.00	469.85	450.00	468.50	465.35	460.03	96066	441.93	6488	49439	51.46
BRIGHT	SM	27-Mar-2023	5.80	5.75	5.80	5.55	5.55	5.55	5.63	54000	3.04	18	45000	83.33
BRITANNIA	EQ	27-Mar-2023	4199.95	4224.05	4245.30	4198.80	4202.00	4214.80	4217.74	283791	11969.57	32403	194829	68.65
BRITANNIA	N3	27-Mar-2023	29.18	28.50	29.34	28.50	29.25	29.25	29.18	8655	2.53	107	8651	99.95
BRNL	EQ	27-Mar-2023	27.35	27.00	27.95	26.00	26.40	26.30	26.54	32783	8.70	511	19034	58.06
BROOKS	EQ	27-Mar-2023	73.85	74.90	74.90	70.15	70.15	70.15	70.49	157060	110.72	282	121695	77.48
BSE	EQ	27-Mar-2023	425.45	425.45	427.70	410.15	412.30	412.45	417.56	731422	3054.10	24942	415885	56.86
BSHSL	BE	27-Mar-2023	355.35	373.10	373.10	355.35	373.10	373.10	370.51	120669	447.09	2291	-	-
BSL	EQ	27-Mar-2023	167.55	173.50	173.50	159.25	159.50	160.40	161.70	5774	9.34	314	3203	55.47
BSLGOLDETF	EQ	27-Mar-2023	54.09	54.00	54.09	53.03	53.12	53.10	53.45	21797	11.65	268	11367	52.15
BSLNIFTY	EQ	27-Mar-2023	19.10	19.65	19.65	18.82	19.10	19.12	19.16	35324	6.77	876	16128	45.66
BSLSENETFG	EQ	27-Mar-2023	55.76	56.50	56.50	55.25	55.76	55.78	55.84	973	0.54	74	479	49.23
BSOFT	EQ	27-Mar-2023	264.70	266.10	266.50	260.00	260.70	260.85	263.00	1101294	2896.36	16594	384081	34.88
BTML	EQ	27-Mar-2023	170.25	171.05	172.30	159.50	166.50	162.75	164.20	165558	271.85	380	146597	88.55
BURNPUR	EQ	27-Mar-2023	5.60	5.90	6.15	5.70	6.15	6.15	6.08	4270483	259.68	3446	1627462	38.11
BUTTERFLY	EQ	27-Mar-2023	1275.05	1269.00	1269.00	1194.90	1215.00	1219.50	1222.26	28552	348.98	2794	15085	52.83
BVCL	EQ	27-Mar-2023	24.25	24.20	25.35	23.75	23.80	24.35	24.34	8765	2.13	92	5718	65.24
BYKE	EQ	27-Mar-2023	36.40	36.40	36.80	32.80	33.55	34.15	34.54	101326	35.00	991	64046	63.21
CADSYS	SM	27-Mar-2023	43.80	43.80	43.80	43.80	43.80	43.80	43.80	2000	0.88	1	2000	100.00
CALSOFT	EQ	27-Mar-2023	12.75	13.45	13.45	11.40	11.40	11.60	12.03	68910	8.29	711	54124	78.54
CAMLINFINE	EQ	27-Mar-2023	130.25	130.20	131.15	125.35	126.50	126.50	127.78	251577	321.46	6587	124749	49.59
CAMPUS	EQ	27-Mar-2023	338.55	341.45	341.45	325.15	333.50	330.95	332.27	1870966	6216.72	38442	512975	27.42
CAMS	EQ	27-Mar-2023	2132.80	2115.00	2128.85	2045.00	2051.00	2060.80	2085.47	76464	1594.63	13062	47684	62.36
CANBK	EQ	27-Mar-2023	273.80	274.95	279.20	272.50	277.00	277.20	276.52	6354846	17572.13	41742	1909283	30.04
CANFINHOME	EQ	27-Mar-2023	524.90	524.20	530.50	512.00	518.40	519.90	520.30	367199	1910.52	11825	105815	28.82
CANTABIL	EQ	27-Mar-2023	844.80	862.00	865.00	830.05	865.00	847.90	837.09	23718	198.54	1435	15721	66.28
CAPACITE	EQ	27-Mar-2023	119.00	119.05	119.05	110.45	112.75	112.55	114.02	320507	365.43	7028	198922	62.06
CAPLIPOINT	EQ	27-Mar-2023	597.60	597.50	604.95	590.00	593.00	591.80	593.65	144527	857.99	6714	106184	73.47
CAPTRUST	EQ	27-Mar-2023	61.25	62.00	62.25	57.00	57.05	58.25	59.05	10182	6.01	387	5401	53.04
CARBORUNIV	EQ	27-Mar-2023	935.85	930.20	953.00	924.15	947.15	946.85	946.49	142083	1344.80	11672	89231	62.80
CAREERP	EQ	27-Mar-2023	189.45	189.30	207.50	182.30	206.50	204.20	199.43	1179315	2351.85	22332	235885	20.00
CARERATING	EQ	27-Mar-2023	632.25	627.00	638.30	627.00	633.55	633.15	632.54	44520	281.61	3005	28453	63.91
CARTRADE	EQ	27-Mar-2023	376.40	380.15	380.15	358.00	361.40	362.50	363.54	221057	803.64	11269	118839	53.76
CARYSIL	EQ	27-Mar-2023	550.45	542.15	550.00	525.00	527.10	527.35	537.59	72049	387.33	4965	30759	42.69
CASTROLIND	EQ	27-Mar-2023	108.60	107.70	109.80	107.40	108.60	108.00	108.46	622339	675.01	6633	370933	59.60
CCCL	BE	27-Mar-2023	1.30	1.25	1.30	1.25	1.25	1.25	1.25	85796	1.07	87	-	-
CCHHL	EQ	27-Mar-2023	6.50	6.55	6.55	5.90	5.90	6.05	6.20	110425	6.84	1006	84340	76.38
CCL	EQ	27-Mar-2023	558.20	557.00	563.00	546.00	546.50	549.15	556.67	119760	666.67	5608	80480	67.20
CDSL	EQ	27-Mar-2023	940.25	930.00	935.00	905.00	908.25	911.25	919.85	434057	3992.66	35027	245032	56.45
CEATLTD	EQ	27-Mar-2023	1385.40	1385.40	1392.65	1360.00	1367.45	1371.00	1375.45	35585	489.45	4640	16093	45.22
CELEBRITY	EQ	27-Mar-2023	13.80	13.75	13.90	12.70	13.25	13.15	13.11	380674	49.92	700	304973	80.11
CENTENKA	EQ	27-Mar-2023	351.75	350.00	354.00	340.80	343.00	342.85	345.66	42948	148.46	2283	29781	69.34
CENTEXT	EQ	27-Mar-2023	8.65	8.65	8.85	8.25	8.25	8.30	8.47	82707	7.00	483	69039	83.47
CENTRALBK	EQ	27-Mar-2023	23.40	23.40	23.45	22.65	22.70	22.90	23.03	4084955	940.61	8034	2150743	52.65
CENTRUM	EQ	27-Mar-2023	20.10	19.80	20.10	18.95	19.05	19.50	19.67	416512	81.94	1695	341788	82.06
CENTUM	EQ	27-Mar-2023	619.30	625.50	727.80	619.55	694.00	682.20	663.99	163027	1082.49	10413	48401	29.69
CENTURYPLY	EQ	27-Mar-2023	455.45	455.45	455.95	437.75	443.00	443.85	445.62	253188	1128.26	7476	172837	68.26
CENTURYTEX	EQ	27-Mar-2023	622.50	635.00	635.00	609.05	610.05	615.00	613.26	261344	1602.72	6893	148405	56.79
CERA	EQ	27-Mar-2023	6243.00	6289.85	6299.00	6087.00	6180.05	6145.10	6159.14	9557	588.63	3228	4032	42.19
CEREBRAINT	EQ	27-Mar-2023	8.00	8.00	8.05	7.60	7.60	7.60	7.63	1101107	84.00	948	594897	54.03
CESC	EQ	27-Mar-2023	66.80	67.05	67.25	62.10	64.50	64.65	65.51	2321974	1521.12	15738	1467676	63.21
CGCL	EQ	27-Mar-2023	571.30	571.05	599.00	566.00	585.00	572.40	570.90	41548	237.20	2088	23385	56.28
CGPOWER	EQ	27-Mar-2023	288.75	290.00	291.90	284.10	289.15	287.70	287.00	1469877	4218.59	70080	847167	57.64
CHALET	EQ	27-Mar-2023	361.15	365.00	369.50	358.00	361.10	360.85	365.23	136091	497.05	10787	36765	27.02
CHAMBLFERT	EQ	27-Mar-2023	261.80	261.80	263.45	254.00	254.50	254.95	257.80	1194856	3080.34	14864	584714	48.94
CHEMBOND	EQ	27-Mar-2023	242.50	241.15	241.55	237.05	238.20	239.70	239.06	8020	19.17	334	5456	68.03
CHEMCON	EQ	27-Mar-2023	246.35	247.90	247.90	236.00	236.95	237.25	240.19	78510	188.57	4622	50178	63.91
CHEMFAB	EQ	27-Mar-2023	222.40	225.00	225.80	216.25	217.00	216.70	219.76	10539	23.16	468	6149	58.35
CHEMPLASTS	EQ	27-Mar-2023	366.10	369.45	369.45	350.15	351.00	353.85	360.11	120681	434.58	5555	60299	49.97
CHENNPETRO	EQ	27-Mar-2023	242.90	243.10	243.85	228.00	230.00	230.50	235.21	642767	1511.83	10843	263624	41.01
CHEVIOT	EQ	27-Mar-2023	1013.95	1033.00	1061.95	1010.00	1012.00	1014.40	1030.24	6219	64.07	625	4863	78.20
CHOICEIN	EQ	27-Mar-2023	274.95	277.70	278.95	273.05	275.00	275.35	274.37	152802	419.24	1381	119891	78.46
CHOLAFIN	EQ	27-Mar-2023	727.65	727.65	729.95	709.90	715.95	715.85	716.20	1826050	13078.25	44642	1127497	61.75
CHOLAHLDNG	EQ	27-Mar-2023	529.25	532.20	534.20	511.30	513.00	515.70	519.84	23755	123.49	2154	12702	53.47
CIGNITITEC	EQ	27-Mar-2023	765.30	767.40	769.15	721.10	734.50	732.85	744.57	176536	1314.43	11387	100416	56.88
CINELINE	EQ	27-Mar-2023	98.45	98.05	99.05	97.35	98.30	97.70	97.83	35234	34.47	307	30844	87.54
CINEVISTA	EQ	27-Mar-2023	13.15	13.20	14.40	12.95	13.35	13.05	13.62	188251	25.63	1348	96128	51.06
CIPLA	EQ	27-Mar-2023	877.25	881.05	891.35	876.05	889.55	889.30	886.41	3986238	35334.56	72124	2817114	70.67
CLEAN	EQ	27-Mar-2023	1315.25	1324.35	1324.35	1280.10	1287.00	1284.35	1296.72	87522	1134.91	9438	49578	56.65
CLEDUCATE	EQ	27-Mar-2023	52.60	53.00	53.40	49.50	50.75	50.05	51.14	74684	38.19	854	60544	81.07
CLOUD	SM	27-Mar-2023	693.55	705.00	726.00	681.00	694.00	697.95	699.86	37500	262.45	62	25000	66.67
CLSEL	EQ	27-Mar-2023	179.20	179.60	181.95	165.25	168.25	167.45	173.47	383474	665.20	12207	165592	43.18
CMICABLES	EQ	27-Mar-2023	11.45	11.45	11.45	10.90	10.90	10.90	11.00	63697	7.01	257	45273	71.08
CMMIPL	ST	27-Mar-2023	4.65	4.50	4.50	4.50	4.50	4.50	4.50	9000	0.41	1	9000	100.00
CMNL	SM	27-Mar-2023	41.75	40.70	41.30	40.30	40.50	40.50	40.61	234000	95.03	35	210000	89.74
CMRSL	SM	27-Mar-2023	136.00	135.10	149.00	135.10	149.00	149.00	143.59	9600	13.78	8	8000	83.33
CMSINFO	EQ	27-Mar-2023	280.00	280.00	280.00	272.20	275.20	274.95	274.88	149737	411.60	10951	94215	62.92
COALINDIA	EQ	27-Mar-2023	208.45	208.50	210.20	207.60	208.40	208.40	209.02	4002212	8365.42	48184	1503498	37.57
COASTCORP	EQ	27-Mar-2023	180.15	184.90	184.90	170.00	172.90	171.30	173.31	59479	103.09	2043	37088	62.35
COCHINSHIP	EQ	27-Mar-2023	432.70	434.70	435.00	410.40	413.00	414.00	422.05	309481	1306.16	10624	133430	43.11
COFFEEDAY	EQ	27-Mar-2023	30.85	30.75	30.95	29.00	29.05	29.40	29.88	1923765	574.85	6349	1215687	63.19
COFORGE	EQ	27-Mar-2023	3700.50	3666.00	3723.00	3622.95	3641.40	3635.75	3669.64	272941	10015.95	29354	95722	35.07
COLPAL	EQ	27-Mar-2023	1500.95	1504.95	1511.95	1490.10	1499.80	1500.45	1502.89	190364	2860.96	15508	88488	46.48
COMPINFO	EQ	27-Mar-2023	13.40	13.60	13.60	12.75	12.80	12.85	13.06	327663	42.79	1395	240947	73.54
COMPUSOFT	EQ	27-Mar-2023	17.50	17.85	17.85	16.25	16.80	16.60	16.70	123502	20.63	796	62196	50.36
CONCOR	EQ	27-Mar-2023	583.25	580.60	586.25	571.75	578.70	579.05	579.70	688050	3988.65	16673	280553	40.78
CONFIPET	EQ	27-Mar-2023	59.00	59.00	60.80	56.00	57.20	57.10	58.31	1119337	652.73	5168	775202	69.26
CONSOFINVT	EQ	27-Mar-2023	105.10	103.00	104.60	93.55	97.00	95.70	100.35	22376	22.46	292	18948	84.68
CONSUMBEES	EQ	27-Mar-2023	77.82	78.78	78.78	77.50	77.97	77.65	77.86	9769	7.61	280	7263	74.35
CONTROLPR	EQ	27-Mar-2023	518.60	523.70	538.00	519.10	537.00	535.30	532.70	88179	469.73	5478	44134	50.05
COOLCAPS	SM	27-Mar-2023	502.15	505.00	505.00	500.00	500.00	500.00	502.23	3250	16.32	10	3250	100.00
CORALFINAC	EQ	27-Mar-2023	29.45	29.95	29.95	27.75	27.80	27.95	28.67	26781	7.68	488	16127	60.22
CORDSCABLE	EQ	27-Mar-2023	63.90	64.45	68.90	61.35	61.35	62.05	64.49	140729	90.75	2797	54342	38.61
COROMANDEL	EQ	27-Mar-2023	881.25	880.90	887.85	871.00	877.00	878.65	881.72	208832	1841.31	11833	104819	50.19
COSMOFIRST	EQ	27-Mar-2023	574.95	579.00	579.00	550.05	555.00	553.00	560.34	65002	364.23	4202	44827	68.96
COUNCODOS	EQ	27-Mar-2023	3.55	3.60	3.60	3.40	3.50	3.50	3.50	28227	0.99	76	27673	98.04
CPSEETF	EQ	27-Mar-2023	38.73	38.34	39.90	38.34	38.55	38.58	38.82	304734	118.30	2729	188754	61.94
CRAFTSMAN	EQ	27-Mar-2023	3018.30	3018.30	3053.95	2981.35	2988.00	3011.35	3015.57	33148	999.60	7560	16477	49.71
CREATIVE	EQ	27-Mar-2023	439.80	458.55	458.60	419.00	439.90	429.05	430.85	37392	161.10	522	33672	90.05
CREDITACC	EQ	27-Mar-2023	914.75	912.00	934.80	892.35	896.25	898.10	911.10	78558	715.74	10604	33369	42.48
CREDITACC	N1	27-Mar-2023	1003.00	1005.00	1035.00	1005.00	1005.00	1005.00	1006.90	158	1.59	3	158	100.00
CREDITACC	N3	27-Mar-2023	1010.10	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	3	0.03	1	3	100.00
CREDITACC	N5	27-Mar-2023	1041.00	1045.00	1045.00	1040.00	1043.00	1043.00	1041.07	96	1.00	12	96	100.00
CREDITACC	N6	27-Mar-2023	1050.00	910.00	910.00	910.00	910.00	910.00	910.00	17	0.15	1	17	100.00
CREST	EQ	27-Mar-2023	149.70	147.00	156.95	146.10	153.00	152.75	154.24	33428	51.56	159	31796	95.12
CRISIL	EQ	27-Mar-2023	3048.75	3047.00	3115.00	3019.30	3080.00	3106.90	3090.50	21051	650.58	5132	12857	61.08
CROMPTON	EQ	27-Mar-2023	293.75	297.95	302.45	291.50	295.10	295.95	294.66	2999343	8837.97	31823	1318260	43.95
CROWN	EQ	27-Mar-2023	32.50	32.50	32.50	30.90	32.00	30.90	31.13	513	0.16	21	428	83.43
CSBBANK	EQ	27-Mar-2023	238.05	239.40	239.60	231.60	233.05	234.90	235.36	244517	575.50	6244	93025	38.04
CSLFINANCE	EQ	27-Mar-2023	202.45	194.20	209.90	194.20	203.00	205.00	204.99	115066	235.87	563	111116	96.57
CTE	EQ	27-Mar-2023	50.70	46.80	49.75	46.80	46.85	47.35	47.69	41901	19.98	624	24876	59.37
CUB	EQ	27-Mar-2023	124.90	125.55	126.50	121.80	124.30	124.20	123.72	2404279	2974.47	23851	830275	34.53
CUBEXTUB	EQ	27-Mar-2023	28.15	28.15	28.15	26.10	26.25	26.50	26.78	31373	8.40	628	18811	59.96
CUMMINSIND	EQ	27-Mar-2023	1622.15	1619.00	1625.00	1580.95	1587.75	1585.55	1599.14	560710	8966.53	62018	290919	51.88
CUPID	EQ	27-Mar-2023	244.90	244.90	245.15	240.70	242.10	243.00	242.79	16603	40.31	713	11702	70.48
CYBERMEDIA	EQ	27-Mar-2023	14.95	15.65	17.45	15.15	16.90	17.10	16.34	740413	120.95	1524	542571	73.28
CYBERTECH	EQ	27-Mar-2023	92.75	92.00	92.20	85.35	86.25	87.10	88.30	263444	232.63	4231	139553	52.97
CYIENT	EQ	27-Mar-2023	1001.20	1006.95	1026.00	995.90	1002.00	1008.20	1015.24	844655	8575.32	35189	127635	15.11
DAAWAT	EQ	27-Mar-2023	96.15	97.00	97.40	90.00	92.20	92.70	94.51	750148	708.95	7495	324875	43.31
DABUR	EQ	27-Mar-2023	536.40	534.20	546.00	534.20	541.50	541.45	541.73	1319154	7146.30	36007	846388	64.16
DALBHARAT	EQ	27-Mar-2023	1831.10	1836.40	1874.95	1827.50	1864.10	1869.30	1857.55	302618	5621.29	17629	146011	48.25
DALMIASUG	EQ	27-Mar-2023	316.90	318.00	319.00	313.00	315.20	315.75	315.24	67920	214.11	2158	34478	50.76
DAMODARIND	EQ	27-Mar-2023	41.30	40.10	42.10	38.00	38.00	38.20	39.11	47111	18.43	876	17509	37.17
DANGEE	EQ	27-Mar-2023	14.05	14.05	14.20	13.75	14.10	14.00	14.00	929249	130.08	537	726391	78.17
DATAMATICS	EQ	27-Mar-2023	286.10	285.05	289.55	280.00	281.05	280.95	282.00	73832	208.21	3858	38963	52.77
DATAPATTNS	EQ	27-Mar-2023	1371.20	1367.15	1376.40	1338.60	1340.15	1343.90	1353.23	46036	622.97	5063	20735	45.04
DBCORP	EQ	27-Mar-2023	99.90	100.65	100.65	96.30	97.50	97.05	98.16	176755	173.51	2905	102326	57.89
DBL	EQ	27-Mar-2023	183.25	183.00	183.35	174.70	175.45	175.80	178.19	298311	531.55	6502	158220	53.04
DBOL	EQ	27-Mar-2023	126.20	127.90	127.90	120.10	121.90	121.70	123.25	104640	128.97	2600	59390	56.76
DBREALTY	EQ	27-Mar-2023	62.00	62.00	62.35	59.65	60.10	60.20	60.68	347786	211.03	2289	236389	67.97
DBSTOCKBRO	EQ	27-Mar-2023	23.50	24.65	24.65	22.75	22.75	23.05	23.21	26635	6.18	106	24332	91.35
DCAL	EQ	27-Mar-2023	127.50	127.95	128.75	121.50	123.45	122.55	125.10	820193	1026.08	9291	436923	53.27
DCBBANK	EQ	27-Mar-2023	106.05	106.50	106.95	102.15	102.30	103.00	104.00	443577	461.31	4754	206665	46.59
DCI	EQ	27-Mar-2023	100.85	105.30	105.30	96.35	97.55	97.70	101.67	1608	1.63	224	674	41.92
DCM	EQ	27-Mar-2023	74.35	74.05	75.45	71.05	71.50	71.75	72.97	20537	14.99	370	14594	71.06
DCMFINSERV	EQ	27-Mar-2023	3.85	3.90	3.90	3.50	3.80	3.80	3.65	5402	0.20	31	5299	98.09
DCMNVL	EQ	27-Mar-2023	131.25	131.35	135.85	130.05	130.20	130.55	132.82	77592	103.05	871	61706	79.53
DCMSHRIRAM	EQ	27-Mar-2023	789.00	789.05	795.55	758.85	758.90	767.35	776.99	30961	240.57	3110	20308	65.59
DCMSRIND	EQ	27-Mar-2023	62.85	62.05	62.80	59.00	59.60	59.55	60.13	199931	120.23	2255	149620	74.84
DCW	EQ	27-Mar-2023	42.70	42.70	43.10	40.05	40.85	40.70	41.84	1276659	534.20	5981	827871	64.85
DCXINDIA	EQ	27-Mar-2023	151.70	151.90	154.25	145.50	145.50	146.05	149.47	189959	283.94	6626	113547	59.77
DECCANCE	EQ	27-Mar-2023	405.90	410.00	410.00	390.05	393.00	393.15	395.12	19699	77.83	930	13961	70.87
DEEPAKFERT	EQ	27-Mar-2023	535.90	535.00	536.20	520.00	521.40	521.90	525.81	433414	2278.92	13179	202480	46.72
DEEPAKNTR	EQ	27-Mar-2023	1780.05	1780.10	1804.50	1762.00	1795.00	1792.70	1789.95	319068	5711.16	18825	121773	38.17
DEEPENR	EQ	27-Mar-2023	91.50	90.00	93.40	86.00	87.00	87.10	88.54	46249	40.95	777	39517	85.44
DEEPINDS	EQ	27-Mar-2023	264.90	266.20	266.45	257.15	257.15	259.75	260.21	24091	62.69	818	18092	75.10
DELHIVERY	EQ	27-Mar-2023	323.65	323.65	333.70	323.35	323.40	327.50	329.73	1158613	3820.29	23425	716489	61.84
DELPHIFX	EQ	27-Mar-2023	296.55	311.00	326.20	311.00	326.20	326.20	322.02	6029	19.41	269	3152	52.28
DELTACORP	EQ	27-Mar-2023	185.35	185.95	187.65	181.00	181.40	181.70	183.57	1701336	3123.18	13342	592962	34.85
DELTAMAGNT	EQ	27-Mar-2023	69.60	70.70	70.70	67.05	67.25	67.70	68.47	16772	11.48	562	10303	61.43
DEN	EQ	27-Mar-2023	27.70	28.00	28.00	26.90	27.45	27.10	27.17	1109711	301.48	2988	842323	75.90
DENORA	EQ	27-Mar-2023	867.25	868.00	868.35	830.05	864.10	858.65	849.40	18734	159.13	2076	9179	49.00
DESTINY	SM	27-Mar-2023	14.25	14.90	14.90	14.90	14.90	14.90	14.90	6000	0.89	1	6000	100.00
DEVIT	EQ	27-Mar-2023	93.10	92.00	94.70	88.45	89.00	89.05	91.60	33368	30.57	318	28564	85.60
DEVYANI	EQ	27-Mar-2023	138.05	138.05	138.80	133.95	138.20	137.95	136.67	2747276	3754.66	42384	1710603	62.27
DFMFOODS	EQ	27-Mar-2023	461.50	462.00	462.40	459.65	461.50	461.70	461.47	15351	70.84	258	11609	75.62
DGCONTENT	EQ	27-Mar-2023	14.85	14.15	15.00	14.10	14.15	14.15	14.42	9480	1.37	133	6013	63.43
DHAMPURSUG	EQ	27-Mar-2023	213.10	213.70	213.70	205.00	206.50	206.40	208.71	249307	520.34	5505	96330	38.64
DHANBANK	EQ	27-Mar-2023	14.50	14.40	14.50	13.70	13.75	13.80	14.03	1281422	179.83	2448	599311	46.77
DHANI	EQ	27-Mar-2023	26.95	27.15	27.15	24.55	24.90	24.95	25.57	3022975	773.10	10636	1414138	46.78
DHANILOANS	N6	27-Mar-2023	998.00	998.00	998.00	998.00	998.00	998.00	998.00	1	0.01	1	1	100.00
DHANILOANS	N8	27-Mar-2023	1482.20	1482.20	1482.20	1482.20	1482.20	1482.20	1482.20	32	0.47	2	32	100.00
DHANILOANS	NV	27-Mar-2023	1019.50	901.10	901.10	901.10	901.10	901.10	901.10	50	0.45	1	50	100.00
DHANILOANS	NX	27-Mar-2023	990.00	990.00	990.00	989.00	990.00	989.37	989.98	510	5.05	7	510	100.00
DHANUKA	EQ	27-Mar-2023	644.80	644.00	644.00	632.05	634.00	632.80	635.67	9552	60.72	1270	6433	67.35
DHARMAJ	EQ	27-Mar-2023	155.30	156.95	157.00	149.80	150.50	150.25	151.68	82898	125.74	2391	57694	69.60
DHARSUGAR	BZ	27-Mar-2023	8.65	8.85	8.85	8.25	8.25	8.25	8.37	2941	0.25	38	-	-
DHRUV	EQ	27-Mar-2023	48.80	49.50	49.95	46.60	46.60	47.25	47.96	22283	10.69	765	10453	46.91
DHUNINV	EQ	27-Mar-2023	589.60	587.90	589.60	582.00	582.10	582.20	582.94	181	1.06	28	139	76.80
DIAMONDYD	EQ	27-Mar-2023	680.45	685.00	685.00	669.00	678.00	678.55	679.58	9613	65.33	794	7036	73.19
DICIND	EQ	27-Mar-2023	382.30	389.85	389.85	378.50	385.00	382.30	382.73	1163	4.45	163	594	51.07
DIGISPICE	EQ	27-Mar-2023	21.15	21.60	21.60	19.65	19.70	19.95	20.68	147711	30.54	633	101201	68.51
DIGJAMLMTD	BE	27-Mar-2023	89.60	89.60	92.80	86.60	91.00	90.50	88.26	1768	1.56	47	-	-
DIL	EQ	27-Mar-2023	16.25	16.50	16.70	14.65	14.75	15.10	15.58	385845	60.10	905	260873	67.61
DISHTV	EQ	27-Mar-2023	13.90	13.90	14.00	13.10	13.25	13.30	13.67	18087055	2472.59	4689	15637056	86.45
DIVGIITTS	EQ	27-Mar-2023	668.80	670.00	677.65	633.15	672.00	660.80	650.99	170766	1111.67	9193	68714	40.24
DIVISLAB	EQ	27-Mar-2023	2807.00	2809.95	2859.90	2808.00	2833.00	2829.20	2837.84	435250	12351.70	44731	171862	39.49
DIVOPPBEES	EQ	27-Mar-2023	47.87	49.30	49.30	47.51	48.98	47.80	48.01	12552	6.03	592	5710	45.49
DIXON	EQ	27-Mar-2023	2881.40	2881.45	2894.45	2788.15	2800.00	2804.60	2842.74	201382	5724.76	20767	68576	34.05
DJML	EQ	27-Mar-2023	140.50	136.10	138.30	129.00	129.35	129.95	131.27	4938	6.48	286	4615	93.46
DKEGL	SM	27-Mar-2023	55.50	52.70	52.70	52.70	52.70	52.70	52.70	3000	1.58	1	3000	100.00
DLF	EQ	27-Mar-2023	354.25	355.20	357.45	347.45	348.75	348.80	352.17	2815174	9914.08	36233	886678	31.50
DLINKINDIA	EQ	27-Mar-2023	212.20	213.80	213.80	204.75	207.85	207.25	208.06	247939	515.86	7173	136356	55.00
DMART	EQ	27-Mar-2023	3358.40	3367.00	3369.00	3300.30	3312.00	3306.80	3326.84	211474	7035.41	23477	150801	71.31
DMCC	EQ	27-Mar-2023	250.10	250.25	250.30	242.00	244.05	244.35	245.60	13534	33.24	744	9133	67.48
DNAMEDIA	EQ	27-Mar-2023	2.45	2.55	2.55	2.20	2.25	2.25	2.29	119404	2.74	448	80952	67.80
DODLA	EQ	27-Mar-2023	447.20	452.30	452.30	435.00	445.00	441.00	439.32	22282	97.89	1918	14917	66.95
DOLATALGO	EQ	27-Mar-2023	43.65	43.65	44.25	41.10	41.55	41.55	42.10	311657	131.21	2626	246171	78.99
DOLLAR	EQ	27-Mar-2023	361.65	363.50	368.10	341.00	341.05	344.15	348.56	98043	341.74	4798	63185	64.45
DOLLEX	SM	27-Mar-2023	27.50	26.50	27.50	26.50	27.50	27.50	26.79	28000	7.50	4	28000	100.00
DONEAR	EQ	27-Mar-2023	82.00	80.80	82.50	79.05	79.50	79.75	80.53	84750	68.25	1213	43695	51.56
DPABHUSHAN	EQ	27-Mar-2023	303.15	308.00	308.00	297.15	297.50	301.10	303.63	4364	13.25	590	2298	52.66
DPSCLTD	EQ	27-Mar-2023	10.45	10.45	10.80	9.80	10.00	10.05	10.18	91967	9.36	489	65288	70.99
DPWIRES	EQ	27-Mar-2023	381.05	387.95	387.95	360.00	360.00	363.70	369.96	13624	50.40	753	7199	52.84
DRCSYSTEMS	EQ	27-Mar-2023	45.15	46.05	47.40	45.40	47.40	47.40	46.89	53825	25.24	363	36466	67.75
DREAMFOLKS	EQ	27-Mar-2023	416.50	419.00	422.65	406.65	410.45	408.95	413.68	129997	537.78	5560	53179	40.91
DREDGECORP	EQ	27-Mar-2023	295.60	293.00	296.95	284.95	285.60	286.45	289.62	41809	121.09	2397	24938	59.65
DRREDDY	EQ	27-Mar-2023	4464.15	4490.00	4528.65	4465.05	4486.00	4485.65	4499.58	351914	15834.66	32739	193249	54.91
DSPBANKETF	EQ	27-Mar-2023	39.42	40.25	40.25	39.35	39.70	39.43	39.42	1785	0.70	108	1288	72.16
DSPN50ETF	EQ	27-Mar-2023	171.94	172.01	172.51	171.75	171.75	171.88	171.91	3429	5.89	36	2984	87.02
DSPNEWETF	EQ	27-Mar-2023	195.95	195.00	196.90	195.00	196.50	196.24	196.30	585	1.15	72	263	44.96
DSPQ50ETF	EQ	27-Mar-2023	153.26	157.80	157.80	152.00	153.00	152.45	152.86	3501	5.35	250	2475	70.69
DSPSILVETF	EQ	27-Mar-2023	69.20	70.93	70.93	68.55	68.60	68.64	69.30	865622	599.86	148	862459	99.63
DSSL	EQ	27-Mar-2023	327.55	335.00	335.00	311.50	311.55	312.70	319.72	16510	52.79	1094	10667	64.61
DTIL	EQ	27-Mar-2023	193.40	190.00	194.95	188.85	189.00	189.70	191.08	8438	16.12	203	8002	94.83
DUCOL	SM	27-Mar-2023	111.30	111.55	111.60	111.20	111.30	111.25	111.43	14400	16.05	8	12800	88.89
DUCON	EQ	27-Mar-2023	6.15	6.30	6.40	5.85	5.85	5.85	6.00	1523093	91.33	1123	647794	42.53
DVL	EQ	27-Mar-2023	223.60	222.00	226.25	220.35	221.50	220.95	222.21	12896	28.66	475	10596	82.17
DWARKESH	EQ	27-Mar-2023	83.75	84.60	84.60	81.05	81.30	81.55	81.98	654389	536.50	6484	333403	50.95
DYCL	EQ	27-Mar-2023	164.15	165.60	166.00	161.00	161.15	162.00	162.36	21318	34.61	951	14855	69.68
DYNAMATECH	EQ	27-Mar-2023	2691.15	2715.10	2719.00	2585.00	2685.00	2677.00	2643.39	12867	340.13	2692	6524	50.70
DYNAMIC	SM	27-Mar-2023	19.80	19.25	20.50	19.00	20.50	20.30	20.06	30000	6.02	13	28000	93.33
DYNPRO	EQ	27-Mar-2023	260.95	263.95	263.95	251.20	252.10	252.70	256.14	66049	169.18	2787	45104	68.29
E2E	EQ	27-Mar-2023	168.10	170.00	170.00	161.05	165.00	165.00	164.83	2139	3.53	313	1192	55.73
EASEMYTRIP	EQ	27-Mar-2023	40.50	40.70	41.85	40.20	40.50	40.55	40.88	11931986	4877.80	18499	5023725	42.10
EASTSILK	BE	27-Mar-2023	2.25	2.15	2.30	2.15	2.25	2.25	2.17	40991	0.89	64	-	-
EBBETF0423	EQ	27-Mar-2023	1225.97	1225.97	1226.80	1224.54	1224.54	1224.61	1225.22	41865	512.94	110	36150	86.35
EBBETF0425	EQ	27-Mar-2023	1113.71	1116.00	1116.00	1110.00	1111.48	1110.70	1112.25	49000	545.00	2159	35546	72.54
EBBETF0430	EQ	27-Mar-2023	1248.67	1240.66	1251.98	1240.66	1249.50	1249.62	1250.49	58294	728.96	386	54908	94.19
EBBETF0431	EQ	27-Mar-2023	1115.44	1115.99	1116.98	1114.31	1114.99	1114.91	1115.60	107991	1204.75	345	107251	99.31
EBBETF0433	EQ	27-Mar-2023	1024.27	1019.00	1024.00	1013.30	1013.30	1013.48	1018.47	157520	1604.29	493	149542	94.94
ECLERX	EQ	27-Mar-2023	1321.35	1329.90	1361.10	1327.15	1335.00	1340.70	1342.55	90092	1209.53	6430	59866	66.45
ECLFINANCE	NG	27-Mar-2023	998.99	990.00	990.00	988.00	988.00	988.00	989.15	174	1.72	4	174	100.00
ECLFINANCE	NI	27-Mar-2023	1048.20	1048.00	1048.00	1040.88	1040.88	1040.88	1046.38	163	1.71	7	163	100.00
ECLFINANCE	NJ	27-Mar-2023	962.10	960.00	962.00	960.00	962.00	962.00	961.65	604	5.81	15	585	96.85
ECLFINANCE	NK	27-Mar-2023	992.00	990.00	990.00	983.00	983.00	983.00	987.67	30	0.30	2	30	100.00
ECLFINANCE	NO	27-Mar-2023	992.00	993.00	997.50	988.00	988.00	992.58	992.63	302	3.00	10	302	100.00
ECLFINANCE	NP	27-Mar-2023	1008.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1	0.01	1	1	100.00
ECLFINANCE	NQ	27-Mar-2023	1480.00	1487.80	1487.80	1473.30	1480.00	1480.00	1480.81	268	3.97	5	184	68.66
ECLFINANCE	NR	27-Mar-2023	1005.00	1005.60	1006.00	1002.00	1002.00	1002.50	1003.83	406	4.08	15	406	100.00
ECLFINANCE	NS	27-Mar-2023	1004.97	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	5	0.05	1	5	100.00
EDELWEISS	EQ	27-Mar-2023	52.65	53.00	53.00	50.20	51.00	50.95	51.27	1637168	839.39	6829	1083727	66.20
EDUCOMP	BZ	27-Mar-2023	1.50	1.45	1.55	1.45	1.45	1.45	1.49	44068	0.65	76	-	-
EHFLNCD	N5	27-Mar-2023	1000.00	975.00	975.00	960.00	961.10	961.42	972.30	284	2.76	23	244	85.92
EICHERMOT	EQ	27-Mar-2023	2909.60	2913.60	2929.00	2871.00	2883.40	2885.55	2894.05	375285	10860.95	41149	173387	46.20
EIDPARRY	EQ	27-Mar-2023	469.75	467.55	467.65	447.60	448.40	450.55	457.54	216411	990.16	10141	111196	51.38
EIFFL	EQ	27-Mar-2023	149.65	149.45	151.95	148.25	149.50	148.80	149.41	26055	38.93	941	19743	75.77
EIHAHOTELS	EQ	27-Mar-2023	395.10	397.10	397.10	388.05	388.05	390.10	391.41	2212	8.66	223	1575	71.20
EIHOTEL	EQ	27-Mar-2023	155.85	156.00	156.70	150.35	151.30	152.20	153.11	298468	456.99	6597	200252	67.09
EIMCOELECO	EQ	27-Mar-2023	343.25	345.00	350.95	334.05	346.95	339.60	344.49	4105	14.14	339	2721	66.29
EKC	EQ	27-Mar-2023	87.55	86.95	87.80	84.40	85.35	85.50	85.81	614592	527.38	5649	237620	38.66
ELDEHSG	EQ	27-Mar-2023	584.90	580.70	584.00	560.05	567.50	567.85	570.39	3730	21.28	387	2709	72.63
ELECON	EQ	27-Mar-2023	378.35	379.95	387.00	363.00	365.00	364.80	371.81	150201	558.46	7521	79396	52.86
ELECTCAST	EQ	27-Mar-2023	32.65	32.85	32.90	32.00	32.15	32.15	32.31	1127045	364.17	1691	905926	80.38
ELECTHERM	EQ	27-Mar-2023	55.50	56.10	56.10	51.20	53.70	52.90	52.91	30698	16.24	680	19640	63.98
ELGIEQUIP	EQ	27-Mar-2023	467.50	467.50	469.85	439.00	443.00	446.30	456.86	145571	665.05	8205	63839	43.85
ELGIRUBCO	EQ	27-Mar-2023	31.00	30.55	31.00	29.45	29.90	29.55	29.96	41553	12.45	412	27021	65.03
ELIN	EQ	27-Mar-2023	142.65	143.00	146.10	134.10	135.00	135.85	138.85	217425	301.90	16137	131257	60.37
EMAMILTD	EQ	27-Mar-2023	362.55	365.00	367.95	340.60	347.90	349.65	356.07	395276	1407.47	18253	154689	39.13
EMAMIPAP	EQ	27-Mar-2023	111.65	111.65	113.65	107.95	108.35	108.50	110.29	26645	29.39	528	20512	76.98
EMAMIREAL	EQ	27-Mar-2023	58.85	58.80	59.60	56.00	58.00	57.55	57.73	61740	35.64	993	41652	67.46
EMBASSY	RR	27-Mar-2023	322.55	325.00	326.75	314.00	315.40	314.77	318.18	648007	2061.82	6122	574353	88.63
EMIL	EQ	27-Mar-2023	64.65	65.00	65.00	61.70	63.00	63.15	63.06	528734	333.41	4193	363753	68.80
EMKAY	EQ	27-Mar-2023	64.45	64.85	65.00	63.30	63.75	63.85	63.91	13042	8.34	175	11324	86.83
EMKAYTOOLS	SM	27-Mar-2023	284.00	290.00	290.00	290.00	290.00	290.00	290.00	15600	45.24	6	15600	100.00
EMMBI	EQ	27-Mar-2023	79.85	79.85	80.00	75.50	75.50	76.75	77.92	11013	8.58	410	7188	65.27
EMUDHRA	EQ	27-Mar-2023	220.90	218.00	220.75	206.80	210.90	210.40	211.72	488056	1033.31	7677	429748	88.05
ENDURANCE	EQ	27-Mar-2023	1209.20	1215.60	1219.35	1180.00	1190.00	1191.15	1190.39	145030	1726.42	8770	132458	91.33
ENERGYDEV	EQ	27-Mar-2023	16.15	16.20	16.80	14.50	14.50	15.00	15.40	56979	8.77	476	46010	80.75
ENGINERSIN	EQ	27-Mar-2023	74.20	74.30	74.50	71.05	71.50	71.60	72.43	957821	693.72	7106	505718	52.80
ENIL	EQ	27-Mar-2023	115.80	114.05	117.05	110.00	112.90	110.70	112.84	119575	134.93	1409	103933	86.92
EPL	EQ	27-Mar-2023	156.30	155.80	166.40	155.70	161.30	163.10	164.19	2998339	4922.96	35296	246008	8.20
EQUIPPP	BE	27-Mar-2023	31.35	30.00	32.00	29.85	30.90	30.75	30.83	2566	0.79	68	-	-
EQUITASBNK	EQ	27-Mar-2023	63.80	64.00	64.30	61.80	61.95	62.30	62.61	4836520	3027.98	18682	1908606	39.46
ERIS	EQ	27-Mar-2023	572.90	571.00	573.50	566.40	567.00	569.65	570.54	38861	221.72	4520	29937	77.04
EROSMEDIA	EQ	27-Mar-2023	24.55	24.85	25.05	23.35	23.35	23.35	23.79	419128	99.69	1179	342027	81.60
ESABINDIA	EQ	27-Mar-2023	3592.50	3649.95	3649.95	3500.05	3515.00	3517.75	3553.63	3377	120.01	923	1777	52.62
ESCORTS	EQ	27-Mar-2023	1831.85	1834.70	1849.00	1807.70	1837.40	1842.20	1832.50	181823	3331.90	15487	54200	29.81
ESSARSHPNG	EQ	27-Mar-2023	8.45	8.60	8.60	7.65	7.75	7.75	7.94	573387	45.54	947	420439	73.33
ESSENTIA	EQ	27-Mar-2023	6.50	6.50	6.70	6.45	6.65	6.55	6.55	3113636	203.98	719	2281134	73.26
ESTER	EQ	27-Mar-2023	87.45	88.30	89.40	82.70	84.55	84.50	85.73	148133	126.99	2894	85735	57.88
ETHOSLTD	EQ	27-Mar-2023	980.65	989.00	989.00	955.55	971.00	964.00	969.58	8505	82.46	1630	4677	54.99
EUROBOND	SM	27-Mar-2023	108.00	107.20	107.95	106.25	107.95	107.95	107.40	28000	30.07	7	24000	85.71
EVEREADY	EQ	27-Mar-2023	283.80	279.05	284.95	277.40	280.00	280.60	280.12	288376	807.79	2795	253062	87.75
EVERESTIND	EQ	27-Mar-2023	742.50	742.50	772.00	735.15	737.50	742.40	753.26	18601	140.11	3249	8121	43.66
EXCEL	EQ	27-Mar-2023	0.40	0.40	0.40	0.35	0.35	0.35	0.37	2331445	8.67	1333	2277441	97.68
EXCELINDUS	EQ	27-Mar-2023	842.10	842.15	842.35	791.20	795.75	799.60	815.88	30060	245.25	2931	20022	66.61
EXIDEIND	EQ	27-Mar-2023	175.45	175.50	175.75	172.00	172.50	172.55	173.07	937532	1622.61	13670	358685	38.26
EXPLEOSOL	EQ	27-Mar-2023	1246.65	1247.05	1258.95	1210.10	1211.00	1214.90	1227.83	8340	102.40	1420	4639	55.62
EXXARO	EQ	27-Mar-2023	105.40	104.20	105.40	101.45	102.55	102.05	103.62	355296	368.14	4066	289066	81.36
FACT	EQ	27-Mar-2023	210.10	211.20	211.45	199.60	199.60	199.95	203.13	236373	480.14	5266	108380	45.85
FAIRCHEMOR	EQ	27-Mar-2023	958.25	960.00	960.00	924.00	930.00	928.40	938.39	15070	141.41	3008	8627	57.25
FAZE3Q	EQ	27-Mar-2023	300.15	300.00	304.95	275.65	288.00	288.20	299.62	27501	82.40	1174	23886	86.86
FCL	EQ	27-Mar-2023	221.60	203.00	223.80	203.00	215.20	215.80	217.18	247120	536.68	6320	109661	44.38
FCONSUMER	EQ	27-Mar-2023	0.55	0.55	0.55	0.50	0.50	0.50	0.50	25732807	129.68	4492	15347120	59.64
FCSSOFT	EQ	27-Mar-2023	2.00	2.00	2.05	1.95	1.95	1.95	1.98	2594445	51.45	3688	2148451	82.81
FDC	EQ	27-Mar-2023	254.80	252.55	266.00	250.05	255.00	254.80	256.54	226504	581.07	11564	70710	31.22
FEDERALBNK	EQ	27-Mar-2023	126.85	126.85	127.20	125.00	125.30	125.45	126.23	6549186	8266.96	50262	3109902	47.49
FEL	BZ	27-Mar-2023	0.60	0.65	0.65	0.55	0.55	0.55	0.55	1483932	8.23	978	-	-
FELDVR	BE	27-Mar-2023	5.40	5.60	5.60	5.15	5.15	5.15	5.21	8612	0.45	54	-	-
FIBERWEB	EQ	27-Mar-2023	33.15	33.10	33.10	31.55	31.70	31.95	32.44	38919	12.63	382	33552	86.21
FIDEL	SM	27-Mar-2023	64.25	61.10	63.40	61.00	63.40	63.40	61.83	9000	5.57	3	9000	100.00
FIEMIND	EQ	27-Mar-2023	1558.45	1560.00	1570.55	1501.00	1502.20	1509.25	1530.36	22119	338.50	4516	8972	40.56
FILATEX	EQ	27-Mar-2023	36.00	37.50	37.50	34.20	35.00	35.15	35.16	470343	165.38	3081	288824	61.41
FINCABLES	EQ	27-Mar-2023	788.00	790.00	800.00	762.00	782.55	795.20	781.00	603490	4713.25	20409	192878	31.96
FINEORG	EQ	27-Mar-2023	4278.30	4289.00	4304.95	4170.35	4182.00	4204.60	4212.67	37041	1560.41	10526	11446	30.90
FINOPB	EQ	27-Mar-2023	209.80	210.00	210.55	198.40	200.80	203.40	201.64	446847	901.01	7413	345038	77.22
FINPIPE	EQ	27-Mar-2023	163.45	163.35	166.95	163.00	165.45	164.60	165.23	301634	498.40	10067	82650	27.40
FIVESTAR	EQ	27-Mar-2023	528.85	517.00	544.95	515.90	541.95	539.25	533.14	36115	192.54	3031	19883	55.05
FLEXITUFF	EQ	27-Mar-2023	27.05	27.00	27.00	26.15	26.15	26.20	26.47	3071	0.81	29	2728	88.83
FLFL	EQ	27-Mar-2023	5.35	5.25	5.55	5.10	5.10	5.10	5.19	165853	8.60	443	122906	74.11
FLUOROCHEM	EQ	27-Mar-2023	3050.35	3045.25	3056.00	2941.00	2960.00	2959.10	2988.33	56292	1682.19	6954	36725	65.24
FMGOETZE	EQ	27-Mar-2023	305.80	306.00	307.20	302.05	303.65	304.40	303.81	28599	86.89	563	23769	83.11
FMNL	EQ	27-Mar-2023	4.25	4.35	4.45	4.10	4.25	4.20	4.25	43221	1.84	157	31209	72.21
FOCE	SM	27-Mar-2023	418.80	383.15	419.50	383.00	419.50	419.50	384.04	22800	87.56	5	22800	100.00
FOCUS	EQ	27-Mar-2023	503.25	518.00	518.00	483.20	483.20	485.90	493.07	28893	142.46	1619	16298	56.41
FOODSIN	EQ	27-Mar-2023	120.60	121.95	121.95	115.50	115.55	116.00	117.42	55900	65.64	603	40541	72.52
FORCEMOT	EQ	27-Mar-2023	1140.25	1153.25	1153.25	1102.30	1114.00	1121.10	1119.31	32156	359.93	4441	17433	54.21
FORTIS	EQ	27-Mar-2023	254.85	252.25	261.20	251.10	254.80	255.15	255.20	1321291	3371.94	15138	912008	69.02
FOSECOIND	EQ	27-Mar-2023	2528.15	2528.15	2530.20	2437.45	2461.00	2502.40	2482.44	5879	145.94	2357	2219	37.74
FRETAIL	BZ	27-Mar-2023	2.25	2.30	2.35	2.15	2.35	2.35	2.32	1431354	33.24	1919	-	-
FROG	SM	27-Mar-2023	154.30	154.00	155.50	151.00	153.00	152.60	154.04	57200	88.11	70	40400	70.63
FSC	BZ	27-Mar-2023	13.65	14.30	14.30	13.00	13.00	13.00	13.72	33787	4.64	166	-	-
FSL	EQ	27-Mar-2023	110.05	108.15	111.50	108.15	110.90	110.80	110.68	1692738	1873.56	15234	694573	41.03
FUSION	EQ	27-Mar-2023	392.15	392.00	392.00	375.00	381.00	382.30	384.13	102276	392.87	6253	63496	62.08
GABRIEL	EQ	27-Mar-2023	135.45	135.45	136.00	132.45	133.80	133.80	133.63	299575	400.31	4760	163926	54.72
GAEL	EQ	27-Mar-2023	238.30	238.25	238.25	229.10	231.00	231.65	232.74	307325	715.27	9859	137499	44.74
GAIL	EQ	27-Mar-2023	103.50	102.75	104.25	102.35	103.70	103.90	103.45	9550049	9879.21	32801	4542224	47.56
GAL	EQ	27-Mar-2023	2.55	2.65	2.65	2.55	2.60	2.60	2.60	601891	15.64	292	347696	57.77
GALAXYSURF	EQ	27-Mar-2023	2349.05	2360.80	2360.80	2307.00	2319.00	2312.90	2325.18	7946	184.76	2039	4853	61.07
GALLANTT	EQ	27-Mar-2023	57.05	57.45	57.50	54.20	56.20	56.05	56.21	34284	19.27	499	27232	79.43
GANDHITUBE	EQ	27-Mar-2023	489.90	485.20	487.10	480.00	480.00	480.40	482.09	3394	16.36	199	2822	83.15
GANECOS	EQ	27-Mar-2023	839.20	826.00	847.55	815.05	815.15	818.15	824.77	18767	154.79	1852	13061	69.60
GANESHBE	EQ	27-Mar-2023	157.55	158.50	169.70	156.85	167.85	165.10	165.59	822911	1362.69	15198	310078	37.68
GANESHHOUC	EQ	27-Mar-2023	301.55	307.60	307.60	283.60	284.15	286.35	292.78	34880	102.12	1839	19528	55.99
GANGAFORGE	EQ	27-Mar-2023	3.30	3.35	3.35	3.15	3.25	3.25	3.26	531116	17.30	289	476114	89.64
GANGESSECU	EQ	27-Mar-2023	92.10	91.90	93.65	90.00	90.00	91.25	91.70	2734	2.51	251	1632	59.69
GANGOTRI	BZ	27-Mar-2023	1.15	1.15	1.15	1.10	1.10	1.10	1.10	197	0.00	10	-	-
GARFIBRES	EQ	27-Mar-2023	2742.75	2756.50	2756.50	2699.00	2712.00	2704.60	2720.28	6170	167.84	2741	3427	55.54
GATEWAY	EQ	27-Mar-2023	60.15	60.30	60.55	59.10	59.30	59.45	59.47	224348	133.41	2404	139322	62.10
GATI	EQ	27-Mar-2023	103.15	103.10	104.30	97.50	99.80	99.85	100.39	385491	386.98	6109	159029	41.25
GAYAHWS	EQ	27-Mar-2023	0.75	0.75	0.80	0.70	0.75	0.70	0.73	200836	1.47	240	184664	91.95
GAYAPROJ	BE	27-Mar-2023	5.95	6.00	6.00	5.65	5.65	5.65	5.72	552119	31.59	694	-	-
GEECEE	EQ	27-Mar-2023	132.05	132.10	135.40	127.00	127.00	128.95	131.42	8407	11.05	505	6528	77.65
GEEKAYWIRE	EQ	27-Mar-2023	160.30	163.90	165.95	152.30	152.30	152.30	158.08	249093	393.78	4673	124919	50.15
GENCON	EQ	27-Mar-2023	58.40	59.15	59.15	55.50	55.50	55.80	57.16	228325	130.52	1525	49337	21.61
GENESYS	EQ	27-Mar-2023	357.60	357.55	370.00	351.10	359.70	360.45	355.96	17380	61.87	1181	11050	63.58
GENUSPAPER	EQ	27-Mar-2023	13.80	13.65	13.90	13.10	13.25	13.15	13.30	198124	26.36	760	148699	75.05
GENUSPOWER	EQ	27-Mar-2023	82.95	83.05	84.20	79.20	80.15	80.30	81.81	361771	295.98	3565	133145	36.80
GEOJITFSL	EQ	27-Mar-2023	41.80	42.00	42.10	39.85	40.00	40.10	40.55	437381	177.34	5068	296801	67.86
GEPIL	EQ	27-Mar-2023	104.25	104.20	105.00	99.80	101.00	100.70	101.03	130911	132.26	2831	102300	78.14
GESHIP	EQ	27-Mar-2023	624.45	624.45	640.15	624.45	635.00	634.20	635.24	411563	2614.41	19215	172327	41.87
GET&D	EQ	27-Mar-2023	118.65	117.00	122.55	115.05	116.50	117.45	117.97	44732	52.77	1681	21546	48.17
GFLLIMITED	EQ	27-Mar-2023	53.95	53.95	54.90	53.05	53.65	53.40	53.97	50199	27.09	716	34458	68.64
GFSTEELS	BE	27-Mar-2023	5.75	5.75	5.75	5.75	5.75	5.75	5.75	600	0.03	2	-	-
GHCL	EQ	27-Mar-2023	520.05	519.15	520.00	503.00	512.00	508.95	511.00	302480	1545.67	8341	186194	61.56
GICHSGFIN	EQ	27-Mar-2023	152.15	152.15	153.00	146.05	146.95	148.05	149.69	192156	287.64	3802	106814	55.59
GICL	SM	27-Mar-2023	38.25	36.35	38.00	36.35	38.00	38.00	37.18	6000	2.23	2	3000	50.00
GICRE	EQ	27-Mar-2023	134.20	134.15	134.20	132.15	132.20	132.80	133.11	302666	402.87	6285	125372	41.42
GILLANDERS	EQ	27-Mar-2023	60.25	58.50	60.90	57.20	57.60	58.40	59.60	20285	12.09	339	15101	74.44
GILLETTE	EQ	27-Mar-2023	4346.10	4375.00	4375.00	4257.05	4260.00	4312.25	4324.95	4427	191.47	1277	3318	74.95
GILT5YBEES	EQ	27-Mar-2023	51.25	51.30	51.37	51.25	51.33	51.32	51.30	370660	190.14	537	321185	86.65
GINNIFILA	EQ	27-Mar-2023	19.80	20.00	20.00	17.70	18.20	18.30	18.81	130218	24.50	769	107919	82.88
GIPCL	EQ	27-Mar-2023	73.35	73.45	73.45	71.50	71.85	71.85	72.28	231273	167.17	2203	182362	78.85
GISOLUTION	EQ	27-Mar-2023	6.65	6.95	6.95	6.95	6.95	6.95	6.95	450	0.03	3	450	100.00
GKWLIMITED	EQ	27-Mar-2023	491.05	495.00	507.00	495.00	499.00	503.60	500.59	255	1.28	31	208	81.57
GLAND	EQ	27-Mar-2023	1282.20	1288.60	1329.80	1233.30	1267.95	1261.95	1292.52	994931	12859.70	45423	103150	10.37
GLAXO	EQ	27-Mar-2023	1288.45	1281.60	1289.75	1262.50	1270.80	1268.50	1273.57	23853	303.79	3775	14512	60.84
GLENMARK	EQ	27-Mar-2023	425.70	424.00	442.50	424.00	439.00	439.35	435.93	1652089	7201.90	32363	500432	30.29
GLOBAL	EQ	27-Mar-2023	164.50	162.00	164.60	151.00	155.00	152.80	156.73	40143	62.92	1040	20514	51.10
GLOBALVECT	EQ	27-Mar-2023	53.50	52.55	54.55	52.45	53.50	53.50	53.26	15475	8.24	198	9176	59.30
GLOBE	EQ	27-Mar-2023	2.60	2.65	2.65	2.10	2.40	2.35	2.37	1021849	24.22	1265	635003	62.14
GLOBUSSPR	EQ	27-Mar-2023	765.80	767.00	804.90	761.00	784.00	788.75	789.21	189406	1494.81	11096	72747	38.41
GLS	EQ	27-Mar-2023	391.70	390.85	390.85	380.80	381.75	382.45	384.44	143172	550.42	7594	80506	56.23
GMBREW	EQ	27-Mar-2023	543.65	532.35	542.00	525.00	525.05	527.65	533.07	23395	124.71	1490	13695	58.54
GMDCLTD	EQ	27-Mar-2023	131.10	130.05	131.00	127.50	127.90	128.05	128.84	608451	783.93	7156	345197	56.73
GMMPFAUDLR	EQ	27-Mar-2023	1516.30	1529.00	1529.00	1480.85	1496.00	1491.25	1493.77	49241	735.55	5449	28033	56.93
GMRINFRA	EQ	27-Mar-2023	38.75	38.75	38.85	38.25	38.35	38.45	38.58	16254901	6271.69	14816	1920607	11.82
GMRP&UI	EQ	27-Mar-2023	16.55	16.70	16.70	15.25	15.70	15.50	15.88	1171078	185.98	3080	952282	81.32
GNA	EQ	27-Mar-2023	834.70	837.00	847.00	808.00	809.00	811.60	821.67	68719	564.64	6166	41920	61.00
GNFC	EQ	27-Mar-2023	514.70	517.30	517.30	497.55	498.00	499.40	504.24	1015595	5121.03	27109	321560	31.66
GOACARBON	EQ	27-Mar-2023	418.25	424.50	424.50	401.40	405.00	407.60	410.87	26539	109.04	1018	19582	73.79
GOCLCORP	EQ	27-Mar-2023	308.45	308.35	309.85	296.90	298.00	299.65	303.02	17917	54.29	665	14247	79.52
GOCOLORS	EQ	27-Mar-2023	951.05	945.50	958.95	933.50	953.95	946.20	941.91	25021	235.67	5383	10560	42.20
GODFRYPHLP	EQ	27-Mar-2023	1814.25	1806.55	1823.70	1768.00	1778.00	1788.55	1791.73	42212	756.32	8690	16536	39.17
GODHA	EQ	27-Mar-2023	1.15	1.15	1.20	1.10	1.10	1.10	1.11	1800529	20.05	881	1234054	68.54
GODREJAGRO	EQ	27-Mar-2023	405.85	407.90	407.90	395.10	396.00	398.75	401.65	69892	280.72	4664	48073	68.78
GODREJCP	EQ	27-Mar-2023	951.20	950.05	965.55	948.45	960.00	961.60	957.48	1430957	13701.09	46171	760153	53.12
GODREJIND	EQ	27-Mar-2023	408.75	410.80	410.90	402.00	404.50	402.75	405.60	123094	499.27	5846	75994	61.74
GODREJPROP	EQ	27-Mar-2023	1044.85	1043.35	1043.35	1015.00	1025.00	1025.40	1026.10	605092	6208.87	26039	257518	42.56
GOENKA	BZ	27-Mar-2023	0.90	0.90	0.90	0.85	0.90	0.85	0.87	211693	1.83	118	-	-
GOKEX	EQ	27-Mar-2023	369.70	370.95	370.95	353.90	355.00	355.80	359.91	160700	578.38	6586	89276	55.55
GOKUL	EQ	27-Mar-2023	27.15	27.15	27.25	26.10	26.60	26.70	26.57	164493	43.70	1434	90096	54.77
GOKULAGRO	EQ	27-Mar-2023	106.80	108.40	108.40	101.95	102.25	103.25	103.63	101013	104.68	3329	58302	57.72
GOLDBEES	EQ	27-Mar-2023	50.90	50.76	50.76	50.14	50.33	50.40	50.44	6111441	3082.52	46220	4198834	68.70
GOLDENTOBC	BZ	27-Mar-2023	48.00	48.00	48.00	45.60	45.60	45.80	46.09	3379	1.56	70	-	-
GOLDIAM	EQ	27-Mar-2023	131.05	131.70	132.25	124.20	126.00	125.50	127.22	303680	386.33	5067	187018	61.58
GOLDSHARE	EQ	27-Mar-2023	50.90	50.65	50.70	50.20	50.45	50.40	50.40	132356	66.70	425	118496	89.53
GOLDSTAR	SM	27-Mar-2023	9.75	9.30	9.30	9.30	9.30	9.30	9.30	18000	1.67	1	18000	100.00
GOLDTECH	EQ	27-Mar-2023	49.60	49.60	51.45	48.00	48.00	48.55	48.91	18342	8.97	397	11644	63.48
GOODLUCK	EQ	27-Mar-2023	415.15	414.00	428.05	411.75	425.00	425.40	425.19	153696	653.50	5544	44929	29.23
GOODYEAR	EQ	27-Mar-2023	1054.45	1063.80	1063.80	1025.00	1030.00	1032.40	1040.61	9362	97.42	1498	5832	62.29
GOYALALUM	BE	27-Mar-2023	328.20	329.35	331.75	329.05	331.75	331.70	330.65	268850	888.96	3933	-	-
GPIL	EQ	27-Mar-2023	345.20	351.85	357.75	347.95	355.30	355.45	353.19	417364	1474.09	15653	212917	51.01
GPPL	EQ	27-Mar-2023	107.30	108.00	110.60	106.65	108.60	109.50	109.25	1351942	1477.03	11888	423533	31.33
GPTINFRA	EQ	27-Mar-2023	45.55	46.00	46.00	43.20	43.65	43.40	44.11	29603	13.06	397	24175	81.66
GRANULES	EQ	27-Mar-2023	282.35	282.35	286.50	278.70	283.00	283.65	284.29	1362843	3874.39	11746	963159	70.67
GRAPHITE	EQ	27-Mar-2023	270.15	270.00	270.00	256.75	257.50	259.70	262.99	558268	1468.19	9630	361428	64.74
GRASIM	EQ	27-Mar-2023	1594.30	1585.20	1647.95	1585.20	1623.90	1630.95	1625.53	627715	10203.67	26946	184111	29.33
GRAUWEIL	EQ	27-Mar-2023	95.75	95.50	97.00	91.45	92.80	92.00	93.84	596943	560.16	9297	386059	64.67
GRAVITA	EQ	27-Mar-2023	477.60	482.00	485.75	456.55	457.20	461.25	467.64	182565	853.75	9644	81853	44.83
GRCL	SM	27-Mar-2023	38.30	37.95	37.95	37.00	37.95	37.95	37.49	16000	6.00	4	8000	50.00
GREAVESCOT	EQ	27-Mar-2023	127.85	128.20	129.10	124.70	125.70	126.00	127.28	802174	1021.00	10873	442366	55.15
GREENLAM	EQ	27-Mar-2023	306.90	306.90	310.45	298.60	302.95	303.50	304.14	18166	55.25	1105	12274	67.57
GREENPANEL	EQ	27-Mar-2023	268.85	268.85	268.85	263.00	265.00	264.20	265.75	164418	436.95	8470	90641	55.13
GREENPLY	EQ	27-Mar-2023	139.15	141.00	141.00	137.00	137.00	138.25	138.73	105001	145.67	3197	66338	63.18
GREENPOWER	EQ	27-Mar-2023	8.45	8.45	8.50	8.05	8.15	8.10	8.21	4278010	351.17	4001	2558631	59.81
GRINDWELL	EQ	27-Mar-2023	1756.40	1765.15	1773.25	1732.00	1765.00	1763.15	1757.54	25351	445.55	6396	13862	54.68
GRINFRA	EQ	27-Mar-2023	999.30	999.95	1007.05	980.00	981.50	984.60	988.23	32658	322.74	2939	16364	50.11
GRMOVER	EQ	27-Mar-2023	191.25	191.25	192.20	173.00	174.00	175.45	180.61	126189	227.90	5001	68948	54.64
GROBTEA	EQ	27-Mar-2023	767.90	764.75	764.75	746.00	746.00	746.35	749.90	70	0.52	29	52	74.29
GRPLTD	BE	27-Mar-2023	2792.20	2792.20	2803.70	2700.00	2789.50	2790.70	2784.41	231	6.43	16	-	-
GRSE	EQ	27-Mar-2023	410.85	412.40	416.00	400.15	404.00	405.80	406.10	144875	588.33	7095	49806	34.38
GRWRHITECH	EQ	27-Mar-2023	541.55	549.65	549.65	514.60	520.00	518.40	524.52	47579	249.56	4136	32461	68.23
GSCLCEMENT	EQ	27-Mar-2023	31.15	31.20	31.60	30.10	30.70	30.35	30.61	79146	24.23	673	54449	68.80
GSFC	EQ	27-Mar-2023	122.45	122.45	122.45	118.75	119.10	119.00	119.83	1209926	1449.82	12368	696205	57.54
GSLSU	BE	27-Mar-2023	162.50	157.00	161.90	154.40	156.00	156.55	157.58	460840	726.21	4384	-	-
GSPL	EQ	27-Mar-2023	270.75	270.00	274.60	267.10	268.60	268.35	270.36	289430	782.50	9832	104133	35.98
GSS	EQ	27-Mar-2023	190.30	193.15	193.95	187.40	187.65	188.85	190.10	156102	296.76	1882	107658	68.97
GSTL	SM	27-Mar-2023	121.30	117.30	120.00	115.25	115.25	115.25	117.38	12000	14.09	5	10000	83.33
GTL	EQ	27-Mar-2023	5.05	5.10	5.10	4.80	4.80	4.80	4.88	481107	23.48	990	333117	69.24
GTLINFRA	EQ	27-Mar-2023	0.70	0.75	0.75	0.65	0.70	0.65	0.69	36957357	255.84	7256	16361597	44.27
GTPL	EQ	27-Mar-2023	100.90	100.15	101.55	95.00	96.25	96.20	97.51	161782	157.75	2120	124282	76.82
GUFICBIO	EQ	27-Mar-2023	190.10	191.55	191.55	182.30	183.00	183.40	185.35	120297	222.97	3988	86653	72.03
GUJALKALI	EQ	27-Mar-2023	584.85	580.00	587.80	565.10	570.95	570.60	573.03	136898	784.46	7339	77271	56.44
GUJAPOLLO	EQ	27-Mar-2023	188.65	186.75	189.15	184.05	184.05	185.35	186.48	4615	8.61	452	2511	54.41
GUJGASLTD	EQ	27-Mar-2023	482.40	481.00	487.40	476.25	476.25	479.60	481.03	329426	1584.64	9187	102198	31.02
GUJRAFFIA	BE	27-Mar-2023	26.45	26.40	26.40	25.15	25.15	25.15	25.40	104	0.03	14	-	-
GULFOILLUB	EQ	27-Mar-2023	403.55	404.95	406.30	400.10	405.25	403.90	403.27	35159	141.79	1326	24017	68.31
GULFPETRO	EQ	27-Mar-2023	33.10	33.55	34.00	31.50	31.70	31.75	32.54	173660	56.51	1586	116645	67.17
GULPOLY	EQ	27-Mar-2023	205.30	205.55	208.95	199.00	201.10	200.60	201.73	61248	123.56	2266	38590	63.01
GVKPIL	EQ	27-Mar-2023	2.35	2.35	2.40	2.15	2.15	2.15	2.23	2524804	56.24	1958	1688181	66.86
HAL	EQ	27-Mar-2023	2567.50	2525.00	2636.00	2525.00	2626.00	2629.05	2590.78	2897073	75056.71	140580	1096055	37.83
HAPPSTMNDS	EQ	27-Mar-2023	796.85	799.00	802.90	780.00	784.00	783.90	789.00	218560	1724.44	18057	111180	50.87
HARDWYN	EQ	27-Mar-2023	293.95	298.00	301.00	290.00	294.00	291.60	294.08	3765	11.07	416	1862	49.46
HARIOMPIPE	EQ	27-Mar-2023	478.60	483.95	497.65	474.00	490.55	492.90	487.93	173477	846.45	8633	49782	28.70
HARRMALAYA	EQ	27-Mar-2023	112.40	112.50	113.75	106.20	106.20	107.00	109.03	38981	42.50	1298	24062	61.73
HARSHA	EQ	27-Mar-2023	322.80	322.80	331.85	309.00	328.80	328.00	325.85	508703	1657.62	15438	390633	76.79
HATHWAY	EQ	27-Mar-2023	13.40	13.30	13.45	12.90	13.00	13.00	13.06	2573923	336.28	4673	1533863	59.59
HATSUN	EQ	27-Mar-2023	839.45	843.65	843.65	808.00	835.00	834.85	827.66	18595	153.90	2136	10089	54.26
HAVELLS	EQ	27-Mar-2023	1181.45	1181.05	1189.35	1162.30	1165.00	1167.90	1176.58	269418	3169.93	13682	114503	42.50
HAVISHA	BE	27-Mar-2023	1.75	1.75	1.80	1.70	1.70	1.70	1.70	6491	0.11	42	-	-
HBANKETF	EQ	27-Mar-2023	396.37	397.22	398.50	395.05	396.74	395.47	396.62	1897	7.52	143	1386	73.06
HBLPOWER	EQ	27-Mar-2023	94.05	94.40	94.40	90.50	90.90	90.85	91.44	1831203	1674.41	14692	1072202	58.55
HBSL	EQ	27-Mar-2023	49.15	50.75	50.75	46.10	47.85	47.25	48.12	11007	5.30	441	6380	57.96
HCC	EQ	27-Mar-2023	13.95	13.60	13.95	13.25	13.30	13.40	13.58	10277295	1395.79	6824	5473647	53.26
HCG	EQ	27-Mar-2023	263.60	263.00	263.00	256.20	258.50	258.10	259.45	140142	363.59	10861	97890	69.85
HCL-INSYS	EQ	27-Mar-2023	12.45	12.50	12.65	11.70	11.85	11.80	11.98	478622	57.36	1972	316556	66.14
HCLTECH	EQ	27-Mar-2023	1051.75	1053.30	1065.50	1044.80	1052.85	1051.50	1056.52	1459887	15424.01	63945	750103	51.38
HDFC	EQ	27-Mar-2023	2559.90	2565.00	2579.40	2551.10	2554.05	2561.90	2568.46	2999513	77041.16	121137	1821456	60.73
HDFC	W3	27-Mar-2023	494.30	494.00	504.90	494.00	500.00	498.80	498.83	39600	197.54	57	39000	98.48
HDFCAMC	EQ	27-Mar-2023	1672.85	1670.00	1684.85	1633.50	1677.95	1680.60	1663.26	763224	12694.38	34543	243634	31.92
HDFCBANK	EQ	27-Mar-2023	1560.65	1562.20	1579.45	1558.90	1560.70	1567.45	1569.43	15936003	250105.12	171004	2209533	13.87
HDFCBSE500	EQ	27-Mar-2023	23.09	23.09	23.65	22.70	23.50	23.50	23.49	14632	3.44	173	14166	96.82
HDFCGROWTH	EQ	27-Mar-2023	85.26	85.26	85.86	84.60	85.86	85.86	85.37	48	0.04	18	25	52.08
HDFCLIFE	EQ	27-Mar-2023	492.25	486.65	499.45	486.65	492.40	492.95	494.99	2412510	11941.61	70548	1172981	48.62
HDFCLOWVOL	EQ	27-Mar-2023	131.90	135.00	135.00	127.00	127.00	128.36	129.71	4678	6.07	81	3211	68.64
HDFCMFGETF	EQ	27-Mar-2023	52.22	52.00	52.15	51.56	51.88	51.86	51.99	3278525	1704.48	1625	3124222	95.29
HDFCMID150	EQ	27-Mar-2023	112.05	111.99	112.00	111.25	112.00	111.53	111.74	3604	4.03	61	2682	74.42
HDFCMOMENT	EQ	27-Mar-2023	180.93	182.85	182.85	178.50	179.30	179.28	179.54	469	0.84	39	390	83.16
HDFCNEXT50	EQ	27-Mar-2023	380.85	378.80	385.10	376.00	385.00	379.22	379.35	792	3.00	43	541	68.31
HDFCNIF100	EQ	27-Mar-2023	170.45	173.90	173.90	168.70	172.99	169.56	170.62	7480	12.76	73	5689	76.06
HDFCNIFETF	EQ	27-Mar-2023	183.91	184.49	185.00	183.00	184.25	184.25	184.57	81123	149.73	802	47194	58.18
HDFCNIFIT	EQ	27-Mar-2023	280.30	282.00	283.37	280.74	282.95	282.45	282.22	1270	3.58	31	986	77.64
HDFCPVTBAN	EQ	27-Mar-2023	204.50	200.80	201.75	200.00	201.00	201.00	200.51	260	0.52	22	140	53.85
HDFCQUAL	EQ	27-Mar-2023	37.63	38.75	38.75	37.34	37.34	37.49	37.87	560	0.21	29	536	95.71
HDFCSENETF	EQ	27-Mar-2023	627.32	631.97	632.50	625.00	628.50	627.06	629.25	11394	71.70	362	4360	38.27
HDFCSILVER	EQ	27-Mar-2023	68.99	69.37	69.37	68.54	68.57	68.64	68.71	84717	58.21	241	69272	81.77
HDFCSML250	EQ	27-Mar-2023	88.16	88.99	88.99	86.45	86.75	86.53	86.90	19905	17.30	386	17414	87.49
HDFCVALUE	EQ	27-Mar-2023	90.30	92.00	92.00	90.00	91.98	91.17	90.52	365	0.33	30	267	73.15
HDIL	BZ	27-Mar-2023	2.95	3.00	3.00	2.80	2.85	2.80	2.87	335276	9.61	604	-	-
HEADSUP	EQ	27-Mar-2023	13.50	13.50	13.80	12.85	12.85	13.25	13.21	38908	5.14	434	26606	68.38
HEALTHY	EQ	27-Mar-2023	7.57	7.57	7.69	7.50	7.60	7.61	7.63	65695	5.01	333	49884	75.93
HECPROJECT	EQ	27-Mar-2023	30.85	29.50	32.00	29.40	29.95	30.40	30.50	10355	3.16	96	8252	79.69
HEG	EQ	27-Mar-2023	944.20	940.05	943.50	930.00	933.90	932.10	933.37	75554	705.20	5046	43747	57.90
HEIDELBERG	EQ	27-Mar-2023	160.35	161.95	161.95	155.05	155.70	155.50	156.62	187076	293.01	4533	137429	73.46
HEMIPROP	EQ	27-Mar-2023	86.70	86.70	87.80	83.10	83.50	83.90	84.92	801044	680.24	5302	568651	70.99
HERANBA	EQ	27-Mar-2023	292.05	294.80	294.80	280.50	283.90	282.15	286.10	109465	313.17	4051	74179	67.77
HERCULES	EQ	27-Mar-2023	188.65	186.00	187.60	178.35	180.00	180.65	183.34	28318	51.92	1220	16761	59.19
HERITGFOOD	EQ	27-Mar-2023	147.95	148.00	151.30	145.30	147.15	147.25	148.06	169682	251.23	2544	111519	65.72
HEROMOTOCO	EQ	27-Mar-2023	2313.35	2319.95	2330.90	2296.55	2310.70	2308.60	2315.25	238881	5530.69	18672	105902	44.33
HESTERBIO	EQ	27-Mar-2023	1678.65	1653.45	1682.65	1645.10	1645.10	1651.50	1655.78	5625	93.14	859	3783	67.25
HEUBACHIND	EQ	27-Mar-2023	279.85	281.85	282.00	266.55	269.95	269.10	271.34	46424	125.97	2054	31071	66.93
HEXATRADEX	EQ	27-Mar-2023	148.00	150.55	150.65	145.85	145.85	147.10	147.73	1970	2.91	248	885	44.92
HFCL	EQ	27-Mar-2023	60.80	61.00	61.10	56.30	56.75	57.40	58.40	9585889	5598.17	26812	5047184	52.65
HGINFRA	EQ	27-Mar-2023	779.35	782.40	782.40	757.50	770.00	768.75	768.34	82826	636.38	8002	29083	35.11
HGS	EQ	27-Mar-2023	1016.10	1019.70	1043.35	994.10	1024.80	1024.00	1012.83	77795	787.93	6701	44251	56.88
HIKAL	EQ	27-Mar-2023	281.55	281.55	281.55	260.75	263.45	262.55	270.47	1010669	2733.60	21068	389672	38.56
HIL	EQ	27-Mar-2023	2355.75	2355.75	2363.00	2300.00	2302.50	2340.30	2334.74	14279	333.38	3055	9447	66.16
HILTON	BE	27-Mar-2023	105.45	107.90	107.90	101.05	103.00	101.90	103.62	32286	33.45	204	-	-
HIMATSEIDE	EQ	27-Mar-2023	72.15	71.00	72.00	70.00	70.60	70.55	70.63	260174	183.77	3349	160834	61.82
HINDALCO	EQ	27-Mar-2023	388.40	390.00	396.60	389.40	389.55	389.95	392.80	7066058	27755.21	86069	3068449	43.43
HINDCOMPOS	EQ	27-Mar-2023	256.30	256.05	256.05	250.20	251.30	251.15	252.64	3983	10.06	406	2403	60.33
HINDCON	EQ	27-Mar-2023	79.65	83.40	83.40	78.50	78.80	79.55	79.65	10078	8.03	223	6249	62.01
HINDCOPPER	EQ	27-Mar-2023	96.30	97.00	97.50	95.20	95.85	96.00	96.40	2577531	2484.67	11431	730964	28.36
HINDMOTORS	EQ	27-Mar-2023	13.65	13.70	13.75	13.10	13.20	13.25	13.39	267116	35.76	1072	187872	70.33
HINDNATGLS	BE	27-Mar-2023	9.60	9.60	9.60	9.15	9.15	9.15	9.25	1832	0.17	23	-	-
HINDOILEXP	EQ	27-Mar-2023	121.70	122.40	122.95	117.40	118.90	118.65	119.85	413571	495.67	5254	222177	53.72
HINDPETRO	EQ	27-Mar-2023	238.85	239.85	242.40	235.05	236.65	236.30	239.35	1445949	3460.89	16007	672303	46.50
HINDUNILVR	EQ	27-Mar-2023	2480.80	2485.00	2505.00	2464.00	2490.80	2499.00	2491.61	1387736	34576.97	65834	1026272	73.95
HINDWAREAP	EQ	27-Mar-2023	342.65	344.85	344.85	328.45	335.00	331.35	337.52	119499	403.33	9693	42314	35.41
HINDZINC	EQ	27-Mar-2023	323.10	326.50	329.70	324.05	329.65	329.10	327.28	2633761	8619.65	34572	1425092	54.11
HIRECT	EQ	27-Mar-2023	199.60	201.00	207.85	190.00	190.00	195.05	198.53	7898	15.68	989	4005	50.71
HISARMETAL	EQ	27-Mar-2023	126.95	128.80	129.30	120.40	120.95	121.10	125.31	48298	60.52	2503	14321	29.65
HITECH	EQ	27-Mar-2023	78.25	78.25	81.05	74.00	75.40	74.70	76.28	772227	589.08	6856	422793	54.75
HITECHCORP	EQ	27-Mar-2023	165.85	165.35	167.20	158.00	158.00	159.45	164.66	14843	24.44	214	13334	89.83
HITECHGEAR	EQ	27-Mar-2023	254.35	245.20	259.40	245.20	248.35	253.45	252.87	7506	18.98	491	5003	66.65
HLEGLAS	EQ	27-Mar-2023	503.35	504.05	507.50	490.00	494.90	491.55	496.05	27138	134.62	2354	17024	62.73
HLVLTD	EQ	27-Mar-2023	9.10	9.05	9.25	8.50	8.65	8.60	8.80	462128	40.67	871	335659	72.63
HMT	BZ	27-Mar-2023	24.05	24.40	25.00	23.10	23.60	23.60	23.87	4095	0.98	48	-	-
HMVL	EQ	27-Mar-2023	46.35	46.35	46.50	44.10	44.15	44.30	44.99	84009	37.79	875	71120	84.66
HNDFDS	EQ	27-Mar-2023	527.70	535.00	535.00	510.85	515.00	513.45	519.01	22955	119.14	2568	16021	69.79
HNGSNGBEES	EQ	27-Mar-2023	283.71	284.97	284.97	274.01	279.00	280.84	277.43	66145	183.50	1397	45183	68.31
HOMEFIRST	EQ	27-Mar-2023	688.15	691.00	691.00	671.10	676.05	678.50	676.55	61153	413.73	5325	31540	51.58
HOMESFY	SM	27-Mar-2023	419.55	405.60	405.60	403.05	403.05	404.00	404.84	3000	12.15	5	2400	80.00
HONAUT	EQ	27-Mar-2023	35775.65	35800.00	36087.95	35158.15	35225.75	35528.85	35633.45	6816	2428.78	3567	2757	40.45
HONDAPOWER	EQ	27-Mar-2023	1988.90	1988.85	2010.00	1960.05	1999.00	1993.50	1981.59	15823	313.55	3518	6643	41.98
HOVS	EQ	27-Mar-2023	36.40	36.00	36.00	29.15	29.15	29.40	30.48	140185	42.72	1100	69064	49.27
HPAL	EQ	27-Mar-2023	345.80	340.60	346.95	335.00	335.00	335.20	339.95	43880	149.17	1420	19669	44.82
HPIL	BE	27-Mar-2023	77.35	77.35	78.90	75.10	78.90	78.90	77.10	240	0.19	15	-	-
HPL	EQ	27-Mar-2023	80.10	80.10	80.55	75.80	76.00	76.35	77.46	172579	133.67	3469	96191	55.74
HSCL	EQ	27-Mar-2023	84.15	84.00	84.00	81.50	81.85	82.05	82.34	958377	789.09	5839	530271	55.33
HTMEDIA	EQ	27-Mar-2023	16.50	16.60	16.65	15.60	15.60	15.70	15.96	387607	61.86	930	310543	80.12
HUBTOWN	EQ	27-Mar-2023	32.35	31.55	32.80	30.75	30.75	30.75	31.29	203841	63.78	816	145096	71.18
HUDCO	EQ	27-Mar-2023	42.65	42.65	42.75	40.90	40.90	41.15	41.61	2274513	946.40	10020	1360686	59.82
HUDCO	N2	27-Mar-2023	1092.16	1094.85	1098.18	1094.85	1098.18	1098.18	1098.09	6020	66.10	6	6020	100.00
HUDCO	N5	27-Mar-2023	1090.55	1092.00	1092.00	1091.00	1091.00	1091.00	1091.81	1350	14.74	3	1350	100.00
HUDCO	N8	27-Mar-2023	1135.00	1130.50	1135.00	1130.50	1135.00	1134.59	1134.59	11	0.12	2	10	90.91
HUDCO	ND	27-Mar-2023	1174.79	1176.00	1179.85	1175.00	1176.00	1179.18	1177.63	529	6.23	11	528	99.81
HUHTAMAKI	EQ	27-Mar-2023	193.95	194.00	194.85	191.50	191.50	191.80	192.36	61105	117.54	795	48131	78.77
HYBRIDFIN	EQ	27-Mar-2023	7.95	7.65	8.30	7.55	7.95	7.85	7.84	8466	0.66	76	3293	38.90
IBMFNIFTY	EQ	27-Mar-2023	175.80	175.30	177.00	173.51	175.03	175.03	175.80	68	0.12	27	54	79.41
IBREALEST	EQ	27-Mar-2023	51.60	52.00	52.40	48.75	48.90	49.35	50.11	10523513	5273.69	24579	4617164	43.87
IBUCCREDIT	ND	27-Mar-2023	978.00	926.00	926.00	926.00	926.00	926.00	926.00	32	0.30	1	32	100.00
IBULHSGFIN	EQ	27-Mar-2023	95.40	95.80	95.90	92.50	92.75	92.90	93.38	8430704	7872.98	31789	3033495	35.98
IBULHSGFIN	N0	27-Mar-2023	970.00	925.00	999.00	925.00	999.00	999.00	928.52	21	0.19	2	21	100.00
IBULHSGFIN	NA	27-Mar-2023	940.00	940.00	940.00	940.00	940.00	940.00	940.00	108	1.02	5	108	100.00
IBULHSGFIN	NL	27-Mar-2023	968.00	960.56	960.56	960.56	960.56	960.56	960.56	20	0.19	1	20	100.00
IBULHSGFIN	NT	27-Mar-2023	980.00	944.90	944.90	944.90		944.90	944.90	10	0.09	1	10	100.00
IBULHSGFIN	ZD	27-Mar-2023	950.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	114	1.16	1	114	100.00
ICDSLTD	BE	27-Mar-2023	20.55	20.55	20.55	19.55	19.55	19.55	19.59	915	0.18	22	-	-
ICEMAKE	EQ	27-Mar-2023	259.70	253.05	260.00	253.05	256.10	255.50	256.30	9300	23.84	669	5974	64.24
ICICI10GS	EQ	27-Mar-2023	210.00	210.00	210.25	209.75	210.25	210.25	210.16	30	0.06	5	23	76.67
ICICI500	EQ	27-Mar-2023	23.98	24.06	24.37	23.81	23.90	23.91	24.00	1381125	331.45	494	1251349	90.60
ICICIALPLV	EQ	27-Mar-2023	168.44	168.00	170.47	167.06	168.10	168.44	168.56	23140	39.00	629	16233	70.15
ICICIAUTO	EQ	27-Mar-2023	122.47	122.47	123.37	121.51	121.88	121.77	121.94	41191	50.23	186	2482	6.03
ICICIB22	EQ	27-Mar-2023	57.86	59.40	59.40	57.46	57.50	57.93	57.90	314943	182.35	1932	123024	39.06
ICICIBANK	EQ	27-Mar-2023	852.40	854.95	856.40	844.05	846.90	848.70	849.34	17047675	144791.94	218983	3375671	19.80
ICICIBANKN	EQ	27-Mar-2023	39.40	40.60	40.60	39.35	39.38	39.37	39.59	178670	70.74	440	166224	93.03
ICICIBANKP	EQ	27-Mar-2023	198.67	198.51	199.90	197.50	197.71	198.35	198.56	22904	45.48	193	7080	30.91
ICICICOMMO	EQ	27-Mar-2023	54.55	55.98	55.98	54.36	54.36	54.79	54.74	60741	33.25	36	558	0.92
ICICICONSU	EQ	27-Mar-2023	71.92	71.51	72.21	71.51	72.07	72.08	72.09	211	0.15	24	198	93.84
ICICIFIN	EQ	27-Mar-2023	15.40	15.40	16.90	15.36	15.37	15.38	15.42	6015	0.93	85	4009	66.65
ICICIFMCG	EQ	27-Mar-2023	463.78	469.50	469.50	460.54	462.51	465.13	465.09	3774	17.55	181	3267	86.57
ICICIGI	EQ	27-Mar-2023	1076.40	1077.95	1084.20	1065.85	1074.50	1074.25	1076.30	394579	4246.87	19239	178943	45.35
ICICIGOLD	EQ	27-Mar-2023	52.33	52.23	52.23	51.43	51.70	51.77	51.95	3070691	1595.08	6607	3009100	97.99
ICICIINFRA	EQ	27-Mar-2023	51.21	51.23	51.49	50.91	51.00	51.10	51.19	2109	1.08	44	1065	50.50
ICICILIQ	EQ	27-Mar-2023	1001.92	1001.74	1001.74	999.50	1000.00	999.91	999.99	335901	3358.98	207	291774	86.86
ICICILOVOL	EQ	27-Mar-2023	138.11	139.98	139.98	137.20	137.30	138.08	138.52	68557	94.97	929	43002	62.72
ICICIM150	EQ	27-Mar-2023	114.10	114.10	114.96	113.12	113.21	113.52	113.51	35543	40.35	924	19287	54.26
ICICIMCAP	EQ	27-Mar-2023	91.42	92.70	92.70	89.50	91.30	91.10	90.86	24056	21.86	316	10937	45.46
ICICIMOM30	EQ	27-Mar-2023	18.09	18.09	18.48	18.00	18.00	18.04	18.07	14425	2.61	66	7723	53.54
ICICINF100	EQ	27-Mar-2023	184.01	185.97	188.90	183.01	183.95	184.10	185.66	14751	27.39	690	9038	61.27
ICICINIFTY	EQ	27-Mar-2023	184.59	186.61	186.61	184.51	184.92	185.05	185.48	267226	495.65	7519	160459	60.05
ICICINV20	EQ	27-Mar-2023	98.30	99.08	99.19	98.00	98.06	98.45	98.62	26057	25.70	1409	14252	54.70
ICICINXT50	EQ	27-Mar-2023	38.67	39.17	39.18	38.25	38.50	38.65	38.67	150158	58.06	984	107257	71.43
ICICIPHARM	EQ	27-Mar-2023	75.61	77.15	77.15	75.76	76.15	76.30	76.33	39896	30.45	181	35185	88.19
ICICIPRULI	EQ	27-Mar-2023	420.25	420.85	421.35	417.00	419.55	419.45	419.56	1111860	4664.88	23737	520654	46.83
ICICISENSX	EQ	27-Mar-2023	635.28	632.12	640.41	626.07	636.40	636.49	636.07	11548	73.45	244	10724	92.86
ICICISILVE	EQ	27-Mar-2023	71.35	71.00	71.34	70.80	70.90	70.84	70.96	217646	154.43	902	190697	87.62
ICICITECH	EQ	27-Mar-2023	29.02	29.37	29.37	28.95	29.13	29.05	29.12	546169	159.02	943	371506	68.02
ICIL	EQ	27-Mar-2023	112.55	112.55	112.80	105.10	106.70	105.60	108.12	1053613	1139.21	5164	910631	86.43
ICRA	EQ	27-Mar-2023	4443.35	4454.15	4475.00	4400.00	4402.45	4425.85	4448.04	3131	139.27	612	1771	56.56
IDBI	EQ	27-Mar-2023	46.30	46.30	46.40	44.40	44.55	44.75	45.30	6925592	3137.47	10477	3871356	55.90
IDBIGOLD	EQ	27-Mar-2023	5480.75	5316.35	5489.00	5316.35	5430.00	5429.70	5426.88	254	13.78	58	207	81.50
IDEA	EQ	27-Mar-2023	6.25	6.25	6.30	6.00	6.05	6.05	6.13	73481124	4502.84	56538	26390890	35.92
IDFC	EQ	27-Mar-2023	78.90	78.90	79.40	76.50	77.10	77.45	77.49	5602483	4341.31	20676	2090364	37.31
IDFCFIRSTB	EQ	27-Mar-2023	54.10	53.85	54.00	52.80	53.00	53.05	53.38	21905394	11693.28	37713	6453337	29.46
IDFNIFTYET	EQ	27-Mar-2023	180.59	185.10	185.10	180.47	180.48	180.48	182.22	372	0.68	17	262	70.43
IEL	EQ	27-Mar-2023	8.60	8.60	8.60	8.20	8.20	8.20	8.24	304659	25.11	457	148396	48.71
IEX	EQ	27-Mar-2023	142.95	142.95	143.00	133.50	134.00	134.15	137.24	7585816	10410.64	57667	2833046	37.35
IFBAGRO	EQ	27-Mar-2023	432.65	432.65	433.00	413.60	416.50	415.55	422.64	9977	42.17	512	7114	71.30
IFBIND	EQ	27-Mar-2023	776.95	780.85	781.55	751.00	764.00	756.70	765.42	12143	92.95	1333	6357	52.35
IFCI	EQ	27-Mar-2023	9.75	9.80	9.85	9.35	9.35	9.40	9.51	3230991	307.39	3914	1941425	60.09
IFCI	NH	27-Mar-2023	1025.80	1027.00	1028.99	1027.00	1028.99	1028.99	1028.09	717	7.37	18	717	100.00
IFCI	NI	27-Mar-2023	2100.55	2100.55	2100.55	2050.00	2050.00	2050.00	2078.14	106	2.20	3	106	100.00
IFCI	NL	27-Mar-2023	1009.99	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	151	1.53	4	151	100.00
IFCI	NM	27-Mar-2023	1860.00	2049.49	2049.49	1995.00	1995.00	1998.40	2019.12	74	1.49	3	44	59.46
IFGLEXPOR	EQ	27-Mar-2023	215.75	215.75	216.65	200.85	209.00	208.15	210.14	14424	30.31	608	9946	68.95
IGARASHI	EQ	27-Mar-2023	352.90	352.90	355.45	340.60	341.05	341.80	344.93	45159	155.77	2325	35710	79.08
IGL	EQ	27-Mar-2023	432.20	434.00	437.60	427.15	428.20	430.35	431.80	814615	3517.49	15522	248050	30.45
IGPL	EQ	27-Mar-2023	418.35	414.20	422.00	405.95	411.25	411.65	410.91	23216	95.40	1240	15424	66.44
IIFCL	N2	27-Mar-2023	1030.00	1027.00	1030.00	1027.00	1030.00	1030.00	1028.50	10	0.10	2	10	100.00
IIFCL	N3	27-Mar-2023	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	15	0.19	2	15	100.00
IIFCL	N4	27-Mar-2023	1300.00	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	99	1.28	2	99	100.00
IIFL	EQ	27-Mar-2023	424.65	422.20	428.40	416.00	421.15	423.20	420.22	326600	1372.44	18970	195587	59.89
IIFL	N6	27-Mar-2023	1015.10	1010.26	1010.80	1002.01	1002.01	1003.84	1009.39	652	6.58	34	652	100.00
IIFL	N7	27-Mar-2023	1025.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	5	0.05	1	5	100.00
IIFL	NC	27-Mar-2023	1000.00	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	100	1.01	2	100	100.00
IIFL	NE	27-Mar-2023	990.10	981.00	981.00	980.00	980.00	980.00	980.03	320	3.14	4	320	100.00
IIFL	NF	27-Mar-2023	986.50	986.50	990.00	984.10	986.01	986.02	986.26	470	4.64	20	370	78.72
IIFL	NG	27-Mar-2023	1085.59	1087.00	1087.00	1085.00	1085.00	1085.00	1085.55	199	2.16	4	199	100.00
IIFL	NH	27-Mar-2023	1020.00	1015.00	1015.00	1008.00	1014.80	1010.12	1009.38	1685	17.01	28	1500	89.02
IIFL	NI	27-Mar-2023	1122.00	1120.80	1120.80	1102.00	1118.80	1118.80	1111.23	25	0.28	6	25	100.00
IIFL	NK	27-Mar-2023	1115.00	1110.00	1110.00	1105.00	1105.00	1106.00	1106.00	25	0.28	5	25	100.00
IIFL	NL	27-Mar-2023	973.73	972.00	972.00	970.00	972.00	972.00	971.59	585	5.68	10	585	100.00
IIFL	NM	27-Mar-2023	1010.00	1010.00	1013.90	985.00	1013.90	1009.65	997.43	140	1.40	13	96	68.57
IIFL	NO	27-Mar-2023	960.35	961.45	961.45	961.45	961.45	961.45	961.45	10	0.10	1	10	100.00
IIFL	NP	27-Mar-2023	953.35	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	3	0.03	2	3	100.00
IIFL	NS	27-Mar-2023	966.00	970.00	970.00	962.50	963.50	963.50	964.56	952	9.18	13	937	98.42
IIFL	NT	27-Mar-2023	980.00	941.00	977.95	941.00		960.15	944.75	339	3.20	17	300	88.50
IIFL	NU	27-Mar-2023	935.00	903.25	920.00	903.25	920.00	920.00	911.63	10	0.09	2	5	50.00
IIFLSEC	EQ	27-Mar-2023	51.45	51.95	52.00	48.20	48.65	50.00	50.20	382877	192.19	2607	260382	68.01
IIHFL	N4	27-Mar-2023	1008.10	1015.00	1015.00	1003.00	1010.00	1005.63	1007.20	517	5.21	16	370	71.57
IIHFL	N5	27-Mar-2023	989.85	989.85	989.89	977.00	980.00	979.71	981.56	2666	26.17	62	2146	80.50
IIHFL	N6	27-Mar-2023	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	50	0.53	1	50	100.00
IIHFL	N9	27-Mar-2023	943.00	943.00	957.00	919.43	930.00	933.26	927.74	534	4.95	8	300	56.18
IIHFL	NC	27-Mar-2023	950.00	950.00	950.00	950.00	950.00	950.00	950.00	28	0.27	1	28	100.00
IITL	EQ	27-Mar-2023	85.75	86.10	91.00	85.05	88.50	89.25	87.94	20230	17.79	305	10139	50.12
IL&FSENGG	BZ	27-Mar-2023	13.30	13.30	13.65	12.65	12.70	12.70	13.08	21515	2.81	81	-	-
IL&FSTRANS	BZ	27-Mar-2023	3.15	3.00	3.00	3.00	3.00	3.00	3.00	74888	2.25	55	-	-
IMAGICAA	EQ	27-Mar-2023	44.95	45.20	45.25	43.00	43.25	43.20	43.99	465347	204.69	4442	288475	61.99
IMFA	EQ	27-Mar-2023	287.40	288.40	288.40	273.55	281.00	279.40	282.35	70079	197.87	4628	44322	63.25
IMPAL	EQ	27-Mar-2023	696.15	694.00	714.00	682.00	684.15	688.25	703.04	8942	62.87	2513	5239	58.59
IMPEXFERRO	EQ	27-Mar-2023	2.05	2.00	2.15	1.95	2.15	2.15	2.05	104344	2.13	166	94326	90.40
INCREDIBLE	EQ	27-Mar-2023	19.85	19.85	20.45	19.05	20.20	19.75	19.71	6093	1.20	93	5005	82.14
INDBANK	EQ	27-Mar-2023	21.90	22.70	22.70	20.70	20.90	20.85	21.23	108229	22.97	812	78729	72.74
INDHOTEL	EQ	27-Mar-2023	310.45	310.45	311.80	303.00	305.25	304.95	305.28	2877356	8783.90	33542	1631811	56.71
INDIACEM	EQ	27-Mar-2023	175.40	174.85	175.75	171.10	171.30	172.00	172.59	1816758	3135.46	15545	406404	22.37
INDIAGLYCO	EQ	27-Mar-2023	598.05	601.80	602.95	575.60	592.00	590.75	586.03	308025	1805.13	4866	231839	75.27
INDIAMART	EQ	27-Mar-2023	4976.85	4970.05	5114.00	4950.30	5040.00	5036.95	5052.18	116730	5897.41	19744	30135	25.82
INDIANB	EQ	27-Mar-2023	269.95	266.50	273.90	263.55	270.00	270.90	268.46	975230	2618.12	16168	147168	15.09
INDIANCARD	EQ	27-Mar-2023	221.50	222.70	222.70	213.00	215.95	214.95	217.57	3377	7.35	206	2748	81.37
INDIANHUME	EQ	27-Mar-2023	120.55	121.40	121.40	118.05	118.05	118.45	119.62	51881	62.06	817	43087	83.05
INDIGO	EQ	27-Mar-2023	1865.20	1867.15	1880.05	1826.05	1842.00	1834.30	1849.61	382151	7068.32	28482	191941	50.23
INDIGOPNTS	EQ	27-Mar-2023	1016.90	1022.30	1027.05	997.00	1005.00	1001.90	1005.51	62177	625.20	6424	28452	45.76
INDIGRID	IV	27-Mar-2023	135.77	135.77	137.00	133.99	134.50	134.64	136.09	491012	668.22	5460	443136	90.25
INDIGRID	NB	27-Mar-2023	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	8	0.08	1	8	100.00
INDIGRID	NJ	27-Mar-2023	1064.33	1064.33	1068.00	1064.33	1065.00	1065.00	1065.09	675	7.19	12	675	100.00
INDLMETER	BZ	27-Mar-2023	3.55	3.65	3.65	3.40	3.40	3.40	3.47	7237	0.25	36	-	-
INDNIPPON	EQ	27-Mar-2023	338.55	342.60	342.60	333.00	335.95	334.15	335.70	13979	46.93	670	10067	72.02
INDOAMIN	EQ	27-Mar-2023	75.95	79.40	79.40	72.00	73.20	72.75	74.46	110353	82.16	2167	74438	67.45
INDOBORAX	EQ	27-Mar-2023	107.05	108.10	108.50	100.00	100.00	100.70	102.46	74687	76.53	1601	50147	67.14
INDOCO	EQ	27-Mar-2023	327.75	328.55	349.05	327.25	333.50	336.05	340.78	483147	1646.48	18846	69533	14.39
INDORAMA	EQ	27-Mar-2023	41.15	41.75	41.75	40.00	40.10	40.10	40.31	82489	33.25	976	59314	71.91
INDOSTAR	BE	27-Mar-2023	119.90	117.10	120.65	113.90	113.90	113.90	115.40	49968	57.66	324	-	-
INDOTECH	EQ	27-Mar-2023	176.60	179.90	179.90	172.05	172.10	174.10	174.52	7487	13.07	368	4731	63.19
INDOTHAI	BE	27-Mar-2023	244.25	243.00	243.00	232.05	233.75	233.45	235.03	6196	14.56	99	-	-
INDOWIND	EQ	27-Mar-2023	10.05	9.70	9.80	9.55	9.55	9.55	9.57	148646	14.23	427	84989	57.18
INDRAMEDCO	BE	27-Mar-2023	78.15	79.85	79.85	77.50	77.95	78.05	78.19	39211	30.66	238	-	-
INDSWFTLAB	EQ	27-Mar-2023	58.05	58.05	59.00	56.75	56.80	57.20	57.89	148939	86.22	547	142094	95.40
INDSWFTLTD	EQ	27-Mar-2023	7.10	6.80	7.45	6.80	6.95	6.95	7.00	13499	0.94	95	8663	64.18
INDTERRAIN	EQ	27-Mar-2023	44.40	44.50	44.95	42.25	42.50	42.75	43.23	144143	62.31	1235	101214	70.22
INDUSINDBK	EQ	27-Mar-2023	1009.55	1014.00	1020.95	1004.00	1012.30	1012.85	1012.46	2116764	21431.49	78342	784667	37.07
INDUSTOWER	EQ	27-Mar-2023	148.05	148.55	151.70	147.00	148.05	148.40	149.70	3273362	4900.11	22061	697670	21.31
INFIBEAM	EQ	27-Mar-2023	13.95	13.95	14.15	13.35	13.55	13.55	13.70	8029445	1099.86	5672	4447918	55.40
INFOBEAN	EQ	27-Mar-2023	454.85	455.00	464.95	420.45	427.00	425.30	436.56	37027	161.64	3680	23650	63.87
INFOMEDIA	EQ	27-Mar-2023	4.55	4.55	4.70	4.40	4.40	4.40	4.45	44428	1.98	38	43403	97.69
INFRABEES	EQ	27-Mar-2023	522.63	522.64	525.76	520.00	524.00	522.32	523.20	6950	36.36	226	4392	63.19
INFY	EQ	27-Mar-2023	1380.65	1386.25	1395.75	1374.10	1388.20	1388.95	1388.84	4170193	57917.48	214904	2594183	62.21
INGERRAND	EQ	27-Mar-2023	2424.65	2448.90	2448.90	2363.25	2417.00	2427.10	2405.42	13699	329.52	3766	5747	41.95
INNOVANA	SM	27-Mar-2023	626.00	630.00	645.00	625.00	625.00	625.00	630.00	1000	6.30	5	1000	100.00
INNOVATIVE	ST	27-Mar-2023	2.35	2.45	2.45	2.25	2.25	2.25	2.32	9000	0.21	3	6000	66.67
INOXGREEN	EQ	27-Mar-2023	41.10	41.35	41.70	39.10	39.95	39.95	40.81	1545387	630.61	3808	1380214	89.31
INOXWIND	EQ	27-Mar-2023	96.00	96.05	97.65	93.10	93.40	93.50	94.37	473545	446.91	3221	359214	75.86
INSECTICID	EQ	27-Mar-2023	490.20	492.70	498.00	488.45	497.00	495.25	494.36	12942	63.98	2048	8126	62.79
INSPIRISYS	EQ	27-Mar-2023	43.25	43.20	44.45	40.75	40.75	41.55	42.59	5215	2.22	78	4077	78.18
INTELLECT	EQ	27-Mar-2023	402.75	403.00	411.70	397.35	397.35	398.55	402.12	492341	1979.80	12290	176994	35.95
INTENTECH	EQ	27-Mar-2023	58.70	58.20	59.80	55.20	55.70	55.90	57.16	42215	24.13	675	32690	77.44
INTLCONV	EQ	27-Mar-2023	52.50	51.90	52.50	49.00	49.35	49.70	50.43	168026	84.73	1315	136189	81.05
INVENTURE	EQ	27-Mar-2023	1.70	1.75	1.80	1.60	1.70	1.65	1.68	5470294	92.01	1789	2665003	48.72
IOB	EQ	27-Mar-2023	22.30	22.30	22.35	21.40	21.55	21.60	21.80	6800611	1482.30	7800	1758187	25.85
IOC	EQ	27-Mar-2023	78.40	78.00	78.40	76.75	76.90	77.10	77.70	4845906	3765.41	35367	2066562	42.65
IOLCP	EQ	27-Mar-2023	282.25	282.25	304.00	280.00	281.55	284.25	294.12	2029407	5968.84	47077	314346	15.49
IONEXCHANG	EQ	27-Mar-2023	3363.70	3397.35	3397.35	3234.75	3338.00	3323.25	3290.18	29026	955.01	6887	11709	40.34
IPCALAB	EQ	27-Mar-2023	781.45	781.45	796.95	778.80	790.25	790.05	790.70	319315	2524.83	18823	120827	37.84
IPL	EQ	27-Mar-2023	207.65	207.00	208.00	200.00	200.00	202.60	203.09	174876	355.16	5825	93511	53.47
IPSL	SM	27-Mar-2023	80.95	81.95	81.95	81.90	81.90	81.90	81.93	4000	3.28	2	4000	100.00
IRB	EQ	27-Mar-2023	24.50	24.60	24.80	23.20	23.25	23.35	23.77	20162437	4792.69	17025	10623434	52.69
IRBINVIT	IV	27-Mar-2023	66.12	66.69	66.75	66.15	66.43	66.43	66.45	388543	258.21	3593	369021	94.98
IRCON	EQ	27-Mar-2023	53.15	53.00	53.65	52.60	52.85	52.90	52.99	2163925	1146.57	6286	1027727	47.49
IRCTC	EQ	27-Mar-2023	600.05	598.05	599.95	576.70	578.50	582.10	588.83	1429219	8415.69	49681	604867	42.32
IREDA	N5	27-Mar-2023	1185.90	1185.90	1185.90	1180.00	1180.00	1180.00	1185.08	301	3.57	4	301	100.00
IREDA	N7	27-Mar-2023	1135.50	1136.00	1136.00	1136.00	1136.00	1136.00	1136.00	146	1.66	5	146	100.00
IRFC	EQ	27-Mar-2023	26.55	26.60	26.90	25.75	25.85	25.90	26.13	14682995	3837.01	35327	5934667	40.42
IRFC	N2	27-Mar-2023	1125.00	1125.00	1138.00	1125.00	1127.00	1126.68	1127.94	714	8.05	18	654	91.60
IRFC	N9	27-Mar-2023	1106.00	1110.00	1110.00	1102.00	1102.00	1102.00	1104.63	248	2.74	6	248	100.00
IRFC	NA	27-Mar-2023	1237.00	1232.60	1235.00	1232.50	1235.00	1235.00	1233.75	605	7.46	9	605	100.00
IRFC	ND	27-Mar-2023	1102.05	1138.90	1138.90	1138.90	1138.90	1138.90	1138.90	20	0.23	2	20	100.00
IRFC	NE	27-Mar-2023	1237.00	1252.99	1252.99	1250.00	1250.00	1250.00	1251.60	5	0.06	3	3	60.00
IRFC	NI	27-Mar-2023	1061.20	1061.20	1062.50	1061.00	1061.00	1061.56	1061.55	433	4.60	7	275	63.51
IRFC	NJ	27-Mar-2023	1147.50	1147.50	1150.00	1140.50	1150.00	1150.00	1148.31	737	8.46	7	737	100.00
IRFC	NO	27-Mar-2023	1163.50	1155.00	1165.00	1155.00	1165.00	1165.00	1157.99	609	7.05	6	559	91.79
IRIS	EQ	27-Mar-2023	70.85	70.10	72.00	70.00	70.00	70.85	70.75	15318	10.84	390	7249	47.32
IRISDOREME	EQ	27-Mar-2023	310.40	325.00	325.00	308.00	308.00	309.00	313.64	12892	40.43	589	876	6.79
ISEC	EQ	27-Mar-2023	433.70	433.70	434.00	419.10	422.00	423.25	424.91	331489	1408.51	9316	248075	74.84
ISFT	EQ	27-Mar-2023	106.20	105.25	105.55	94.05	94.05	96.95	101.01	99788	100.79	1304	88755	88.94
ISGEC	EQ	27-Mar-2023	439.35	453.60	460.50	427.10	430.00	433.75	448.63	228814	1026.52	10776	46732	20.42
ISHAN	SM	27-Mar-2023	20.00	19.50	21.00	19.00	19.00	19.00	19.47	59200	11.53	34	49600	83.78
ISMTLTD	EQ	27-Mar-2023	69.85	71.40	71.50	65.90	67.50	67.40	68.19	2151711	1467.19	13605	636089	29.56
ITBEES	EQ	27-Mar-2023	29.16	29.37	29.46	29.01	29.24	29.17	29.24	1824541	533.54	8560	1061920	58.20
ITC	EQ	27-Mar-2023	378.70	377.95	384.40	376.35	380.00	380.20	381.06	10816352	41217.29	103476	6564514	60.69
ITDC	EQ	27-Mar-2023	285.50	287.15	287.15	276.00	277.00	277.30	279.44	17264	48.24	1129	10056	58.25
ITDCEM	EQ	27-Mar-2023	102.70	103.00	103.45	100.05	100.70	101.35	101.83	495990	505.07	5210	238616	48.11
ITI	EQ	27-Mar-2023	98.20	94.45	96.40	88.15	90.20	90.85	93.61	2884242	2700.02	14275	339866	11.78
IVC	EQ	27-Mar-2023	6.15	6.15	6.20	5.85	5.90	5.95	6.02	256827	15.45	655	190034	73.99
IVP	EQ	27-Mar-2023	117.60	117.55	117.55	112.75	116.60	114.75	114.12	4477	5.11	163	3070	68.57
IVZINGOLD	EQ	27-Mar-2023	5328.75	5300.00	5300.00	5245.00	5245.00	5265.00	5270.53	29	1.53	20	18	62.07
IWEL	EQ	27-Mar-2023	1105.85	1078.00	1100.00	1072.00	1100.00	1092.90	1083.42	787	8.53	181	552	70.14
IZMO	EQ	27-Mar-2023	105.30	108.65	124.90	108.65	122.95	121.20	117.27	3467858	4066.59	38159	656246	18.92
J&KBANK	EQ	27-Mar-2023	47.20	47.30	47.35	45.05	45.50	45.90	46.21	2782329	1285.76	7283	1058953	38.06
JAGRAN	EQ	27-Mar-2023	74.15	73.15	74.40	69.80	70.10	70.95	71.58	214422	153.48	2807	146318	68.24
JAGSNPHARM	EQ	27-Mar-2023	290.85	293.50	302.00	285.00	291.05	294.85	289.89	51628	149.66	5166	20618	39.94
JAIBALAJI	EQ	27-Mar-2023	45.00	45.00	45.85	44.10	44.10	44.40	44.82	46159	20.69	314	33297	72.14
JAICORPLTD	EQ	27-Mar-2023	127.50	128.15	132.40	126.40	129.10	129.75	130.22	1106902	1441.38	11309	380061	34.34
JAINAM	SM	27-Mar-2023	148.95	156.25	156.30	156.25	156.30	156.30	156.26	12000	18.75	5	12000	100.00
JAIPURKURT	EQ	27-Mar-2023	83.50	84.85	86.20	79.35	80.45	80.95	83.68	10297	8.62	379	2096	20.36
JALAN	SM	27-Mar-2023	7.70	7.90	7.90	7.25	7.25	7.25	7.74	30000	2.32	7	27000	90.00
JAMNAAUTO	EQ	27-Mar-2023	98.65	98.00	98.10	95.60	95.60	95.75	96.27	418878	403.25	6863	299244	71.44
JASH	EQ	27-Mar-2023	850.55	845.15	850.00	835.00	836.20	838.30	838.11	10773	90.29	363	8410	78.07
JAYAGROGN	EQ	27-Mar-2023	155.70	156.95	157.05	148.25	150.85	150.55	153.12	16342	25.02	448	13129	80.34
JAYBARMARU	EQ	27-Mar-2023	137.40	139.80	139.80	134.05	134.05	134.50	136.10	5643	7.68	232	3671	65.05
JAYNECOIND	EQ	27-Mar-2023	22.00	22.10	22.55	21.20	21.25	21.45	21.82	410078	89.46	742	328513	80.11
JAYSREETEA	EQ	27-Mar-2023	83.15	83.05	84.00	75.60	76.40	77.45	79.81	168434	134.43	1128	148992	88.46
JBCHEPHARM	EQ	27-Mar-2023	1968.50	1968.50	1985.00	1936.00	1942.00	1950.00	1964.83	21305	418.61	5546	10831	50.84
JBMA	EQ	27-Mar-2023	618.90	624.00	633.00	607.85	624.80	626.95	620.83	419948	2607.14	13366	89641	21.35
JCHAC	EQ	27-Mar-2023	1084.15	1087.00	1087.05	1050.10	1060.00	1061.60	1069.12	26741	285.89	4030	16667	62.33
JETAIRWAYS	BZ	27-Mar-2023	62.15	64.90	64.90	60.00	61.00	61.00	61.71	31833	19.64	505	-	-
JETFREIGHT	EQ	27-Mar-2023	12.00	12.15	12.15	11.20	11.65	11.60	11.83	337742	39.94	855	121011	35.83
JFLLIFE	SM	27-Mar-2023	33.00	35.00	35.00	32.60	32.60	32.60	33.34	10000	3.33	5	10000	100.00
JHS	EQ	27-Mar-2023	16.35	16.60	16.60	15.10	15.60	15.55	15.79	98647	15.58	290	63305	64.17
JINDALPHOT	EQ	27-Mar-2023	285.00	290.00	295.55	275.00	276.00	278.65	286.99	9144	26.24	1157	3189	34.88
JINDALPOLY	EQ	27-Mar-2023	526.25	525.50	528.70	497.35	500.70	501.15	508.25	191808	974.86	13525	116492	60.73
JINDALSAW	EQ	27-Mar-2023	141.25	141.25	142.45	135.40	140.35	141.05	139.21	2075633	2889.51	15688	549470	26.47
JINDALSTEL	EQ	27-Mar-2023	534.10	530.60	543.50	530.60	539.90	539.40	538.43	2991845	16109.06	66390	659380	22.04
JINDRILL	EQ	27-Mar-2023	248.00	245.10	247.35	239.50	240.70	244.70	243.26	132155	321.48	2422	61353	46.43
JINDWORLD	EQ	27-Mar-2023	318.70	323.80	324.95	315.15	321.00	319.80	319.74	85807	274.36	1704	28707	33.46
JISLDVREQS	EQ	27-Mar-2023	16.10	16.10	16.80	15.40	15.95	15.80	15.93	62416	9.94	568	55950	89.64
JISLJALEQS	EQ	27-Mar-2023	30.95	31.50	31.60	29.85	30.45	30.75	30.68	2298912	705.23	5914	997216	43.38
JITFINFRA	BE	27-Mar-2023	87.25	87.30	89.20	82.90	82.95	82.95	84.15	32772	27.58	240	-	-
JKCEMENT	EQ	27-Mar-2023	2811.85	2820.85	2873.60	2801.15	2830.40	2839.20	2842.41	104406	2967.64	10432	34789	33.32
JKIL	EQ	27-Mar-2023	239.65	240.90	241.40	232.65	233.25	234.00	237.08	116864	277.06	5567	36509	31.24
JKLAKSHMI	EQ	27-Mar-2023	721.60	721.55	727.45	695.05	714.00	718.80	711.60	266884	1899.15	13953	100672	37.72
JKPAPER	EQ	27-Mar-2023	368.80	368.80	369.50	362.75	365.00	364.80	366.29	355761	1303.12	19242	192350	54.07
JKTYRE	EQ	27-Mar-2023	155.20	156.20	156.75	150.50	151.25	151.80	152.95	2386695	3650.57	20684	457147	19.15
JMA	EQ	27-Mar-2023	62.30	61.10	62.70	60.50	60.50	60.90	61.26	9204	5.64	204	6687	72.65
JMFINANCIL	EQ	27-Mar-2023	60.80	61.00	61.30	59.25	59.80	59.50	60.18	802139	482.74	5212	502899	62.69
JOCIL	EQ	27-Mar-2023	157.85	157.85	160.05	156.10	159.65	157.10	158.69	4286	6.80	221	3271	76.32
JPASSOCIAT	EQ	27-Mar-2023	7.10	7.15	7.20	6.55	6.75	6.65	6.86	11660514	799.56	5097	9277382	79.56
JPOLYINVST	EQ	27-Mar-2023	458.80	477.90	477.90	442.10	445.00	445.30	457.26	3743	17.12	388	1626	43.44
JPPOWER	EQ	27-Mar-2023	5.55	5.60	5.60	5.15	5.20	5.20	5.29	27351355	1447.55	18109	12727221	46.53
JSL	EQ	27-Mar-2023	291.45	291.10	293.00	282.55	287.50	291.65	291.64	697314	2033.68	23062	576054	82.61
JSLL	SM	27-Mar-2023	274.25	270.00	280.00	225.10	250.00	252.40	260.30	32000	83.30	29	21000	65.63
JSWENERGY	EQ	27-Mar-2023	236.70	237.85	238.75	225.05	226.50	227.10	230.12	1022382	2352.75	16487	353405	34.57
JSWHL	EQ	27-Mar-2023	3693.25	3743.00	3743.00	3695.00	3696.00	3705.55	3702.93	946	35.03	127	865	91.44
JSWISPL	EQ	27-Mar-2023	29.70	29.70	30.25	29.50	29.60	29.80	29.94	1366968	409.21	1735	859732	62.89
JSWSTEEL	EQ	27-Mar-2023	657.80	661.10	666.50	655.85	659.00	658.85	661.66	1134491	7506.53	30999	433485	38.21
JTEKTINDIA	EQ	27-Mar-2023	105.15	105.50	105.50	101.25	102.00	102.15	102.72	211737	217.50	3678	113349	53.53
JTLIND	EQ	27-Mar-2023	303.60	305.15	309.65	290.95	294.80	295.85	302.13	171735	518.86	2752	129088	75.17
JUBLFOOD	EQ	27-Mar-2023	440.95	442.00	443.20	423.25	440.00	439.90	433.95	3497807	15178.68	56912	959187	27.42
JUBLINDS	EQ	27-Mar-2023	402.30	405.50	405.85	384.00	394.85	387.60	391.43	17548	68.69	1418	7724	44.02
JUBLINGREA	EQ	27-Mar-2023	381.50	381.90	384.65	360.10	362.00	363.05	368.97	634078	2339.56	16341	387896	61.17
JUBLPHARMA	EQ	27-Mar-2023	281.00	281.00	290.50	278.00	282.00	282.10	282.66	245996	695.33	8710	90898	36.95
JUNIORBEES	EQ	27-Mar-2023	398.28	401.91	401.91	395.00	396.20	395.83	397.40	150184	596.83	7691	83640	55.69
JUSTDIAL	EQ	27-Mar-2023	588.15	591.10	593.15	573.25	581.00	580.95	578.80	182079	1053.87	8036	83516	45.87
JWL	EQ	27-Mar-2023	94.30	94.90	95.00	89.60	89.60	89.65	90.37	232463	210.07	1804	147363	63.39
JYOTHYLAB	EQ	27-Mar-2023	185.65	185.60	186.00	182.50	184.50	184.70	184.63	128116	236.54	4385	84122	65.66
JYOTISTRUC	BZ	27-Mar-2023	6.15	6.15	6.15	5.85	5.85	5.85	5.88	1250352	73.54	632	-	-
KABRAEXTRU	EQ	27-Mar-2023	497.35	496.45	496.95	470.20	474.10	478.15	479.64	202826	972.84	12115	96149	47.40
KAJARIACER	EQ	27-Mar-2023	1035.55	1031.00	1045.00	1019.00	1026.00	1022.30	1025.07	99111	1015.96	9301	65792	66.38
KAKATCEM	EQ	27-Mar-2023	191.80	195.65	195.65	180.55	181.05	186.70	188.65	13112	24.74	356	11264	85.91
KALPATPOWR	EQ	27-Mar-2023	548.00	551.55	557.80	548.15	552.00	554.30	551.79	483673	2668.87	20518	300903	62.21
KALYANIFRG	BE	27-Mar-2023	218.90	217.00	217.00	208.00	212.60	209.95	212.92	973	2.07	46	-	-
KALYANKJIL	EQ	27-Mar-2023	116.60	117.50	122.40	113.25	117.60	118.65	118.86	4588226	5453.66	33017	1045050	22.78
KAMATHOTEL	EQ	27-Mar-2023	126.15	126.90	126.90	119.85	119.85	119.85	122.38	53542	65.52	838	39213	73.24
KAMDHENU	EQ	27-Mar-2023	301.25	298.00	298.55	286.20	286.20	287.70	292.97	245260	718.54	4940	78588	32.04
KAMOPAINTS	EQ	27-Mar-2023	192.65	191.45	195.65	187.10	189.80	192.25	192.35	254755	490.02	3971	52379	20.56
KANANIIND	EQ	27-Mar-2023	6.10	6.25	6.30	5.60	6.05	5.90	6.02	96507	5.81	375	80329	83.24
KANDARP	SM	27-Mar-2023	19.40	19.00	19.00	18.00	18.00	18.00	18.35	12000	2.20	3	8000	66.67
KANORICHEM	EQ	27-Mar-2023	110.45	108.90	110.05	103.55	103.70	104.45	105.88	21193	22.44	418	16433	77.54
KANPRPLA	EQ	27-Mar-2023	78.25	79.00	79.35	77.00	77.00	77.00	78.02	5969	4.66	149	4087	68.47
KANSAINER	EQ	27-Mar-2023	384.40	384.50	390.80	378.15	380.60	385.80	383.79	103856	398.59	4414	55970	53.89
KAPSTON	EQ	27-Mar-2023	134.75	134.95	141.00	134.00	140.95	140.10	138.42	4335	6.00	164	3536	81.57
KARMAENG	BE	27-Mar-2023	32.50	33.15	33.15	31.55	31.55	32.00	31.93	7345	2.35	32	-	-
KARURVYSYA	EQ	27-Mar-2023	97.40	95.75	98.80	92.70	97.50	97.50	95.32	4008173	3820.70	25678	1268413	31.65
KAUSHALYA	EQ	27-Mar-2023	3.80	4.15	4.15	3.75	3.75	3.85	3.93	29025	1.14	516	26421	91.03
KAVVERITEL	EQ	27-Mar-2023	5.30	5.30	5.30	4.80	4.80	4.85	4.98	45745	2.28	199	29460	64.40
KAYA	EQ	27-Mar-2023	264.55	264.55	264.55	248.00	251.10	253.75	255.72	7170	18.34	477	5166	72.05
KAYNES	EQ	27-Mar-2023	944.05	945.00	963.00	933.05	946.95	946.35	947.08	85217	807.07	8165	27327	32.07
KBCGLOBAL	BE	27-Mar-2023	2.35	2.40	2.40	2.25	2.25	2.25	2.28	3659483	83.26	1919	-	-
KCK	SM	27-Mar-2023	16.50	18.00	18.65	17.00	17.00	17.00	17.67	20000	3.53	5	20000	100.00
KCP	EQ	27-Mar-2023	94.50	94.25	99.00	94.25	96.40	96.80	95.34	788664	751.92	3051	700523	88.82
KCPSUGIND	EQ	27-Mar-2023	23.50	23.50	23.65	22.30	22.30	22.50	22.82	183615	41.90	923	119818	65.26
KDDL	EQ	27-Mar-2023	1035.65	1031.10	1041.95	1004.25	1024.85	1019.95	1025.15	24110	247.16	3121	16616	68.92
KEC	EQ	27-Mar-2023	472.05	467.00	470.55	451.10	452.90	454.55	460.72	344181	1585.71	10883	202553	58.85
KECL	EQ	27-Mar-2023	67.95	67.50	68.55	65.70	66.05	66.45	67.17	165045	110.86	1337	106438	64.49
KEEPLEARN	BE	27-Mar-2023	3.05	3.20	3.20	2.90	3.05	3.05	3.14	22168	0.70	68	-	-
KEERTI	BE	27-Mar-2023	39.80	39.80	39.80	39.80	39.80	39.80	39.80	77012	30.65	26	-	-
KEI	EQ	27-Mar-2023	1662.30	1669.90	1679.95	1626.15	1675.00	1675.40	1655.76	76450	1265.83	8255	42479	55.56
KELLTONTEC	EQ	27-Mar-2023	48.95	49.10	49.40	46.50	46.50	46.50	47.08	266517	125.48	2106	190272	71.39
KENNAMET	EQ	27-Mar-2023	2114.85	2093.70	2140.00	2052.15	2078.50	2081.65	2103.65	14241	299.58	2829	6807	47.80
KERNEX	BE	27-Mar-2023	233.95	222.25	233.80	222.25	229.95	225.85	224.61	41075	92.26	288	-	-
KESORAMIND	EQ	27-Mar-2023	56.65	56.00	57.30	55.60	56.15	56.45	56.49	790947	446.82	7064	545131	68.92
KEYFINSERV	EQ	27-Mar-2023	88.65	93.60	93.60	82.00	82.35	83.55	84.43	6272	5.30	356	4379	69.82
KFINTECH	EQ	27-Mar-2023	292.05	275.75	287.95	275.75	279.00	278.00	279.12	123483	344.67	9753	69919	56.62
KHADIM	EQ	27-Mar-2023	194.95	193.00	198.10	193.00	195.50	194.70	194.74	21316	41.51	2772	14467	67.87
KHAICHEM	EQ	27-Mar-2023	65.50	66.00	66.50	64.35	65.50	66.05	65.57	257029	168.53	2773	141991	55.24
KHAITANLTD	EQ	27-Mar-2023	45.35	47.10	47.10	43.65	44.55	44.45	44.81	972	0.44	37	315	32.41
KHANDSE	EQ	27-Mar-2023	25.40	25.40	26.30	24.15	24.15	24.15	24.29	11028	2.68	54	7832	71.02
KHFM	SM	27-Mar-2023	32.95	32.05	32.70	31.50	31.50	31.85	32.04	18600	5.96	5	18600	100.00
KICL	EQ	27-Mar-2023	1720.30	1672.00	1700.90	1668.75	1674.00	1675.55	1684.05	743	12.51	162	446	60.03
KILITCH	EQ	27-Mar-2023	152.15	152.15	156.45	144.70	144.70	145.90	149.88	12159	18.22	766	6773	55.70
KIMS	EQ	27-Mar-2023	1329.90	1340.00	1365.05	1332.80	1345.00	1346.40	1351.03	47138	636.85	7789	19879	42.17
KINGFA	EQ	27-Mar-2023	1309.55	1310.05	1310.45	1256.00	1261.00	1268.35	1274.12	4912	62.58	737	2859	58.20
KIOCL	EQ	27-Mar-2023	175.45	174.10	176.20	166.90	170.45	168.40	170.94	33245	56.83	1225	20957	63.04
KIRIINDUS	EQ	27-Mar-2023	282.30	285.00	288.30	275.10	275.10	278.90	280.12	139191	389.90	3680	68677	49.34
KIRLFER	EQ	27-Mar-2023	424.95	425.50	425.50	405.55	415.05	414.50	414.42	188122	779.62	9554	98810	52.52
KIRLOSBROS	EQ	27-Mar-2023	383.45	383.50	395.15	379.30	381.95	384.55	386.59	108289	418.63	4135	52219	48.22
KIRLOSENG	EQ	27-Mar-2023	385.50	385.50	392.90	373.70	380.90	381.55	379.74	221393	840.72	5429	168664	76.18
KIRLOSIND	EQ	27-Mar-2023	2443.55	2451.00	2480.00	2351.00	2380.00	2401.30	2405.57	11384	273.85	1726	7895	69.35
KITEX	EQ	27-Mar-2023	147.50	150.50	150.50	144.00	145.50	144.45	145.27	67584	98.18	2629	40373	59.74
KKCL	EQ	27-Mar-2023	428.80	428.80	431.10	415.75	417.30	421.50	422.99	56471	238.87	2911	39768	70.42
KMSUGAR	EQ	27-Mar-2023	24.80	25.00	25.10	24.15	24.15	24.25	24.37	206492	50.33	751	145033	70.24
KNAGRI	SM	27-Mar-2023	112.95	113.00	113.00	107.10	110.00	109.95	108.30	179200	194.07	28	176000	98.21
KNRCON	EQ	27-Mar-2023	253.35	253.00	254.00	246.10	249.00	248.55	249.96	121889	304.67	6474	65367	53.63
KOHINOOR	EQ	27-Mar-2023	38.65	38.65	39.70	36.75	36.75	36.75	37.74	264011	99.63	1984	168411	63.79
KOKUYOCMLN	EQ	27-Mar-2023	68.90	68.55	69.80	67.50	68.00	68.30	68.55	73309	50.25	1073	46149	62.95
KOLTEPATIL	EQ	27-Mar-2023	256.70	256.70	256.70	248.05	249.50	249.05	251.63	98048	246.72	3852	53327	54.39
KOPRAN	EQ	27-Mar-2023	101.40	100.00	102.85	99.00	99.05	99.75	100.71	173900	175.13	3280	110123	63.33
KORE	SM	27-Mar-2023	198.65	189.00	202.50	188.75	202.50	202.50	193.42	3000	5.80	3	3000	100.00
KOTAKALPHA	EQ	27-Mar-2023	24.87	25.24	25.24	24.40	24.50	24.50	24.69	216980	53.57	866	157935	72.79
KOTAKBANK	EQ	27-Mar-2023	1692.15	1700.65	1712.85	1693.10	1700.00	1705.20	1704.98	2837204	48373.81	80302	1102190	38.85
KOTAKBKETF	EQ	27-Mar-2023	399.18	399.31	401.99	398.00	398.06	399.41	399.70	30740	122.87	504	26004	84.59
KOTAKCONS	EQ	27-Mar-2023	71.28	71.40	71.43	71.00	71.04	71.04	71.30	141	0.10	16	129	91.49
KOTAKGOLD	EQ	27-Mar-2023	51.17	51.11	51.11	50.41	50.41	50.49	50.66	194450	98.50	1240	127854	65.75
KOTAKIT	EQ	27-Mar-2023	28.94	29.34	29.34	28.85	29.14	28.97	29.01	36608	10.62	329	18418	50.31
KOTAKLOVOL	EQ	27-Mar-2023	12.70	12.70	13.28	12.70	13.05	13.06	12.99	90306	11.73	205	51069	56.55
KOTAKMID50	EQ	27-Mar-2023	83.83	87.50	87.50	82.70	83.53	83.16	83.48	6968	5.82	125	4099	58.83
KOTAKMNC	EQ	27-Mar-2023	18.99	18.88	19.01	18.80	18.86	18.86	18.87	541	0.10	37	491	90.76
KOTAKNIFTY	EQ	27-Mar-2023	181.14	183.14	184.00	180.14	182.20	181.25	181.24	44160	80.03	630	20137	45.60
KOTAKNV20	EQ	27-Mar-2023	100.40	100.40	108.00	97.80	106.00	99.55	99.61	145238	144.68	323	97396	67.06
KOTAKPSUBK	EQ	27-Mar-2023	353.34	357.97	398.00	351.00	357.00	356.36	355.28	82903	294.54	1265	61272	73.91
KOTAKSILVE	EQ	27-Mar-2023	69.40	69.41	69.79	69.10	69.30	69.30	69.30	2731	1.89	37	2120	77.63
KOTARISUG	EQ	27-Mar-2023	35.75	35.65	36.05	34.60	35.00	34.75	35.24	114761	40.45	1259	75680	65.95
KOTHARIPET	EQ	27-Mar-2023	61.10	60.20	61.70	57.85	58.50	58.20	59.08	56323	33.28	1070	37890	67.27
KOTHARIPRO	EQ	27-Mar-2023	115.70	119.70	119.70	112.00	114.80	114.10	113.73	6336	7.21	126	5394	85.13
KOTYARK	SM	27-Mar-2023	303.00	306.05	313.00	306.05	313.00	312.15	309.03	42000	129.79	51	38400	91.43
KOVAI	EQ	27-Mar-2023	1841.40	1821.40	1849.85	1821.40	1848.95	1838.85	1839.08	674	12.40	213	438	64.99
KPIGREEN	EQ	27-Mar-2023	429.60	430.95	431.30	407.95	415.00	412.15	419.85	148782	624.66	10482	59519	40.00
KPITTECH	EQ	27-Mar-2023	886.05	891.50	893.90	867.05	873.85	872.50	879.76	1341967	11806.03	66971	291049	21.69
KPRMILL	EQ	27-Mar-2023	574.55	574.55	577.15	552.60	553.00	555.40	563.11	93550	526.79	6435	47782	51.08
KRBL	EQ	27-Mar-2023	343.20	343.50	345.80	331.35	333.50	333.85	336.67	188118	633.34	8629	111222	59.12
KREBSBIO	EQ	27-Mar-2023	60.95	61.85	62.00	54.25	54.25	55.65	58.99	97285	57.39	1928	28106	28.89
KRIDHANINF	EQ	27-Mar-2023	2.10	2.15	2.15	1.95	1.95	2.00	2.04	99567	2.04	171	80698	81.05
KRISHANA	EQ	27-Mar-2023	483.05	488.95	489.70	475.05	480.00	478.15	481.92	11326	54.58	607	8105	71.56
KRISHNADEF	SM	27-Mar-2023	135.85	135.40	135.40	130.85	132.00	132.00	132.25	21000	27.77	14	18000	85.71
KRITI	EQ	27-Mar-2023	109.10	110.00	111.05	107.70	109.00	109.00	109.05	41905	45.70	2072	25515	60.89
KRITIKA	EQ	27-Mar-2023	8.05	8.00	8.10	7.80	8.00	7.95	7.97	52512	4.18	363	47033	89.57
KRITINUT	EQ	27-Mar-2023	41.60	41.60	42.40	39.25	40.40	39.70	40.12	36104	14.48	691	23731	65.73
KRSNAA	EQ	27-Mar-2023	450.35	450.35	473.90	442.00	445.00	445.80	457.78	213974	979.53	9506	65953	30.82
KSB	EQ	27-Mar-2023	2080.30	2089.90	2102.90	2032.55	2059.00	2053.05	2074.41	36944	766.37	9134	15401	41.69
KSCL	EQ	27-Mar-2023	512.70	509.00	514.10	500.70	501.05	502.30	506.04	65773	332.84	5015	46328	70.44
KSHITIJPOL	EQ	27-Mar-2023	19.95	20.75	20.75	18.95	18.95	18.95	19.26	673584	129.75	1896	445586	66.15
KSL	EQ	27-Mar-2023	303.75	303.75	305.30	286.25	290.75	290.70	298.57	75834	226.42	2821	57458	75.77
KSOLVES	EQ	27-Mar-2023	449.15	449.15	454.95	441.80	441.80	443.00	445.01	10749	47.83	1055	6572	61.14
KTKBANK	EQ	27-Mar-2023	132.30	133.00	133.35	128.60	128.60	129.60	130.37	1003362	1308.04	10341	526955	52.52
KUANTUM	EQ	27-Mar-2023	123.60	126.80	126.80	115.55	117.10	117.75	120.53	38904	46.89	1249	20168	51.84
L&TFH	EQ	27-Mar-2023	82.20	82.15	83.00	80.65	81.30	81.40	81.75	5843446	4777.05	23422	1738848	29.76
L&TFINANCE	NC	27-Mar-2023	1007.80	1008.00	1018.00	1008.00	1008.50	1008.33	1009.06	312	3.15	14	266	85.26
L&TFINANCE	NE	27-Mar-2023	1009.57	1015.00	1015.00	1010.55	1010.55	1012.77	1014.51	9	0.09	5	9	100.00
L&TFINANCE	NG	27-Mar-2023	1085.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	10	0.11	1	10	100.00
L&TFINANCE	NI	27-Mar-2023	1080.50	1080.50	1080.50	1080.50	1080.50	1080.50	1080.50	65	0.70	3	65	100.00
L&TFINANCE	NO	27-Mar-2023	1093.20	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	19	0.21	3	19	100.00
L&TFINANCE	NQ	27-Mar-2023	1005.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	4	0.04	2	4	100.00
L&TFINANCE	NT	27-Mar-2023	1000.00	1070.00	1073.00	1070.00		1071.00	1071.52	462	4.95	4	462	100.00
L&TFINANCE	NU	27-Mar-2023	1119.50	1119.50	1119.50	1115.00	1116.60	1116.60	1118.04	128	1.43	5	128	100.00
L&TFINANCE	Y5	27-Mar-2023	1026.05	1026.00	1030.99	1026.00	1030.99	1030.99	1026.31	32	0.33	4	30	93.75
L&TFINANCE	Y7	27-Mar-2023	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	16	0.16	3	16	100.00
L&TFINANCE	Y9	27-Mar-2023	1038.00	1047.95	1047.95	1047.95	1047.95	1047.95	1047.95	140	1.47	14	140	100.00
LAGNAM	EQ	27-Mar-2023	52.50	53.45	55.00	50.55	51.05	51.35	51.94	30910	16.05	637	11992	38.80
LAKPRE	BZ	27-Mar-2023	3.90	3.90	3.90	3.70	3.90	3.90	3.86	476	0.02	4	-	-
LALPATHLAB	EQ	27-Mar-2023	1817.10	1826.65	1873.95	1820.00	1823.70	1827.60	1850.14	353766	6545.16	27247	55773	15.77
LAMBODHARA	EQ	27-Mar-2023	151.95	153.85	153.85	143.55	144.50	144.75	147.85	66914	98.93	1663	33941	50.72
LANCER	EQ	27-Mar-2023	151.85	153.95	154.45	146.30	150.50	152.15	150.83	139488	210.39	3195	60924	43.68
LANDMARK	EQ	27-Mar-2023	544.35	544.95	553.00	527.20	535.35	536.30	539.17	71070	383.19	4149	48875	68.77
LAOPALA	EQ	27-Mar-2023	334.10	333.00	339.45	327.00	334.00	333.95	332.46	60269	200.37	5076	39549	65.62
LASA	EQ	27-Mar-2023	20.00	20.40	20.40	18.10	18.65	18.35	19.02	147623	28.08	1052	118538	80.30
LATENTVIEW	EQ	27-Mar-2023	330.00	330.00	333.10	316.70	320.00	318.50	322.53	319524	1030.55	12052	162789	50.95
LAURUSLABS	EQ	27-Mar-2023	299.35	299.35	301.70	295.00	297.00	297.80	298.54	1724856	5149.44	25908	787048	45.63
LAXMICOT	EQ	27-Mar-2023	19.45	19.65	19.65	18.60	18.60	18.75	19.05	21744	4.14	189	16010	73.63
LAXMIMACH	EQ	27-Mar-2023	10279.70	10186.20	10299.95	9999.00	10050.00	10018.00	10077.11	3943	397.34	1275	2199	55.77
LCCINFOTEC	EQ	27-Mar-2023	1.70	1.70	1.70	1.55	1.55	1.55	1.59	112248	1.78	176	67425	60.07
LEMERITE	SM	27-Mar-2023	46.25	45.50	45.50	43.30	43.30	43.30	44.08	28800	12.70	17	24000	83.33
LEMONTREE	EQ	27-Mar-2023	73.60	74.95	74.95	72.80	73.85	73.80	73.79	4105610	3029.45	20805	2566661	62.52
LEXUS	EQ	27-Mar-2023	67.75	63.00	70.05	63.00	67.45	66.40	65.53	6160	4.04	98	4560	74.03
LFIC	EQ	27-Mar-2023	100.95	101.00	103.10	95.80	96.40	97.20	98.54	5707	5.62	498	2369	41.51
LGBBROSLTD	EQ	27-Mar-2023	745.60	749.90	750.60	735.10	740.00	740.30	741.19	24047	178.23	2614	14131	58.76
LGBFORGE	EQ	27-Mar-2023	8.00	8.00	8.25	7.60	7.60	7.65	7.80	98944	7.72	451	76946	77.77
LIBAS	EQ	27-Mar-2023	11.35	11.70	11.70	10.35	10.35	10.45	10.81	447287	48.34	810	396007	88.54
LIBERTSHOE	EQ	27-Mar-2023	196.70	197.70	198.10	189.50	190.50	190.55	192.29	43542	83.73	1817	24097	55.34
LICHSGFIN	EQ	27-Mar-2023	320.65	322.25	325.80	319.20	320.20	320.80	322.76	1385355	4471.31	25932	526043	37.97
LICI	EQ	27-Mar-2023	560.00	560.10	562.65	539.10	541.80	544.10	551.10	1741356	9596.55	51689	1053312	60.49
LICNETFGSC	EQ	27-Mar-2023	22.98	23.12	23.12	22.56	23.10	23.07	23.06	3470	0.80	78	2649	76.34
LICNETFN50	EQ	27-Mar-2023	182.94	183.50	184.00	183.00	183.00	183.19	183.29	382	0.70	30	352	92.15
LICNETFSEN	EQ	27-Mar-2023	626.75	627.00	627.00	625.37	627.00	627.00	626.83	17	0.11	9	5	29.41
LICNFNHGP	EQ	27-Mar-2023	179.98	179.50	181.43	179.00	179.00	179.27	180.04	278	0.50	34	207	74.46
LIKHITHA	EQ	27-Mar-2023	232.35	234.00	234.00	228.20	231.50	230.45	230.02	152589	350.99	4000	88421	57.95
LINC	EQ	27-Mar-2023	510.00	509.75	509.75	487.00	488.10	492.05	496.50	26050	129.34	1221	20641	79.24
LINCOLN	EQ	27-Mar-2023	344.65	348.10	349.00	337.05	337.05	339.00	341.76	32127	109.80	2079	21989	68.44
LINDEINDIA	EQ	27-Mar-2023	3969.85	3973.95	3996.90	3925.00	3925.00	3935.10	3958.48	30022	1188.42	4530	14380	47.90
LIQUIDBEES	EQ	27-Mar-2023	1000.00	1000.50	1001.65	999.01	1000.01	999.99	1000.00	2007061	20070.55	10756	1707690	85.08
LIQUIDETF	EQ	27-Mar-2023	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	250158	2501.58	176	226612	90.59
LLOYDS	SM	27-Mar-2023	41.15	41.00	41.00	40.25	40.25	40.45	40.65	33000	13.41	9	30000	90.91
LODHA	EQ	27-Mar-2023	826.10	827.00	832.70	785.60	792.00	795.40	797.54	418400	3336.93	24624	214390	51.24
LOKESHMACH	EQ	27-Mar-2023	112.35	113.00	114.15	108.75	110.05	110.20	110.67	79531	88.02	1559	42808	53.83
LOTUSEYE	EQ	27-Mar-2023	60.20	60.20	61.00	57.20	57.30	57.55	58.49	12047	7.05	175	8727	72.44
LOVABLE	EQ	27-Mar-2023	99.55	101.20	101.20	94.00	94.50	94.40	96.40	50892	49.06	990	33542	65.91
LOYALTEX	EQ	27-Mar-2023	567.20	563.95	579.00	562.05	562.05	569.10	573.99	2785	15.99	115	2579	92.60
LPDC	EQ	27-Mar-2023	5.85	6.05	6.05	5.60	5.70	5.70	5.79	22084	1.28	318	12208	55.28
LRRPL	SM	27-Mar-2023	31.10	29.50	31.00	29.50	31.00	30.35	29.92	30000	8.98	5	24000	80.00
LSIL	EQ	27-Mar-2023	17.90	17.95	17.95	16.85	17.15	17.15	17.25	5960021	1028.30	8686	2738538	45.95
LT	EQ	27-Mar-2023	2166.15	2175.05	2190.00	2150.00	2150.90	2154.00	2168.90	1540581	33413.60	135796	938890	60.94
LTGILTBEES	EQ	27-Mar-2023	23.55	23.12	23.62	23.12	23.47	23.46	23.50	1616085	379.82	180	1599641	98.98
LTIM	EQ	27-Mar-2023	4601.45	4620.00	4663.45	4550.00	4565.00	4557.70	4600.62	249140	11461.99	24902	100790	40.46
LTTS	EQ	27-Mar-2023	3385.50	3400.00	3425.00	3344.65	3375.00	3376.05	3386.18	271054	9178.38	29192	77988	28.77
LUMAXIND	EQ	27-Mar-2023	1700.90	1695.05	1695.05	1671.00	1675.00	1677.55	1678.27	2814	47.23	493	2051	72.89
LUMAXTECH	EQ	27-Mar-2023	273.45	275.90	277.50	273.15	276.00	275.35	275.79	136718	377.05	7420	75040	54.89
LUPIN	EQ	27-Mar-2023	640.00	644.00	673.75	641.75	659.55	658.75	663.74	3965489	26320.61	74728	539523	13.61
LUXIND	EQ	27-Mar-2023	1240.60	1236.00	1240.60	1187.00	1189.00	1190.45	1205.29	57252	690.05	7553	30379	53.06
LXCHEM	EQ	27-Mar-2023	241.55	243.00	243.50	231.95	233.30	233.40	236.28	545048	1287.82	13198	274134	50.30
LYKALABS	EQ	27-Mar-2023	103.85	102.10	106.15	102.10	102.20	103.25	104.26	68497	71.41	1131	45719	66.75
LYPSAGEMS	EQ	27-Mar-2023	4.15	4.15	4.15	3.75	3.80	3.80	3.89	85020	3.31	346	62725	73.78
M&M	EQ	27-Mar-2023	1150.80	1141.50	1150.60	1125.50	1139.00	1137.90	1139.30	2446528	27873.31	100900	1211904	49.54
M&MFIN	EQ	27-Mar-2023	220.50	220.90	222.15	215.65	218.05	218.15	218.46	2570039	5614.57	32027	911763	35.48
M&MFIN	N1	27-Mar-2023	1002.01	1045.00	1045.00	1010.10	1010.10	1010.10	1031.91	8	0.08	2	5	62.50
M&MFIN	N2	27-Mar-2023	1090.00	1087.15	1092.95	1087.15	1087.55	1087.55	1089.18	270	2.94	11	269	99.63
M&MFIN	N3	27-Mar-2023	1860.00	1860.00	1866.00	1860.00	1866.00	1865.50	1864.13	40	0.75	7	40	100.00
MAANALU	EQ	27-Mar-2023	175.05	177.95	182.00	172.05	173.25	172.70	175.31	43480	76.22	1240	30935	71.15
MACPOWER	EQ	27-Mar-2023	281.80	281.80	287.80	275.10	275.10	278.55	280.58	7983	22.40	506	4876	61.08
MADHAV	EQ	27-Mar-2023	38.15	38.00	39.25	37.15	37.60	38.10	38.04	10486	3.99	264	6714	64.03
MADHAVBAUG	SM	27-Mar-2023	231.00	233.00	233.00	232.00	232.00	232.30	232.30	4800	11.15	6	4000	83.33
MADHUCON	EQ	27-Mar-2023	4.00	4.00	4.10	3.80	3.85	3.80	3.87	49018	1.90	128	40227	82.07
MADRASFERT	EQ	27-Mar-2023	57.15	57.20	57.60	54.60	55.00	55.20	55.41	211078	116.95	2528	81023	38.39
MAESGETF	EQ	27-Mar-2023	27.77	27.84	27.93	27.67	27.67	27.68	27.75	3610	1.00	67	3003	83.19
MAFANG	EQ	27-Mar-2023	48.43	48.43	48.78	48.13	48.60	48.50	48.54	977726	474.58	2877	778036	79.58
MAFSETF	EQ	27-Mar-2023	17.75	18.20	18.20	17.67	17.71	17.70	17.75	66372	11.78	457	40215	60.59
MAGADSUGAR	EQ	27-Mar-2023	301.05	306.00	306.00	289.05	294.10	291.10	292.74	15654	45.83	500	11836	75.61
MAGNUM	EQ	27-Mar-2023	29.20	30.00	30.00	27.75	27.75	27.80	28.32	66100	18.72	534	51040	77.22
MAGOLDETF	EQ	27-Mar-2023	59.35	61.00	61.00	59.00	59.10	59.10	60.37	1513	0.91	27	1498	99.01
MAHABANK	EQ	27-Mar-2023	24.20	24.40	24.40	23.20	23.35	23.40	23.70	9507486	2252.83	12486	3152131	33.15
MAHAPEXLTD	EQ	27-Mar-2023	93.60	93.30	95.35	90.05	95.35	94.15	93.57	2997	2.80	140	2083	69.50
MAHASTEEL	EQ	27-Mar-2023	53.70	54.00	54.50	52.35	53.00	53.40	53.77	18665	10.04	191	14208	76.12
MAHEPC	EQ	27-Mar-2023	89.50	89.50	92.00	85.50	87.55	86.65	88.06	171168	150.73	1701	142831	83.44
MAHESHWARI	EQ	27-Mar-2023	84.30	82.30	89.80	79.80	86.10	87.05	87.40	602132	526.24	3290	264818	43.98
MAHICKRA	SM	27-Mar-2023	95.10	97.60	97.60	94.70	94.70	94.70	96.15	3000	2.88	2	3000	100.00
MAHINDCIE	EQ	27-Mar-2023	354.50	354.95	356.30	336.35	342.00	341.15	341.60	1421143	4854.58	39272	635524	44.72
MAHKTECH	EQ	27-Mar-2023	14.53	14.89	15.00	14.25	14.54	14.49	14.46	313515	45.32	764	234169	74.69
MAHLIFE	EQ	27-Mar-2023	332.20	330.60	332.70	324.10	329.00	328.95	328.88	152658	502.06	9220	83116	54.45
MAHLOG	EQ	27-Mar-2023	358.40	358.40	368.00	353.55	359.00	355.85	356.75	139325	497.04	8211	91226	65.48
MAHSCOOTER	EQ	27-Mar-2023	4143.50	4120.00	4170.00	4100.05	4100.05	4102.25	4137.99	7004	289.83	912	5614	80.15
MAHSEAMLES	EQ	27-Mar-2023	355.75	357.55	358.85	344.10	344.55	346.55	347.72	132279	459.96	5378	74429	56.27
MAITHANALL	EQ	27-Mar-2023	851.30	859.75	859.75	802.25	805.00	808.55	824.03	52735	434.55	4981	27933	52.97
MALLCOM	EQ	27-Mar-2023	720.80	724.55	760.00	721.55	727.00	727.05	735.43	5298	38.96	961	3101	58.53
MALUPAPER	EQ	27-Mar-2023	27.60	27.50	27.90	26.00	26.00	26.25	26.56	24781	6.58	247	16536	66.73
MAM150ETF	EQ	27-Mar-2023	11.23	11.37	11.37	11.12	11.16	11.12	11.13	283146	31.53	550	243948	86.16
MAMFGETF	EQ	27-Mar-2023	78.89	81.25	81.25	78.57	78.80	78.75	78.98	1469	1.16	101	797	54.25
MAN50ETF	EQ	27-Mar-2023	177.30	177.68	178.49	176.72	177.56	177.63	177.96	10428	18.56	324	6879	65.97
MANAKALUCO	EQ	27-Mar-2023	21.10	21.10	21.50	20.45	20.70	20.70	20.82	69499	14.47	672	52978	76.23
MANAKCOAT	EQ	27-Mar-2023	14.80	14.65	16.25	14.20	14.60	14.70	15.15	211095	31.99	1684	97405	46.14
MANAKSIA	EQ	27-Mar-2023	115.80	115.80	124.80	111.00	116.90	118.35	120.52	209226	252.17	2637	112318	53.68
MANAKSTEEL	EQ	27-Mar-2023	36.35	36.35	36.75	34.60	35.20	35.25	35.36	76038	26.89	1042	52368	68.87
MANALIPETC	EQ	27-Mar-2023	61.40	61.40	61.60	58.50	59.05	58.90	60.17	375526	225.94	4360	239890	63.88
MANAPPURAM	EQ	27-Mar-2023	117.50	118.00	118.20	113.15	114.50	114.50	114.73	5866247	6730.18	28630	1657841	28.26
MANGALAM	EQ	27-Mar-2023	107.45	108.00	108.00	97.60	99.70	99.65	102.65	44271	45.45	920	32575	73.58
MANGCHEFER	EQ	27-Mar-2023	98.90	99.25	99.25	94.35	94.35	95.35	96.09	165886	159.41	1144	140205	84.52
MANGLMCEM	EQ	27-Mar-2023	253.10	247.40	252.65	240.10	245.75	243.20	244.87	159879	391.49	2885	129364	80.91
MANINDS	EQ	27-Mar-2023	93.10	93.05	93.95	90.25	90.80	90.55	91.80	123379	113.26	1907	80028	64.86
MANINFRA	EQ	27-Mar-2023	69.80	69.50	70.90	66.20	67.20	67.45	67.40	1733209	1168.15	6669	1337802	77.19
MANOMAY	EQ	27-Mar-2023	118.80	118.85	121.00	118.00	118.00	118.00	119.11	179	0.21	16	157	87.71
MANORAMA	EQ	27-Mar-2023	1063.90	1080.00	1080.00	1014.05	1060.00	1053.20	1034.79	3305	34.20	816	2035	61.57
MANORG	EQ	27-Mar-2023	331.50	330.20	331.80	306.95	313.00	309.90	319.67	16545	52.89	1440	10142	61.30
MANUGRAPH	EQ	27-Mar-2023	16.60	16.35	17.45	16.15	16.15	16.30	16.45	10564	1.74	225	5475	51.83
MANXT50	EQ	27-Mar-2023	379.04	380.20	380.27	376.51	377.21	377.39	379.09	536	2.03	50	437	81.53
MANYAVAR	EQ	27-Mar-2023	1110.40	1110.00	1113.45	1087.55	1096.00	1100.60	1100.79	49625	546.27	5364	32892	66.28
MAPMYINDIA	EQ	27-Mar-2023	1057.10	1062.90	1062.90	1025.00	1028.70	1026.95	1035.79	43299	448.49	5000	26596	61.42
MARALOVER	EQ	27-Mar-2023	50.70	51.35	51.85	47.50	47.55	47.75	48.64	19470	9.47	283	16168	83.04
MARATHON	EQ	27-Mar-2023	275.05	273.55	276.75	264.55	267.00	265.95	269.71	33016	89.05	1477	18090	54.79
MARICO	EQ	27-Mar-2023	477.20	477.20	483.00	474.35	479.50	479.75	479.35	1033080	4952.10	42978	684530	66.26
MARINE	EQ	27-Mar-2023	36.00	36.90	36.90	34.20	34.20	34.20	34.82	241592	84.13	913	204460	84.63
MARKSANS	EQ	27-Mar-2023	70.55	70.95	72.20	70.00	71.00	71.15	71.10	2297046	1633.25	9330	724360	31.53
MARSHALL	BE	27-Mar-2023	42.10	43.65	44.20	41.50	44.20	44.15	44.00	74035	32.58	244	-	-
MARUTI	EQ	27-Mar-2023	8242.90	8250.00	8316.80	8229.55	8315.00	8278.35	8269.77	364326	30128.93	69650	239720	65.80
MASFIN	EQ	27-Mar-2023	803.25	785.00	811.25	785.00	786.25	792.65	794.63	17023	135.27	2025	9959	58.50
MASKINVEST	BE	27-Mar-2023	44.45	42.45	42.45	42.25	42.25	42.25	42.27	499	0.21	16	-	-
MASPTOP50	EQ	27-Mar-2023	27.64	27.63	27.95	27.41	27.75	27.79	27.82	609191	169.50	573	545668	89.57
MASTEK	EQ	27-Mar-2023	1548.25	1549.80	1554.00	1508.40	1530.50	1543.95	1529.57	52522	803.36	5514	21847	41.60
MATRIMONY	EQ	27-Mar-2023	520.90	513.00	526.00	506.45	510.05	510.00	510.79	15323	78.27	2224	11642	75.98
MAWANASUG	EQ	27-Mar-2023	82.15	81.80	82.55	79.80	80.50	80.30	80.77	96779	78.17	1434	64212	66.35
MAXHEALTH	EQ	27-Mar-2023	460.70	463.70	465.75	449.65	460.00	459.40	458.67	1234579	5662.65	59027	616727	49.95
MAXIND	EQ	27-Mar-2023	78.90	78.90	80.35	78.90	78.95	78.95	79.13	79734	63.10	730	64212	80.53
MAXVIL	EQ	27-Mar-2023	133.20	133.20	141.00	129.05	135.70	136.45	135.26	93864	126.96	1754	50260	53.55
MAYURUNIQ	EQ	27-Mar-2023	450.85	446.60	447.00	424.05	426.50	426.75	434.06	41830	181.57	4786	25001	59.77
MAZDA	EQ	27-Mar-2023	629.75	635.55	635.55	605.10	618.00	617.30	621.09	3532	21.94	336	2975	84.23
MAZDOCK	EQ	27-Mar-2023	639.25	640.90	642.45	612.00	625.50	624.15	625.07	735058	4594.61	20411	192735	26.22
MBAPL	EQ	27-Mar-2023	605.90	605.90	605.90	586.55	595.00	594.50	598.56	10899	65.24	457	8999	82.57
MBECL	BE	27-Mar-2023	3.40	3.25	3.25	3.25	3.25	3.25	3.25	50173	1.63	38	-	-
MBLINFRA	EQ	27-Mar-2023	16.75	16.90	16.90	15.95	16.00	16.05	16.14	101463	16.37	502	73386	72.33
MCDOWELL-N	EQ	27-Mar-2023	763.75	765.00	765.75	746.00	746.95	749.45	755.10	530247	4003.90	21838	280372	52.88
MCL	EQ	27-Mar-2023	24.05	22.90	24.80	22.90	23.35	23.45	23.48	11889	2.79	146	9983	83.97
MCLEODRUSS	BE	27-Mar-2023	19.25	19.45	19.60	18.30	18.40	18.35	18.83	180780	34.05	325	-	-
MCON	ST	27-Mar-2023	52.90	53.95	53.95	50.25	50.25	50.25	50.79	135000	68.57	43	126000	93.33
MCX	EQ	27-Mar-2023	1475.25	1476.10	1495.00	1471.55	1483.00	1484.40	1486.16	123922	1841.67	15236	33378	26.93
MEDANTA	EQ	27-Mar-2023	476.60	479.00	483.70	467.60	468.00	473.35	478.09	316916	1515.14	8353	251139	79.24
MEDICAMEQ	EQ	27-Mar-2023	639.70	639.70	662.25	626.05	638.60	642.55	651.88	55096	359.16	1340	49744	90.29
MEDICO	EQ	27-Mar-2023	83.25	84.15	84.15	79.10	79.10	79.25	80.14	219728	176.08	1166	109463	49.82
MEDPLUS	EQ	27-Mar-2023	669.50	665.00	674.65	656.00	660.00	661.90	665.70	91350	608.12	5287	19736	21.60
MEGAFLEX	SM	27-Mar-2023	31.00	31.00	31.00	29.20	29.20	29.20	30.34	21000	6.37	3	21000	100.00
MEGASOFT	EQ	27-Mar-2023	22.95	22.95	22.95	22.00	22.50	22.40	22.38	106309	23.79	409	88423	83.18
MEGASTAR	EQ	27-Mar-2023	210.75	208.00	212.45	199.00	203.60	201.55	204.56	4933	10.09	379	3397	68.86
MELSTAR	BZ	27-Mar-2023	2.75	2.65	2.65	2.65	2.65	2.65	2.65	1000	0.03	1	-	-
MENONBE	EQ	27-Mar-2023	96.10	95.60	96.50	94.00	94.05	94.20	94.94	58280	55.33	724	43617	74.84
MEP	EQ	27-Mar-2023	13.60	13.70	13.75	12.95	12.95	13.05	13.28	716491	95.12	793	495142	69.11
METALFORGE	BZ	27-Mar-2023	2.75	2.85	2.85	2.65	2.65	2.65	2.74	19567	0.54	43	-	-
METROBRAND	EQ	27-Mar-2023	786.05	786.70	786.95	765.00	780.00	771.50	772.80	92476	714.65	12547	53244	57.58
METROPOLIS	EQ	27-Mar-2023	1203.40	1205.00	1243.45	1202.00	1233.95	1233.05	1231.30	230838	2842.32	14841	53693	23.26
MFL	EQ	27-Mar-2023	868.45	854.00	869.70	826.30	832.00	833.30	844.12	59832	505.06	4635	41800	69.86
MFSL	EQ	27-Mar-2023	619.65	619.65	631.00	617.70	623.55	622.05	624.19	440082	2746.95	14615	181418	41.22
MGEL	EQ	27-Mar-2023	12.10	11.70	12.70	11.50	12.70	12.60	12.09	785922	95.04	809	582225	74.08
MGL	EQ	27-Mar-2023	960.35	955.20	964.10	945.40	954.55	956.35	955.13	312851	2988.15	15090	74093	23.68
MHHL	SM	27-Mar-2023	49.80	51.00	51.00	47.50	47.50	47.75	48.71	15000	7.31	5	15000	100.00
MHLXMIRU	EQ	27-Mar-2023	272.40	273.15	280.00	256.85	276.00	277.00	272.31	196040	533.84	5089	94551	48.23
MHRIL	EQ	27-Mar-2023	263.00	262.10	268.20	257.40	267.50	267.55	263.41	176086	463.83	6675	86705	49.24
MICEL	EQ	27-Mar-2023	12.00	12.25	12.25	11.55	11.80	11.70	11.84	75404	8.93	322	67561	89.60
MID150BEES	EQ	27-Mar-2023	114.25	114.00	116.48	113.55	113.58	113.85	113.90	218187	248.52	2642	174112	79.80
MIDHANI	EQ	27-Mar-2023	179.65	180.00	180.55	172.25	172.90	173.75	174.92	454459	794.93	10340	272601	59.98
MINDACORP	EQ	27-Mar-2023	210.70	210.50	216.90	207.00	213.50	214.50	213.65	1233754	2635.95	19528	465997	37.77
MINDSPACE	RR	27-Mar-2023	313.12	313.12	318.00	302.26	304.25	305.93	305.85	349790	1069.82	3417	305575	87.36
MINDTECK	EQ	27-Mar-2023	112.15	113.80	113.80	108.50	109.35	109.35	110.37	8879	9.80	419	5301	59.70
MIRCELECTR	EQ	27-Mar-2023	12.30	12.60	12.60	11.00	11.65	11.70	11.97	608879	72.90	1357	393235	64.58
MIRZAINT	EQ	27-Mar-2023	259.50	259.90	272.95	254.10	262.00	260.55	262.72	903804	2374.46	17554	343964	38.06
MITCON	EQ	27-Mar-2023	65.45	63.30	65.95	63.30	65.00	65.10	65.01	6934	4.51	109	6186	89.21
MITTAL	EQ	27-Mar-2023	9.10	9.10	9.20	7.85	8.00	8.05	8.44	50965	4.30	280	34377	67.45
MMFL	EQ	27-Mar-2023	847.00	832.50	848.00	824.00	848.00	838.85	839.89	13380	112.38	1176	10943	81.79
MMP	EQ	27-Mar-2023	109.10	109.50	109.50	98.50	100.90	100.40	104.67	47925	50.16	656	36965	77.13
MMTC	EQ	27-Mar-2023	28.95	28.95	29.10	27.50	27.70	27.85	28.15	1035551	291.51	4837	590066	56.98
MODIRUBBER	BE	27-Mar-2023	59.35	59.00	59.00	56.40	56.50	56.50	56.64	3997	2.26	42	-	-
MODISONLTD	EQ	27-Mar-2023	56.20	56.35	57.40	52.50	54.90	54.25	55.37	17318	9.59	420	9908	57.21
MOGSEC	EQ	27-Mar-2023	51.07	51.13	51.24	51.13	51.14	51.14	51.16	36692	18.77	31	32163	87.66
MOHEALTH	EQ	27-Mar-2023	21.76	21.22	22.17	21.22	21.94	21.91	22.02	104	0.02	24	72	69.23
MOHITIND	EQ	27-Mar-2023	12.45	12.45	13.20	12.15	12.20	12.30	12.48	46408	5.79	83	41218	88.82
MOHOTAIND	BZ	27-Mar-2023	4.65	4.45	4.45	4.45	4.45	4.45	4.45	770	0.03	6	-	-
MOIL	EQ	27-Mar-2023	148.40	148.00	148.60	145.20	145.20	145.85	146.29	113877	166.59	2740	75359	66.18
MOKSH	EQ	27-Mar-2023	9.45	9.65	9.75	9.25	9.30	9.35	9.34	63113	5.90	233	58425	92.57
MOL	EQ	27-Mar-2023	80.40	79.75	80.60	76.05	76.05	76.50	78.00	1001538	781.20	6407	692834	69.18
MOLDTECH	EQ	27-Mar-2023	232.85	229.00	234.00	223.60	230.75	229.10	228.44	85793	195.99	4309	45708	53.28
MOLDTKPAC	EQ	27-Mar-2023	927.05	925.00	932.10	897.55	916.00	906.85	908.37	33843	307.42	6491	18300	54.07
MOLOWVOL	EQ	27-Mar-2023	23.82	24.41	24.41	23.78	23.81	23.81	23.91	920	0.22	30	839	91.20
MOM100	EQ	27-Mar-2023	31.31	32.20	32.20	31.11	31.11	31.20	31.28	136096	42.57	1057	68354	50.22
MOM50	EQ	27-Mar-2023	170.84	174.30	174.30	169.45	171.37	171.37	170.92	1437	2.46	61	802	55.81
MOMENTUM	EQ	27-Mar-2023	17.86	18.30	18.76	17.90	18.76	18.16	17.98	1050	0.19	29	1014	96.57
MOMOMENTUM	EQ	27-Mar-2023	35.65	36.28	36.28	35.61	36.00	35.91	35.97	3040	1.09	87	1890	62.17
MON100	EQ	27-Mar-2023	101.39	101.97	102.55	101.21	102.29	102.35	102.13	1498504	1530.42	6968	910502	60.76
MONARCH	EQ	27-Mar-2023	205.15	203.05	215.40	194.90	205.00	209.35	205.47	72046	148.04	916	40801	56.63
MONQ50	EQ	27-Mar-2023	52.66	53.29	53.29	52.01	52.50	52.50	52.75	14975	7.90	240	10242	68.39
MONTECARLO	EQ	27-Mar-2023	612.95	600.65	621.90	598.50	608.00	604.75	605.31	52753	319.32	5332	29847	56.58
MOQUALITY	EQ	27-Mar-2023	114.32	114.00	114.30	112.96	112.96	113.19	113.77	16	0.02	14	6	37.50
MORARJEE	EQ	27-Mar-2023	17.65	17.80	18.30	16.70	16.70	16.90	17.48	34529	6.04	571	29440	85.26
MOREPENLAB	EQ	27-Mar-2023	24.35	25.45	28.90	25.15	26.25	26.35	27.41	42333127	11604.70	53462	3497921	8.26
MOTHERSON	EQ	27-Mar-2023	64.75	64.75	64.90	63.50	64.10	64.15	64.06	17436590	11170.12	54118	11236968	64.44
MOTILALOFS	EQ	27-Mar-2023	558.60	560.95	569.55	551.25	551.60	553.55	557.21	330224	1840.04	6738	278684	84.39
MOTOGENFIN	BE	27-Mar-2023	29.70	29.00	30.50	29.00	30.40	30.40	29.73	2778	0.83	28	-	-
MOVALUE	EQ	27-Mar-2023	46.99	47.20	47.30	46.75	46.75	46.79	46.94	869	0.41	21	692	79.63
MOXSH	SM	27-Mar-2023	77.55	75.20	79.00	75.20	79.00	78.05	77.29	12000	9.27	15	12000	100.00
MPHASIS	EQ	27-Mar-2023	1737.40	1745.10	1768.55	1720.10	1723.00	1724.75	1749.37	542919	9497.66	23456	303107	55.83
MPSLTD	EQ	27-Mar-2023	1124.10	1135.35	1135.35	1067.00	1067.00	1070.80	1083.44	10732	116.27	2201	5832	54.34
MRF	EQ	27-Mar-2023	83878.50	83878.00	84549.90	83416.95	83899.95	83709.75	84078.59	3643	3062.98	2318	1029	28.25
MRO-TEK	EQ	27-Mar-2023	56.35	56.05	56.65	53.00	53.00	53.70	54.98	7055	3.88	163	4709	66.75
MRPL	EQ	27-Mar-2023	52.60	52.60	52.60	50.50	50.60	50.85	51.28	2045819	1049.09	8741	1043123	50.99
MSPL	EQ	27-Mar-2023	8.10	8.10	8.35	7.80	7.95	7.95	8.06	287075	23.13	691	192977	67.22
MSTCLTD	EQ	27-Mar-2023	254.65	256.90	256.90	241.95	243.20	244.40	248.74	459570	1143.15	7411	352637	76.73
MSUMI	EQ	27-Mar-2023	47.65	47.70	47.70	46.50	47.40	47.30	47.10	1468160	691.55	12916	827355	56.35
MTARTECH	EQ	27-Mar-2023	1609.00	1614.80	1618.00	1536.05	1551.00	1544.20	1550.64	322352	4998.51	21168	227829	70.68
MTEDUCARE	BE	27-Mar-2023	4.25	4.45	4.45	4.05	4.05	4.10	4.16	67652	2.81	101	-	-
MTNL	EQ	27-Mar-2023	18.25	18.20	18.25	16.85	17.15	17.20	17.70	2223169	393.41	4199	1056541	47.52
MUKANDLTD	EQ	27-Mar-2023	141.45	143.00	147.60	139.10	140.95	141.00	144.07	430595	620.35	8444	149054	34.62
MUKTAARTS	EQ	27-Mar-2023	47.00	48.75	48.75	43.10	44.75	44.70	45.48	11651	5.30	305	8400	72.10
MUNJALAU	EQ	27-Mar-2023	38.15	38.00	38.00	37.55	37.55	37.60	37.76	36451	13.76	460	29200	80.11
MUNJALSHOW	EQ	27-Mar-2023	86.95	86.50	88.00	86.35	86.90	86.40	86.59	31771	27.51	470	23066	72.60
MURUDCERA	EQ	27-Mar-2023	31.15	31.05	31.80	28.50	28.50	29.00	29.67	76844	22.80	806	48954	63.71
MUTHOOTCAP	EQ	27-Mar-2023	262.20	262.05	262.05	237.05	243.00	242.75	247.44	75767	187.48	1787	55089	72.71
MUTHOOTFIN	EQ	27-Mar-2023	962.35	958.35	980.45	949.05	968.05	966.00	967.67	675254	6534.21	23930	286311	42.40
MWL	SM	27-Mar-2023	108.00	107.00	107.00	103.00	107.00	107.00	105.75	4800	5.08	4	4800	100.00
NABARD	N2	27-Mar-2023	1122.20	1122.20	1125.00	1117.00	1123.50	1123.50	1120.95	5470	61.32	59	4947	90.44
NACLIND	EQ	27-Mar-2023	80.45	81.65	86.50	79.90	83.90	83.90	84.09	307129	258.25	3804	128476	41.83
NAGAFERT	EQ	27-Mar-2023	8.35	8.50	8.65	7.95	8.00	8.00	8.17	483093	39.46	804	331012	68.52
NAGREEKCAP	EQ	27-Mar-2023	24.35	25.55	25.55	24.95	25.55	25.55	25.53	54537	13.92	305	37527	68.81
NAGREEKEXP	EQ	27-Mar-2023	31.35	31.35	31.35	30.00	31.30	30.85	30.69	7532	2.31	170	5155	68.44
NAHARCAP	EQ	27-Mar-2023	256.90	262.05	265.45	250.00	250.00	252.10	256.39	10365	26.57	1385	3961	38.22
NAHARINDUS	EQ	27-Mar-2023	96.45	98.40	98.40	94.25	94.30	94.55	95.40	39399	37.59	642	24795	62.93
NAHARPOLY	EQ	27-Mar-2023	230.30	233.75	245.45	227.60	230.00	230.95	239.31	101396	242.66	4390	19895	19.62
NAHARSPING	EQ	27-Mar-2023	252.85	255.00	255.00	242.75	248.00	245.75	249.88	43069	107.62	2485	19638	45.60
NAM-INDIA	EQ	27-Mar-2023	206.10	205.00	205.70	200.00	201.40	201.25	202.64	536803	1087.80	10352	322884	60.15
NARMADA	EQ	27-Mar-2023	18.80	19.00	19.50	18.45	19.20	19.05	19.01	9775	1.86	184	6537	66.87
NATCOPHARM	EQ	27-Mar-2023	536.20	538.15	550.10	530.55	548.00	548.35	542.90	391115	2123.38	11709	263011	67.25
NATHBIOGEN	EQ	27-Mar-2023	141.25	145.40	145.40	139.00	141.40	140.15	140.15	32642	45.75	700	25965	79.54
NATIONALUM	EQ	27-Mar-2023	77.15	77.00	77.85	76.45	76.65	76.70	77.23	6292541	4859.45	16827	1812256	28.80
NATNLSTEEL	BE	27-Mar-2023	3.20	3.20	3.20	3.05	3.20	3.15	3.11	21189	0.66	34	-	-
NAUKRI	EQ	27-Mar-2023	3475.60	3474.45	3575.10	3470.00	3562.00	3565.55	3552.94	351029	12471.84	32295	151722	43.22
NAVA	EQ	27-Mar-2023	226.70	226.60	229.15	222.80	223.20	223.45	225.09	338614	762.19	6047	148115	43.74
NAVINFLUOR	EQ	27-Mar-2023	4241.85	4248.70	4268.95	4167.05	4175.95	4182.20	4216.21	56969	2401.93	8023	16779	29.45
NAVKARCORP	EQ	27-Mar-2023	44.85	44.55	53.80	44.35	53.80	53.80	51.44	4122520	2120.78	16781	1392871	33.79
NAVNETEDUL	EQ	27-Mar-2023	89.35	89.80	92.00	88.45	90.00	91.30	90.19	232280	209.49	3762	153371	66.03
NAZARA	EQ	27-Mar-2023	511.35	514.00	515.30	486.20	501.00	499.25	496.05	299448	1485.41	14373	122616	40.95
NBCC	EQ	27-Mar-2023	32.80	33.05	33.25	31.70	31.90	32.00	32.51	5338589	1735.44	11832	2317778	43.42
NBIFIN	EQ	27-Mar-2023	1474.35	1474.35	1489.00	1416.00	1416.00	1449.50	1456.56	570	8.30	47	552	96.84
NCC	EQ	27-Mar-2023	101.90	102.25	102.45	98.20	100.95	101.45	100.49	5859018	5887.85	28542	2338824	39.92
NCLIND	EQ	27-Mar-2023	176.40	178.75	178.75	172.50	177.00	177.00	176.07	159245	280.38	4322	95834	60.18
NDGL	EQ	27-Mar-2023	1279.00	1273.05	1290.00	1271.00	1271.10	1271.10	1273.76	29	0.37	13	23	79.31
NDL	EQ	27-Mar-2023	17.30	17.80	17.80	16.05	16.25	16.25	16.49	106567	17.57	615	69978	65.67
NDRAUTO	EQ	27-Mar-2023	544.30	543.20	553.60	540.10	540.10	540.95	543.59	2130	11.58	222	1514	71.08
NDTV	EQ	27-Mar-2023	192.10	193.50	195.90	182.50	182.50	182.95	185.16	345487	639.72	6392	161530	46.75
NECCLTD	EQ	27-Mar-2023	17.80	18.25	18.25	16.65	16.65	16.95	17.52	97855	17.14	440	65888	67.33
NECLIFE	EQ	27-Mar-2023	16.20	16.20	16.30	15.40	15.50	15.50	15.83	291909	46.20	1157	174595	59.81
NELCAST	EQ	27-Mar-2023	92.35	92.50	93.10	87.05	87.30	87.60	89.54	313706	280.88	3907	196399	62.61
NELCO	EQ	27-Mar-2023	519.50	524.00	529.95	500.05	502.00	505.05	511.63	60749	310.81	4286	32994	54.31
NEOGEN	EQ	27-Mar-2023	1286.65	1280.65	1289.00	1266.00	1280.00	1278.25	1279.98	13143	168.23	3069	7402	56.32
NESCO	EQ	27-Mar-2023	517.35	518.00	525.95	510.55	515.10	519.20	518.25	65599	339.97	3836	40592	61.88
NESTLEIND	EQ	27-Mar-2023	18953.10	19000.00	19127.80	18815.05	18863.90	18891.00	18985.78	35854	6807.16	13664	18086	50.44
NETF	EQ	27-Mar-2023	177.87	179.00	181.60	177.80	178.30	177.83	178.15	642	1.14	62	588	91.59
NETWORK18	EQ	27-Mar-2023	52.25	53.50	57.30	50.50	52.50	53.60	54.11	7834609	4239.23	26742	628651	8.02
NEULANDLAB	EQ	27-Mar-2023	1659.75	1676.35	1699.00	1650.75	1675.10	1673.65	1673.03	63636	1064.65	3046	55886	87.82
NEWGEN	EQ	27-Mar-2023	442.00	445.00	445.00	438.35	442.00	441.40	441.81	60703	268.19	7145	44001	72.49
NEXTMEDIA	EQ	27-Mar-2023	4.70	4.50	4.85	4.50	4.50	4.50	4.72	2306	0.11	14	2306	100.00
NFL	EQ	27-Mar-2023	72.75	72.75	73.25	67.90	68.35	68.50	69.75	3331054	2323.49	11132	940286	28.23
NGIL	EQ	27-Mar-2023	51.75	52.80	53.35	49.20	49.20	49.20	49.83	15423	7.69	134	11755	76.22
NGLFINE	EQ	27-Mar-2023	1241.85	1271.95	1271.95	1200.10	1211.10	1213.40	1226.66	5822	71.42	938	4286	73.62
NH	EQ	27-Mar-2023	745.55	745.55	752.30	723.10	745.00	744.30	744.26	107577	800.65	13841	68109	63.31
NHAI	N2	27-Mar-2023	1139.90	1137.10	1142.00	1137.00	1138.00	1138.07	1141.37	1961	22.38	17	1930	98.42
NHAI	N4	27-Mar-2023	1029.00	1029.00	1029.00	1023.10	1023.10	1023.10	1026.05	4	0.04	3	2	50.00
NHAI	N6	27-Mar-2023	1163.99	1161.95	1164.99	1157.18	1157.18	1161.55	1162.84	2899	33.71	29	2443	84.27
NHAI	N8	27-Mar-2023	1037.94	1038.00	1038.00	1036.00	1036.00	1036.00	1036.10	1050	10.88	13	1050	100.00
NHAI	NA	27-Mar-2023	1120.00	1090.00	1122.99	1090.00	1122.00	1121.52	1117.46	4414	49.32	60	3697	83.76
NHAI	ND	27-Mar-2023	1150.00	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	21	0.24	1	21	100.00
NHAI	NE	27-Mar-2023	1169.00	1168.99	1170.00	1165.00	1165.23	1165.23	1167.57	1850	21.60	17	1375	74.32
NHBTF2014	N3	27-Mar-2023	6560.00	6590.00	6600.00	6590.00	6600.00	6600.00	6599.00	50	3.30	3	50	100.00
NHBTF2014	N6	27-Mar-2023	6607.78	6608.00	6634.00	6608.00	6626.00	6626.00	6621.47	30	1.99	4	29	96.67
NHBTF2023	N6	27-Mar-2023	5774.02	5775.00	5800.00	5775.00	5800.00	5800.00	5791.78	225	13.03	12	125	55.56
NHIT	N1	27-Mar-2023	313.50	311.07	313.50	311.07	311.81	311.89	312.56	9137	28.56	42	9127	99.89
NHIT	N2	27-Mar-2023	312.50	310.17	312.75	310.17	312.50	312.50	312.47	7207	22.52	15	7007	97.22
NHIT	N3	27-Mar-2023	417.81	417.60	418.70	417.60	418.00	417.88	418.07	16286	68.09	19	16286	100.00
NHPC	EQ	27-Mar-2023	39.60	39.50	39.70	38.75	39.05	39.00	39.11	11323037	4428.42	22478	6506972	57.47
NHPC	N4	27-Mar-2023	1010.00	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	1	0.01	1	1	100.00
NHPC	N6	27-Mar-2023	1285.00	1243.01	1290.00	1243.01	1290.00	1290.00	1248.23	45	0.56	2	45	100.00
NIACL	EQ	27-Mar-2023	100.35	100.40	100.80	98.00	98.10	98.30	99.03	279789	277.08	3452	141121	50.44
NIBL	EQ	27-Mar-2023	16.95	16.55	16.85	15.40	15.80	15.80	16.04	6388	1.02	122	4889	76.53
NIDAN	SM	27-Mar-2023	40.50	40.00	40.75	39.55	40.75	40.15	39.88	5000	1.99	5	5000	100.00
NIF100BEES	EQ	27-Mar-2023	175.68	175.00	177.67	171.00	175.11	175.47	175.51	5609	9.84	253	2953	52.65
NIFTYBEES	EQ	27-Mar-2023	185.68	186.64	187.15	185.60	186.12	186.18	186.39	4064269	7575.50	34607	2224834	54.74
NIFTYQLITY	EQ	27-Mar-2023	13.89	13.89	14.30	13.83	13.88	13.88	13.93	26741	3.73	344	10080	37.69
NIITLTD	EQ	27-Mar-2023	328.65	330.00	331.05	323.05	325.00	325.20	325.99	158983	518.27	4351	91075	57.29
NILAINFRA	EQ	27-Mar-2023	4.85	4.85	4.95	4.70	4.80	4.80	4.84	264392	12.80	446	183609	69.45
NILASPACES	EQ	27-Mar-2023	2.65	2.70	2.90	2.65	2.90	2.90	2.85	762279	21.74	504	493136	64.69
NILKAMAL	EQ	27-Mar-2023	1782.35	1791.30	1793.95	1745.55	1748.00	1749.25	1750.41	51176	895.79	1695	49248	96.23
NINSYS	EQ	27-Mar-2023	267.75	273.65	273.65	258.00	263.15	260.60	261.30	1194	3.12	170	746	62.48
NIPPOBATRY	EQ	27-Mar-2023	304.90	304.70	304.70	293.50	293.55	295.40	299.47	6702	20.07	537	4998	74.57
NIRAJ	EQ	27-Mar-2023	28.00	28.10	30.90	28.00	29.10	29.20	29.84	163520	48.80	1452	68689	42.01
NITCO	EQ	27-Mar-2023	19.05	19.05	21.20	18.00	18.00	18.05	18.69	105031	19.63	602	68371	65.10
NITINSPIN	EQ	27-Mar-2023	216.10	216.10	217.60	213.05	215.90	216.05	215.55	88227	190.17	2266	58604	66.42
NITIRAJ	EQ	27-Mar-2023	69.05	69.55	71.00	68.60	69.00	69.05	69.54	506	0.35	57	267	52.77
NKIND	EQ	27-Mar-2023	38.50	39.00	39.90	34.65	34.70	34.70	35.19	167	0.06	19	121	72.46
NLCINDIA	EQ	27-Mar-2023	73.65	73.75	74.15	70.80	71.70	71.90	72.19	1668028	1204.21	9384	724970	43.46
NMDC	EQ	27-Mar-2023	108.35	108.50	109.65	107.10	108.35	107.40	108.35	6437816	6975.44	33679	3217292	49.97
NOCIL	EQ	27-Mar-2023	203.90	204.10	205.00	199.10	204.90	204.05	201.98	390724	789.19	6427	227520	58.23
NOIDATOLL	EQ	27-Mar-2023	7.00	7.45	7.45	6.75	6.75	6.80	6.85	136348	9.34	196	123912	90.88
NOVARTIND	EQ	27-Mar-2023	568.85	569.00	575.00	560.00	560.00	563.15	567.56	14379	81.61	875	6524	45.37
NPBET	EQ	27-Mar-2023	203.23	207.98	207.98	202.06	202.07	203.10	203.74	386	0.79	35	261	67.62
NPST	SM	27-Mar-2023	460.00	465.00	483.00	465.00	483.00	483.00	478.80	10800	51.71	20	10400	96.30
NRAIL	EQ	27-Mar-2023	208.50	213.00	213.00	201.05	202.30	203.45	206.08	12079	24.89	431	8204	67.92
NRBBEARING	EQ	27-Mar-2023	129.95	130.40	131.50	126.50	127.10	128.40	128.49	142719	183.38	3418	92573	64.86
NRL	EQ	27-Mar-2023	109.95	111.60	114.00	103.00	105.70	105.25	108.40	61771	66.96	779	47269	76.52
NSIL	EQ	27-Mar-2023	2090.70	2090.00	2128.45	2030.00	2030.00	2033.10	2059.24	1073	22.10	200	670	62.44
NSLNISP	EQ	27-Mar-2023	32.55	32.60	32.85	30.80	30.95	31.10	31.57	3853769	1216.68	13379	3089577	80.17
NTPC	EQ	27-Mar-2023	172.70	172.65	173.95	170.70	170.95	171.25	171.66	12077986	20733.63	60438	8743731	72.39
NTPC	N3	27-Mar-2023	1300.00	1268.00	1275.00	1268.00	1268.10	1268.10	1269.78	20	0.25	3	10	50.00
NTPC	N4	27-Mar-2023	1039.17	1033.41	1034.70	1033.41	1034.70	1034.70	1034.69	253	2.62	3	253	100.00
NTPC	N7	27-Mar-2023	10.30	10.40	10.40	10.27	10.28	10.28	10.29	471958	48.58	174	466014	98.74
NUCLEUS	EQ	27-Mar-2023	630.35	641.00	657.95	611.25	635.90	641.15	640.29	302365	1936.01	13480	65708	21.73
NURECA	EQ	27-Mar-2023	319.95	327.90	328.00	318.05	320.05	320.75	321.62	48259	155.21	3544	20716	42.93
NUVOCO	EQ	27-Mar-2023	334.65	334.00	336.00	328.05	334.90	335.05	333.41	78316	261.11	4307	42498	54.26
NV20BEES	EQ	27-Mar-2023	100.95	103.88	103.88	100.61	101.29	101.36	101.54	5226	5.31	127	4458	85.30
NXTDIGITAL	EQ	27-Mar-2023	114.00	114.00	115.80	112.00	114.00	113.90	113.63	25280	28.73	179	24155	95.55
NYKAA	EQ	27-Mar-2023	137.65	134.75	136.40	132.70	134.20	133.75	134.15	13715969	18399.53	84456	8699202	63.42
OAL	EQ	27-Mar-2023	350.75	352.00	352.00	340.00	340.00	341.95	344.86	8920	30.76	698	6866	76.97
OBCL	EQ	27-Mar-2023	54.60	55.90	55.90	51.90	53.55	53.15	53.14	98179	52.17	875	73078	74.43
OBEROIRLTY	EQ	27-Mar-2023	844.10	844.95	845.95	821.00	821.15	824.75	831.24	265163	2204.14	24251	107307	40.47
OCCL	EQ	27-Mar-2023	679.25	679.25	681.50	666.10	679.00	671.55	674.29	5935	40.02	365	4431	74.66
OFSS	EQ	27-Mar-2023	3201.15	3200.00	3230.00	3199.25	3216.25	3219.10	3219.13	52315	1684.09	5094	26995	51.60
OIL	EQ	27-Mar-2023	250.80	247.10	252.00	245.00	250.00	249.90	248.21	937271	2326.44	12089	353351	37.70
OILCOUNTUB	EQ	27-Mar-2023	13.90	14.00	14.00	13.20	13.60	13.55	13.44	69450	9.34	185	52072	74.98
OLECTRA	EQ	27-Mar-2023	631.60	634.90	651.55	626.50	628.00	630.10	636.42	1169826	7444.97	27099	336068	28.73
OMAXAUTO	EQ	27-Mar-2023	43.40	43.60	43.65	41.30	41.40	41.40	41.86	36394	15.23	518	24508	67.34
OMAXE	EQ	27-Mar-2023	55.20	55.20	55.60	51.10	51.10	52.35	53.82	238783	128.51	1302	103858	43.49
OMINFRAL	EQ	27-Mar-2023	34.05	34.05	34.25	31.55	32.00	32.20	32.56	51631	16.81	492	33834	65.53
OMKARCHEM	BZ	27-Mar-2023	9.60	9.15	9.15	9.15	9.15	9.15	9.15	332	0.03	6	-	-
ONELIFECAP	EQ	27-Mar-2023	13.45	14.50	15.80	13.50	13.85	13.85	14.64	525628	76.96	2338	195141	37.13
ONEPOINT	EQ	27-Mar-2023	18.65	18.85	19.20	18.35	18.75	18.60	18.80	1054366	198.27	1155	462390	43.85
ONGC	EQ	27-Mar-2023	149.40	149.55	152.45	149.25	149.80	150.25	151.10	7437261	11237.92	54357	2614961	35.16
ONMOBILE	EQ	27-Mar-2023	64.30	65.00	65.00	59.20	60.25	60.10	61.94	650354	402.85	6451	318526	48.98
ONWARDTEC	EQ	27-Mar-2023	296.85	293.90	298.00	280.35	297.00	290.75	289.16	19048	55.08	1061	10164	53.36
OPTIEMUS	EQ	27-Mar-2023	208.50	209.60	209.65	196.05	197.50	198.00	201.00	438516	881.42	6438	251615	57.38
ORBTEXP	EQ	27-Mar-2023	124.40	125.05	125.05	118.55	119.00	119.95	121.34	25770	31.27	416	21129	81.99
ORCHPHARMA	BE	27-Mar-2023	386.50	397.35	397.35	380.00	386.40	394.30	391.71	2054	8.05	74	-	-
ORICONENT	EQ	27-Mar-2023	16.75	17.10	17.10	15.55	15.70	15.85	16.28	252250	41.06	1166	207484	82.25
ORIENTABRA	EQ	27-Mar-2023	23.50	23.00	23.80	22.60	22.60	22.75	22.89	66537	15.23	322	56414	84.79
ORIENTALTL	EQ	27-Mar-2023	6.20	6.20	6.50	6.05	6.05	6.10	6.17	16344	1.01	84	11302	69.15
ORIENTBELL	EQ	27-Mar-2023	500.30	500.30	504.70	500.00	500.00	501.60	501.62	6991	35.07	225	5954	85.17
ORIENTCEM	EQ	27-Mar-2023	112.40	112.35	113.05	108.00	108.20	108.55	109.83	548748	602.67	6111	379911	69.23
ORIENTELEC	EQ	27-Mar-2023	266.75	266.80	267.90	260.55	262.00	262.80	263.34	104171	274.32	5195	68021	65.30
ORIENTHOT	EQ	27-Mar-2023	78.10	78.70	80.45	77.25	79.95	79.75	78.25	1138737	891.01	5483	744881	65.41
ORIENTLTD	EQ	27-Mar-2023	62.00	61.15	61.15	58.50	58.65	58.80	59.42	17621	10.47	522	11805	66.99
ORIENTPPR	EQ	27-Mar-2023	36.10	36.10	36.40	34.90	35.30	35.65	35.53	864066	307.01	3427	498407	57.68
ORISSAMINE	EQ	27-Mar-2023	2475.95	2460.00	2465.65	2342.15	2373.00	2363.95	2404.11	8927	214.62	1286	4954	55.49
ORTEL	BZ	27-Mar-2023	1.00	0.95	0.95	0.95	0.95	0.95	0.95	81	0.00	1	-	-
ORTINLAB	EQ	27-Mar-2023	19.90	20.00	20.25	18.55	18.60	19.05	19.50	38060	7.42	327	18620	48.92
OSIAHYPER	EQ	27-Mar-2023	31.90	30.40	33.45	30.40	33.45	33.40	33.02	812034	268.14	1633	494391	60.88
OSWALAGRO	EQ	27-Mar-2023	26.15	26.00	26.65	24.10	24.15	24.50	25.16	310472	78.12	662	287038	92.45
OSWALSEEDS	EQ	27-Mar-2023	320.55	323.60	323.60	309.25	320.00	317.30	316.92	13964	44.25	501	4797	34.35
PAGEIND	EQ	27-Mar-2023	37115.25	37051.05	37728.00	36900.00	37362.00	37495.10	37399.26	18517	6925.22	8914	9945	53.71
PAISALO	EQ	27-Mar-2023	56.80	56.60	56.95	54.00	54.05	54.70	55.31	297417	164.50	1066	244890	82.34
PALASHSECU	EQ	27-Mar-2023	92.95	97.15	97.55	93.05	97.50	97.50	95.99	3475	3.34	180	2394	68.89
PALREDTEC	EQ	27-Mar-2023	128.90	131.05	131.45	122.00	131.00	126.50	125.16	24013	30.05	523	15315	63.78
PANACEABIO	EQ	27-Mar-2023	112.35	111.10	114.35	111.00	111.00	111.85	112.45	46832	52.66	1699	24894	53.16
PANACHE	BE	27-Mar-2023	61.05	61.05	61.05	58.00	59.60	59.15	58.80	13239	7.78	62	-	-
PANAMAPET	EQ	27-Mar-2023	283.10	283.65	284.20	275.00	277.00	276.40	277.90	31417	87.31	1335	22964	73.09
PANSARI	EQ	27-Mar-2023	88.05	88.00	88.00	83.65	83.65	83.65	84.75	216	0.18	16	79	36.57
PAR	EQ	27-Mar-2023	136.00	133.40	137.55	132.00	132.05	132.50	134.38	7405	9.95	177	6555	88.52
PARACABLES	EQ	27-Mar-2023	33.35	34.00	34.00	31.70	31.70	31.70	32.11	298219	95.75	1269	158259	53.07
PARADEEP	EQ	27-Mar-2023	50.15	50.25	50.30	48.75	49.15	49.00	49.28	1996813	983.97	9096	1112049	55.69
PARAGMILK	EQ	27-Mar-2023	72.90	72.40	72.85	70.05	70.10	70.40	71.21	252739	179.97	2960	151704	60.02
PARAS	EQ	27-Mar-2023	459.25	459.80	478.45	451.00	461.00	460.90	462.57	204360	945.31	11038	73560	36.00
PARASPETRO	BE	27-Mar-2023	0.90	0.95	0.95	0.85	0.90	0.85	0.89	85688	0.76	173	-	-
PARSVNATH	EQ	27-Mar-2023	6.60	6.90	6.90	6.25	6.35	6.35	6.44	458633	29.54	1305	349931	76.30
PARTYCRUS	SM	27-Mar-2023	93.75	98.40	98.40	95.00	98.20	97.40	97.08	14000	13.59	7	14000	100.00
PASUPTAC	EQ	27-Mar-2023	25.00	25.05	25.05	23.40	23.40	23.55	23.96	73973	17.72	560	54324	73.44
PATANJALI	BE	27-Mar-2023	904.65	900.00	912.90	878.00	894.00	888.90	894.74	266168	2381.50	6861	-	-
PATELENG	EQ	27-Mar-2023	14.80	14.95	14.95	14.20	14.30	14.30	14.51	2646246	384.04	3878	1386371	52.39
PATINTLOG	EQ	27-Mar-2023	11.70	11.65	11.65	10.80	11.10	11.05	11.13	205748	22.90	1472	147759	71.82
PAYTM	EQ	27-Mar-2023	619.45	623.45	638.00	618.10	623.00	621.40	627.98	4970293	31212.25	93229	1010713	20.34
PCBL	EQ	27-Mar-2023	113.30	113.15	113.85	110.05	112.05	110.85	112.57	863811	972.40	7791	546099	63.22
PCJEWELLER	EQ	27-Mar-2023	27.80	27.95	27.95	26.45	26.45	26.45	26.90	1674843	450.47	5318	963862	57.55
PDMJEPAPER	EQ	27-Mar-2023	38.45	38.70	38.70	36.20	36.50	36.70	37.10	133308	49.46	1298	84606	63.47
PDPL	BZ	27-Mar-2023	3.80	3.65	3.65	3.65	3.65	3.65	3.65	201	0.01	3	-	-
PDSL	EQ	27-Mar-2023	335.00	339.00	339.00	331.00	335.40	335.60	336.08	22699	76.29	2408	12682	55.87
PEARLPOLY	EQ	27-Mar-2023	19.60	19.60	19.85	18.65	18.65	18.75	19.10	30791	5.88	406	24522	79.64
PEL	EQ	27-Mar-2023	649.65	650.30	655.45	641.00	647.85	649.60	648.61	1519828	9857.76	42311	521585	34.32
PENIND	EQ	27-Mar-2023	71.00	71.65	71.95	68.30	68.50	68.75	69.27	630555	436.82	5541	375325	59.52
PENINLAND	EQ	27-Mar-2023	12.25	12.70	12.70	12.00	12.20	12.15	12.19	126828	15.46	839	102507	80.82
PERFECT	SM	27-Mar-2023	25.30	24.65	25.50	24.15	25.15	24.70	24.88	60000	14.93	10	30000	50.00
PERSISTENT	EQ	27-Mar-2023	4324.80	4346.45	4442.45	4300.10	4389.00	4367.10	4379.12	325335	14246.82	46357	108193	33.26
PETRONET	EQ	27-Mar-2023	223.90	224.00	227.70	222.00	222.65	222.85	224.62	1918970	4310.43	24485	1057096	55.09
PFC	EQ	27-Mar-2023	148.15	146.50	150.30	146.20	149.00	148.90	148.57	7189295	10681.34	35552	2707131	37.66
PFC	N5	27-Mar-2023	1143.00	1143.00	1143.00	1143.00	1143.00	1143.00	1143.00	1	0.01	1	1	100.00
PFC	N6	27-Mar-2023	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	300	3.11	2	300	100.00
PFC	N8	27-Mar-2023	1301.26	1300.00	1303.90	1300.00	1301.00	1301.39	1301.69	222	2.89	7	221	99.55
PFIZER	EQ	27-Mar-2023	3523.20	3523.15	3525.00	3470.05	3475.00	3486.30	3494.88	12489	436.48	3555	7620	61.01
PFOCUS	EQ	27-Mar-2023	76.00	76.70	78.85	73.00	75.00	75.65	75.62	31740	24.00	810	17111	53.91
PFS	EQ	27-Mar-2023	13.25	13.40	13.40	12.90	12.95	12.95	13.07	616912	80.61	949	477335	77.37
PGEL	EQ	27-Mar-2023	1300.35	1310.00	1342.80	1287.00	1330.75	1325.05	1312.81	23338	306.38	3868	9447	40.48
PGHH	EQ	27-Mar-2023	13742.90	13800.00	13897.00	13650.00	13700.00	13739.65	13704.58	12841	1759.80	1225	11318	88.14
PGHL	EQ	27-Mar-2023	4901.25	4909.95	4958.70	4865.00	4865.50	4873.90	4896.53	4946	242.18	1769	2936	59.36
PGIL	EQ	27-Mar-2023	414.15	415.00	415.00	401.05	402.20	407.50	409.91	3560	14.59	291	3000	84.27
PGINVIT	IV	27-Mar-2023	119.82	119.51	121.30	119.00	119.65	119.53	119.74	1055260	1263.58	4006	918082	87.00
PHANTOMFX	SM	27-Mar-2023	157.35	156.15	163.20	152.80	152.80	153.40	156.57	93600	146.55	50	79200	84.62
PHARMABEES	EQ	27-Mar-2023	11.90	12.09	12.09	11.89	12.02	12.05	12.04	2330913	280.55	2882	1285733	55.16
PHOENIXLTD	EQ	27-Mar-2023	1281.80	1305.00	1355.00	1302.00	1320.00	1317.05	1322.39	545243	7210.22	58267	111899	20.52
PIDILITIND	EQ	27-Mar-2023	2364.55	2356.00	2370.00	2335.70	2350.05	2352.05	2350.08	190338	4473.10	19668	100867	52.99
PIIND	EQ	27-Mar-2023	2934.10	2945.00	2960.00	2910.05	2932.75	2925.25	2936.59	97383	2859.74	13100	37388	38.39
PILANIINVS	EQ	27-Mar-2023	1695.95	1712.50	1712.50	1657.50	1660.00	1663.20	1676.04	2103	35.25	444	1583	75.27
PILITA	EQ	27-Mar-2023	6.45	6.60	6.70	6.05	6.15	6.20	6.31	159344	10.06	444	114306	71.74
PIONEEREMB	EQ	27-Mar-2023	29.10	28.60	29.20	27.90	28.10	28.15	28.28	51245	14.49	249	46184	90.12
PITTIENG	EQ	27-Mar-2023	270.40	273.05	277.75	268.70	269.00	270.05	273.84	141027	386.18	3850	93507	66.30
PIXTRANS	EQ	27-Mar-2023	775.20	763.55	780.00	755.00	755.05	758.15	762.15	9013	68.69	1146	5893	65.38
PLASTIBLEN	EQ	27-Mar-2023	149.85	149.85	151.40	142.00	142.10	143.65	146.50	15657	22.94	573	11002	70.27
PNB	EQ	27-Mar-2023	45.50	45.50	46.00	45.00	45.50	45.55	45.53	42307425	19264.00	45044	7462064	17.64
PNBGILTS	EQ	27-Mar-2023	57.35	58.70	58.70	56.40	56.60	56.65	56.80	133434	75.79	1689	88416	66.26
PNBHOUSING	EQ	27-Mar-2023	496.65	495.00	496.25	462.50	467.00	468.35	475.08	826345	3925.76	20378	200966	24.32
PNC	EQ	27-Mar-2023	31.10	31.50	31.75	30.90	31.75	31.00	31.09	4534	1.41	102	3392	74.81
PNCINFRA	EQ	27-Mar-2023	277.95	277.95	279.45	261.00	265.00	265.10	271.50	540524	1467.55	17232	315427	58.36
POCL	EQ	27-Mar-2023	296.85	301.50	301.50	277.05	282.90	279.95	286.32	13974	40.01	1104	7869	56.31
PODDARHOUS	EQ	27-Mar-2023	88.10	90.00	90.15	84.50	84.50	85.05	87.28	24586	21.46	2399	12835	52.20
PODDARMENT	EQ	27-Mar-2023	254.40	255.05	257.35	251.50	251.50	251.85	252.95	3843	9.72	266	3040	79.10
POKARNA	EQ	27-Mar-2023	267.00	270.00	270.00	246.50	250.10	250.40	256.70	72250	185.47	2925	46438	64.27
POLICYBZR	EQ	27-Mar-2023	578.70	582.00	584.25	572.50	580.80	580.70	579.85	1090003	6320.43	44585	690009	63.30
POLYCAB	EQ	27-Mar-2023	2818.60	2825.00	2847.95	2772.65	2780.15	2779.20	2809.30	378284	10627.11	25942	172576	45.62
POLYMED	EQ	27-Mar-2023	954.10	950.00	985.90	930.05	959.85	969.05	959.18	129471	1241.86	17193	58483	45.17
POLYPLEX	EQ	27-Mar-2023	1219.50	1229.90	1229.90	1152.20	1157.00	1161.45	1180.43	177117	2090.74	20609	101843	57.50
PONNIERODE	EQ	27-Mar-2023	392.05	390.50	392.90	369.30	372.50	373.10	379.55	18720	71.05	758	10112	54.02
POONAWALLA	EQ	27-Mar-2023	279.10	280.80	282.00	275.00	278.00	275.65	277.39	1445772	4010.39	18570	844029	58.38
POONAWALLA	N3	27-Mar-2023	1001.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	200	2.00	10	200	100.00
POWERGRID	EQ	27-Mar-2023	222.40	222.90	226.25	219.55	219.90	220.10	223.36	14987800	33476.96	47090	12102694	80.75
POWERINDIA	EQ	27-Mar-2023	3333.60	3337.05	3349.45	3111.05	3132.00	3146.65	3201.43	33223	1063.61	6988	15300	46.05
POWERMECH	EQ	27-Mar-2023	2329.00	2329.00	2329.00	2250.00	2281.00	2286.25	2287.41	31867	728.93	4767	13642	42.81
PPAP	EQ	27-Mar-2023	173.05	164.40	173.00	164.40	164.50	164.75	165.35	20981	34.69	667	13251	63.16
PPL	EQ	27-Mar-2023	140.75	142.85	142.85	134.60	136.20	136.80	139.54	85765	119.68	2363	59957	69.91
PPLPHARMA	EQ	27-Mar-2023	67.75	68.00	68.00	64.20	64.40	64.95	65.82	3803398	2503.30	11527	2777189	73.02
PRAENG	EQ	27-Mar-2023	10.45	10.45	11.15	10.15	10.25	10.25	10.40	60040	6.24	352	41014	68.31
PRAJIND	EQ	27-Mar-2023	324.75	326.00	326.85	305.55	308.00	308.55	313.54	1251079	3922.62	29746	688795	55.06
PRAKASH	EQ	27-Mar-2023	50.40	50.90	51.25	48.75	50.10	50.10	49.70	815332	405.19	3465	593386	72.78
PRAKASHSTL	EQ	27-Mar-2023	3.90	4.00	4.00	3.80	3.90	3.85	3.86	331835	12.82	563	194144	58.51
PRAXIS	EQ	27-Mar-2023	18.15	19.60	19.70	17.55	17.55	17.65	18.07	16468	2.98	403	9675	58.75
PRECAM	EQ	27-Mar-2023	96.30	97.00	97.75	93.10	93.10	93.85	95.22	113117	107.71	2066	71781	63.46
PRECISION	SM	27-Mar-2023	28.90	29.00	29.50	28.05	29.20	29.20	29.04	20000	5.81	9	18000	90.00
PRECOT	EQ	27-Mar-2023	179.60	184.95	198.90	184.95	188.25	193.75	193.34	80283	155.22	2890	32304	40.24
PRECWIRE	EQ	27-Mar-2023	63.60	64.10	64.10	60.50	62.00	62.45	61.90	210139	130.07	2563	123851	58.94
PREMEXPLN	EQ	27-Mar-2023	401.50	398.00	410.00	385.50	395.00	394.45	396.53	4844	19.21	292	2845	58.73
PREMIER	BE	27-Mar-2023	2.00	2.05	2.05	1.90	1.90	1.90	1.97	10619	0.21	29	-	-
PREMIERPOL	EQ	27-Mar-2023	75.90	77.85	77.85	72.50	73.90	73.65	74.68	7393	5.52	355	3524	47.67
PRESSMN	EQ	27-Mar-2023	66.95	66.95	66.95	63.60	64.00	63.80	64.38	48232	31.05	423	32292	66.95
PRESTIGE	EQ	27-Mar-2023	413.65	413.65	413.65	401.00	401.80	403.85	405.36	429884	1742.59	3875	354175	82.39
PRICOLLTD	EQ	27-Mar-2023	189.10	189.95	200.65	185.60	196.90	198.40	196.22	1515796	2974.35	14118	565510	37.31
PRIMESECU	EQ	27-Mar-2023	104.55	104.10	104.70	99.30	99.30	99.90	100.70	64321	64.77	436	57692	89.69
PRINCEPIPE	EQ	27-Mar-2023	563.90	565.20	566.90	549.00	552.00	550.20	553.14	74842	413.98	6560	42779	57.16
PRITI	EQ	27-Mar-2023	146.25	145.00	151.45	141.05	142.10	144.80	147.08	20916	30.76	824	12017	57.45
PRITIKA	SM	27-Mar-2023	30.45	29.10	29.50	29.10	29.50	29.50	29.30	8000	2.34	2	8000	100.00
PRITIKAUTO	EQ	27-Mar-2023	14.15	14.15	14.30	13.70	13.85	13.75	13.90	221193	30.75	684	177697	80.34
PRIVISCL	EQ	27-Mar-2023	1035.20	1045.00	1059.90	1008.35	1036.25	1041.30	1034.84	35197	364.23	3834	15587	44.29
PROPEQUITY	SM	27-Mar-2023	153.45	153.00	154.00	150.50	150.50	150.50	153.04	8400	12.86	6	8400	100.00
PROZONINTU	EQ	27-Mar-2023	22.00	22.60	22.60	21.05	21.50	21.45	21.49	264572	56.87	1198	190106	71.85
PRSMJOHNSN	EQ	27-Mar-2023	107.85	108.40	109.05	107.50	108.05	108.20	108.23	181810	196.78	2243	114416	62.93
PRUDENT	EQ	27-Mar-2023	862.40	860.00	882.40	860.00	878.00	880.45	876.70	33757	295.95	3336	18167	53.82
PSB	EQ	27-Mar-2023	24.55	24.60	24.60	23.70	23.70	23.90	24.12	1271379	306.63	2657	479683	37.73
PSPPROJECT	EQ	27-Mar-2023	666.95	672.00	678.90	667.15	671.40	673.35	672.54	51051	343.34	3339	24945	48.86
PSUBANKICI	EQ	27-Mar-2023	35.57	35.71	35.98	35.50	35.55	35.59	35.72	8964	3.20	54	5722	63.83
PSUBNKBEES	EQ	27-Mar-2023	39.48	39.59	39.84	39.15	39.58	39.55	39.48	1035514	408.83	4487	424100	40.96
PTC	EQ	27-Mar-2023	88.70	88.50	89.00	86.30	87.25	86.90	87.18	1814678	1582.01	4255	1688364	93.04
PTL	EQ	27-Mar-2023	30.30	30.50	30.50	30.05	30.15	30.15	30.18	66438	20.05	434	55845	84.06
PULZ	SM	27-Mar-2023	46.20	43.90	43.90	43.90	43.90	43.90	43.90	16000	7.02	2	16000	100.00
PUNJABCHEM	EQ	27-Mar-2023	903.65	900.00	902.30	876.10	883.90	880.30	887.09	7798	69.18	937	5166	66.25
PURVA	EQ	27-Mar-2023	67.15	67.15	67.15	64.00	64.25	64.50	65.36	219543	143.50	3124	124241	56.59
PVP	EQ	27-Mar-2023	6.50	6.30	6.65	6.15	6.50	6.40	6.43	160270	10.30	293	126167	78.72
PVR	EQ	27-Mar-2023	1506.15	1515.00	1522.15	1493.25	1508.75	1506.60	1505.02	188098	2830.91	11841	46871	24.92
QFIL	ST	27-Mar-2023	97.70	94.25	94.25	92.85	92.85	92.85	92.99	44000	40.92	14	42000	95.45
QGOLDHALF	EQ	27-Mar-2023	50.62	50.49	50.49	50.05	50.15	50.18	50.25	20882	10.49	399	10539	50.47
QMSMEDI	SM	27-Mar-2023	131.80	137.75	137.75	130.00	130.00	130.60	133.03	26000	34.59	22	21000	80.77
QNIFTY	EQ	27-Mar-2023	1795.29	1795.29	1811.99	1795.29	1799.50	1799.53	1800.13	3644	65.60	80	3464	95.06
QUADPRO	SM	27-Mar-2023	4.50	5.00	5.35	5.00	5.05	5.05	5.07	108000	5.48	5	84000	77.78
QUESS	EQ	27-Mar-2023	345.50	343.00	348.25	340.80	342.45	344.60	344.17	237844	818.59	8763	158101	66.47
QUICKHEAL	EQ	27-Mar-2023	138.80	139.50	139.50	133.10	133.20	134.55	135.97	47294	64.30	1596	29040	61.40
QUINTEGRA	BE	27-Mar-2023	0.90	0.95	0.95	0.85	0.95	0.95	0.89	14725	0.13	31	-	-
RADHIKAJWE	EQ	27-Mar-2023	147.75	153.00	153.00	146.00	146.60	146.90	148.18	23599	34.97	726	14444	61.21
RADIANTCMS	EQ	27-Mar-2023	92.90	97.60	97.60	90.25	91.40	90.95	93.55	62578	58.54	870	33008	52.75
RADICO	EQ	27-Mar-2023	1193.20	1193.05	1214.00	1175.00	1177.00	1183.75	1195.82	125517	1500.96	8971	59666	47.54
RADIOCITY	EQ	27-Mar-2023	10.65	10.65	10.90	10.05	10.30	10.20	10.37	806929	83.67	783	703855	87.23
RAILTEL	EQ	27-Mar-2023	99.35	99.80	99.90	96.70	98.50	99.05	98.08	1205927	1182.81	12191	581435	48.21
RAIN	EQ	27-Mar-2023	148.25	149.65	149.65	144.10	145.95	145.95	146.38	2076687	3039.75	14425	653980	31.49
RAINBOW	EQ	27-Mar-2023	710.15	707.00	714.80	701.60	710.50	710.10	708.03	64994	460.17	8542	32350	49.77
RAJESHEXPO	EQ	27-Mar-2023	623.90	623.80	625.00	600.00	602.50	605.15	611.87	211373	1293.33	8823	40055	18.95
RAJMET	EQ	27-Mar-2023	10.50	10.60	10.60	9.60	9.90	9.95	10.00	294548	29.46	1013	240534	81.66
RAJRATAN	EQ	27-Mar-2023	782.45	775.00	782.00	742.00	755.00	752.45	764.38	38573	294.84	3994	22201	57.56
RAJRILTD	BE	27-Mar-2023	69.20	67.85	67.85	67.85	67.85	67.85	67.85	1825	1.24	102	-	-
RAJSREESUG	EQ	27-Mar-2023	36.35	36.80	38.00	35.05	35.50	35.45	36.14	43710	15.79	581	29853	68.30
RAJTV	EQ	27-Mar-2023	39.95	41.00	41.00	38.70	38.85	38.95	38.91	3789	1.47	100	3046	80.39
RAJVIR	BZ	27-Mar-2023	5.70	5.45	5.45	5.45	5.45	5.45	5.45	100	0.01	1	-	-
RALLIS	EQ	27-Mar-2023	195.90	195.70	196.45	191.00	191.95	191.75	193.44	183702	355.35	4533	103096	56.12
RAMANEWS	EQ	27-Mar-2023	10.70	10.80	10.90	10.35	10.35	10.40	10.56	76455	8.07	566	68796	89.98
RAMAPHO	EQ	27-Mar-2023	187.65	191.40	191.40	180.00	180.50	182.05	182.18	12279	22.37	1034	8154	66.41
RAMASTEEL	EQ	27-Mar-2023	27.80	27.80	29.15	26.95	28.80	28.80	28.67	2251122	645.42	16045	910550	40.45
RAMCOCEM	EQ	27-Mar-2023	744.50	745.00	759.95	736.85	745.95	743.75	746.79	625795	4673.35	17459	162356	25.94
RAMCOIND	EQ	27-Mar-2023	125.45	126.00	126.00	122.00	124.30	123.80	123.73	199907	247.35	3871	152186	76.13
RAMCOSYS	EQ	27-Mar-2023	207.55	208.80	208.80	202.00	202.55	203.25	204.80	47343	96.96	2640	26425	55.82
RAMKY	EQ	27-Mar-2023	284.65	285.00	286.65	278.00	279.55	281.55	281.39	50518	142.15	1610	37483	74.20
RAMRAT	EQ	27-Mar-2023	164.30	164.00	164.20	160.00	160.55	161.90	161.65	67659	109.37	726	60144	88.89
RANASUG	EQ	27-Mar-2023	21.40	21.60	21.80	19.80	20.35	20.55	20.89	630073	131.63	2333	395283	62.74
RANEENGINE	EQ	27-Mar-2023	202.75	203.30	205.50	199.50	199.50	201.55	202.06	1931	3.90	169	1224	63.39
RANEHOLDIN	EQ	27-Mar-2023	842.40	842.45	844.65	830.10	830.10	831.45	838.57	15305	128.34	612	13458	87.93
RATEGAIN	EQ	27-Mar-2023	326.10	327.50	327.50	320.10	324.55	325.10	324.23	85052	275.77	4452	52460	61.68
RATNAMANI	EQ	27-Mar-2023	2067.75	2086.55	2086.55	2031.50	2050.70	2043.15	2049.12	16426	336.59	3733	7576	46.12
RAYMOND	EQ	27-Mar-2023	1230.80	1234.95	1235.00	1171.05	1173.90	1178.20	1192.83	259457	3094.89	20882	124677	48.05
RBA	EQ	27-Mar-2023	88.30	88.30	89.60	85.90	86.30	86.75	87.26	737214	643.33	8557	408543	55.42
RBL	EQ	27-Mar-2023	617.00	616.50	617.45	595.55	602.00	602.35	605.49	4764	28.85	643	2385	50.06
RBLBANK	EQ	27-Mar-2023	135.10	136.00	136.90	133.90	136.00	136.45	135.63	6548279	8881.66	24863	1171533	17.89
RBMINFRA	SM	27-Mar-2023	58.90	59.95	59.95	55.95	57.60	57.60	56.75	51000	28.94	17	33000	64.71
RCF	EQ	27-Mar-2023	95.25	95.85	95.85	91.10	92.10	92.15	92.96	2422150	2251.74	12326	919320	37.95
RCOM	BE	27-Mar-2023	1.35	1.30	1.35	1.30	1.30	1.30	1.30	4593997	59.89	3791	-	-
RECLTD	EQ	27-Mar-2023	115.15	115.15	115.90	113.80	115.00	115.05	115.03	4746510	5459.76	27771	2205418	46.46
RECLTD	N2	27-Mar-2023	1077.14	1087.10	1087.10	1087.10	1087.10	1087.10	1087.10	300	3.26	1	300	100.00
RECLTD	N5	27-Mar-2023	1081.27	1035.00	1089.99	1035.00	1089.99	1084.87	1077.99	532	5.73	7	460	86.47
RECLTD	N8	27-Mar-2023	1032.05	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	200	2.08	1	200	100.00
RECLTD	N9	27-Mar-2023	1164.99	1178.90	1179.70	1165.05	1165.05	1165.85	1172.85	1442	16.91	19	1267	87.86
RECLTD	NE	27-Mar-2023	1026.50	1053.99	1054.00	1053.99	1054.00	1054.00	1054.00	100	1.05	2	100	100.00
RECLTD	NI	27-Mar-2023	1151.00	1151.00	1151.00	1150.00	1150.00	1150.00	1150.48	1049	12.07	5	549	52.34
REDINGTON	EQ	27-Mar-2023	170.85	169.35	170.85	165.05	165.20	165.95	166.66	1179594	1965.91	20973	449781	38.13
REFEX	EQ	27-Mar-2023	236.30	241.95	241.95	229.00	230.00	231.00	233.50	65648	153.29	1246	46995	71.59
REGENCERAM	BE	27-Mar-2023	19.85	19.10	19.85	18.90	19.35	19.35	19.09	3868	0.74	27	-	-
RELAXO	EQ	27-Mar-2023	814.05	810.00	811.70	790.85	808.40	802.10	799.82	133487	1067.65	9710	66543	49.85
RELCAPITAL	BE	27-Mar-2023	8.90	8.90	8.90	8.45	8.45	8.45	8.48	488132	41.42	1896	-	-
RELCHEMQ	EQ	27-Mar-2023	164.80	170.00	170.00	163.00	163.00	164.75	167.70	6600	11.07	520	3723	56.41
RELIANCE	EQ	27-Mar-2023	2203.30	2217.50	2254.00	2200.20	2238.80	2237.55	2237.36	6486068	145116.44	217981	3399932	52.42
RELIGARE	EQ	27-Mar-2023	146.95	147.90	148.75	143.00	143.25	144.55	145.70	431932	629.33	7256	268574	62.18
RELINFRA	EQ	27-Mar-2023	143.10	144.45	144.80	141.60	142.50	142.20	142.50	1050458	1496.89	11253	676308	64.38
REMSONSIND	EQ	27-Mar-2023	190.50	193.05	194.00	184.90	193.00	190.85	190.03	7748	14.72	237	5526	71.32
RENUKA	EQ	27-Mar-2023	42.90	42.90	42.90	40.90	41.35	41.20	41.66	5338405	2224.13	15725	2250113	42.15
REPCOHOME	EQ	27-Mar-2023	173.20	174.50	174.55	168.30	172.00	172.25	170.83	215310	367.82	4701	123322	57.28
REPL	EQ	27-Mar-2023	139.10	139.10	139.10	131.80	134.75	133.15	136.25	53142	72.41	602	45070	84.81
REPRO	EQ	27-Mar-2023	369.60	370.15	376.00	354.00	356.50	355.95	363.12	10984	39.89	974	6054	55.12
RESPONIND	EQ	27-Mar-2023	115.40	117.20	117.20	106.05	107.25	107.80	109.85	39764	43.68	924	22177	55.77
REVATHI	EQ	27-Mar-2023	1254.15	1250.00	1275.00	1250.00	1258.70	1263.55	1262.49	2294	28.96	306	1668	72.71
RGL	EQ	27-Mar-2023	82.95	84.65	84.65	82.00	82.00	82.45	82.86	82364	68.25	793	9664	11.73
RHFL	EQ	27-Mar-2023	2.55	2.60	2.60	2.45	2.50	2.50	2.52	892675	22.51	742	643663	72.10
RHIM	EQ	27-Mar-2023	596.30	596.90	609.10	583.30	588.00	589.75	597.38	388232	2319.22	11048	297399	76.60
RICHA	SM	27-Mar-2023	116.00	110.20	113.00	110.20	113.00	113.00	111.60	7000	7.81	7	7000	100.00
RICOAUTO	EQ	27-Mar-2023	66.10	66.20	66.20	62.95	63.55	63.40	64.05	838507	537.08	5030	546673	65.20
RIIL	EQ	27-Mar-2023	765.30	768.95	775.00	742.10	744.00	748.25	759.74	191248	1452.98	8772	55488	29.01
RITCO	EQ	27-Mar-2023	158.10	160.65	164.15	153.35	155.10	155.30	156.66	25131	39.37	622	19448	77.39
RITES	EQ	27-Mar-2023	348.40	352.50	353.95	343.70	343.90	345.15	349.27	241324	842.87	11077	75574	31.32
RITEZONE	SM	27-Mar-2023	68.00	67.00	67.00	66.00	66.00	66.00	66.50	3200	2.13	2	3200	100.00
RKDL	EQ	27-Mar-2023	15.20	15.35	15.35	14.25	14.25	14.35	14.66	12269	1.80	143	9033	73.62
RKEC	EQ	27-Mar-2023	50.50	52.00	52.95	50.15	51.75	50.95	51.35	29964	15.39	200	24567	81.99
RKFORGE	EQ	27-Mar-2023	273.00	274.60	279.35	273.10	274.30	276.15	276.37	257344	711.23	7217	121120	47.07
RMCL	BZ	27-Mar-2023	1.40	1.45	1.45	1.35	1.35	1.35	1.36	9457	0.13	35	-	-
RMDRIP	SM	27-Mar-2023	54.50	52.80	52.80	51.80	51.80	51.80	52.47	6000	3.15	3	6000	100.00
RML	EQ	27-Mar-2023	411.80	411.80	413.70	394.10	394.10	396.90	399.99	24303	97.21	1653	11925	49.07
RNAVAL	BZ	27-Mar-2023	1.90	1.85	1.85	1.80	1.80	1.80	1.81	952880	17.26	686	-	-
ROHLTD	EQ	27-Mar-2023	231.60	235.05	237.00	225.00	226.20	225.65	228.78	25223	57.71	2162	13690	54.28
ROLEXRINGS	EQ	27-Mar-2023	1950.15	1950.15	1971.25	1872.50	1900.00	1883.40	1897.56	34378	652.34	4943	19265	56.04
ROLLT	EQ	27-Mar-2023	1.00	1.00	1.00	0.95	0.95	0.95	0.97	356773	3.45	215	204832	57.41
ROLTA	BZ	27-Mar-2023	1.90	1.85	1.85	1.80	1.80	1.80	1.81	282663	5.11	296	-	-
ROML	EQ	27-Mar-2023	43.80	44.90	45.70	42.25	44.15	43.80	44.45	18614	8.27	281	12319	66.18
ROSSARI	EQ	27-Mar-2023	594.75	591.20	600.00	558.70	591.50	590.60	570.91	206319	1177.90	16415	44733	21.68
ROSSELLIND	EQ	27-Mar-2023	237.75	235.05	236.30	223.35	228.00	227.85	231.51	26203	60.66	944	18459	70.45
ROTO	EQ	27-Mar-2023	607.75	603.50	608.35	575.00	587.30	585.00	585.81	67955	398.09	5553	32779	48.24
ROUTE	EQ	27-Mar-2023	1315.65	1313.00	1341.00	1295.05	1316.00	1319.85	1317.46	155480	2048.38	17758	62639	40.29
RPGLIFE	EQ	27-Mar-2023	727.90	730.75	732.00	701.65	705.00	704.90	713.59	11342	80.94	1724	5553	48.96
RPOWER	EQ	27-Mar-2023	9.85	9.90	9.95	9.30	9.40	9.40	9.63	22690733	2184.41	16206	12003660	52.90
RPPINFRA	EQ	27-Mar-2023	40.85	41.25	41.95	38.20	38.40	38.95	39.96	92072	36.80	1195	70651	76.73
RPPL	EQ	27-Mar-2023	148.40	151.10	151.10	144.00	144.60	145.45	146.12	12080	17.65	833	7179	59.43
RPSGVENT	EQ	27-Mar-2023	385.90	387.10	387.10	367.00	370.00	377.65	373.61	55548	207.53	2610	34946	62.91
RSSOFTWARE	EQ	27-Mar-2023	23.30	23.30	23.45	22.10	22.70	22.75	22.80	38506	8.78	280	31836	82.68
RSWM	EQ	27-Mar-2023	149.70	150.15	151.10	144.05	145.00	145.10	146.93	90086	132.36	2122	70353	78.10
RSYSTEMS	EQ	27-Mar-2023	256.05	255.00	256.75	255.00	255.10	255.25	255.44	44624	113.99	1141	24916	55.84
RTNINDIA	EQ	27-Mar-2023	35.75	35.85	35.85	33.70	33.75	33.85	34.54	1411521	487.50	6323	1007835	71.40
RTNPOWER	EQ	27-Mar-2023	3.05	3.10	3.10	2.85	2.85	2.85	2.96	8935099	264.91	5526	5519947	61.78
RUBYMILLS	EQ	27-Mar-2023	154.00	154.00	154.05	148.35	148.50	149.60	150.21	18998	28.54	779	12543	66.02
RUCHINFRA	BE	27-Mar-2023	8.40	8.35	8.35	8.00	8.00	8.00	8.04	218988	17.60	471	-	-
RUCHIRA	EQ	27-Mar-2023	97.00	98.00	98.35	92.20	92.85	92.75	94.24	63254	59.61	1504	38378	60.67
RUPA	EQ	27-Mar-2023	209.25	209.25	210.45	201.95	202.00	204.15	205.30	219641	450.92	5387	122829	55.92
RUSHIL	EQ	27-Mar-2023	265.45	269.45	269.45	246.10	249.70	249.90	255.67	94303	241.11	3566	69193	73.37
RUSTOMJEE	EQ	27-Mar-2023	446.85	449.10	454.90	441.20	447.00	449.45	447.77	24289	108.76	1816	16643	68.52
RVHL	EQ	27-Mar-2023	21.05	20.50	21.50	19.40	20.00	19.70	19.87	46365	9.21	149	36584	78.90
RVNL	EQ	27-Mar-2023	64.75	65.35	67.15	63.70	66.50	66.50	65.87	15200230	10012.98	45306	4932074	32.45
SABAR	SM	27-Mar-2023	14.55	14.90	14.90	14.90	14.90	14.90	14.90	10000	1.49	1	10000	100.00
SABTN	BE	27-Mar-2023	1.55	1.60	1.60	1.50	1.55	1.55	1.55	2087	0.03	14	-	-
SADBHAV	EQ	27-Mar-2023	10.35	10.55	10.55	9.85	10.00	9.90	10.04	310432	31.18	929	246939	79.55
SADBHIN	EQ	27-Mar-2023	3.35	3.45	3.45	3.20	3.20	3.20	3.23	391679	12.65	384	306618	78.28
SAFARI	EQ	27-Mar-2023	1967.40	1987.05	1987.45	1902.30	1913.00	1924.20	1927.27	14677	282.87	5016	6221	42.39
SAGARDEEP	EQ	27-Mar-2023	21.75	20.60	21.95	19.30	20.00	20.00	20.45	33249	6.80	371	25979	78.13
SAGCEM	EQ	27-Mar-2023	196.10	196.45	196.65	182.35	184.00	187.40	191.52	75688	144.95	2561	41481	54.81
SAH	EQ	27-Mar-2023	72.00	73.45	73.45	68.65	69.50	69.35	70.39	88388	62.22	1056	15847	17.93
SAIL	EQ	27-Mar-2023	82.35	82.10	82.90	80.90	81.05	81.20	81.76	11701170	9567.16	34197	3322638	28.40
SAKAR	EQ	27-Mar-2023	211.65	211.65	212.50	196.50	205.00	200.85	201.99	53403	107.87	1397	38747	72.56
SAKHTISUG	EQ	27-Mar-2023	20.20	20.00	20.35	19.25	19.40	19.35	19.72	147139	29.02	758	95653	65.01
SAKSOFT	EQ	27-Mar-2023	144.30	143.60	144.35	140.05	142.90	142.65	141.81	289507	410.54	5323	149195	51.53
SAKUMA	EQ	27-Mar-2023	11.25	11.45	11.45	10.10	10.50	10.35	10.67	482055	51.43	1497	248438	51.54
SALASAR	EQ	27-Mar-2023	40.25	39.95	40.40	36.25	37.35	36.55	37.17	2607289	969.04	3810	2075410	79.60
SALONA	EQ	27-Mar-2023	218.70	219.55	255.95	218.05	244.80	238.65	242.53	18197	44.13	1333	5414	29.75
SALSTEEL	EQ	27-Mar-2023	14.25	14.00	14.25	13.65	13.85	13.80	13.97	140299	19.60	506	91810	65.44
SALZERELEC	EQ	27-Mar-2023	246.35	246.20	248.40	241.00	244.00	244.20	244.68	61827	151.28	3106	33919	54.86
SAMBHAAV	EQ	27-Mar-2023	2.65	2.65	2.75	2.50	2.50	2.50	2.57	61541	1.58	78	47659	77.44
SANCO	BZ	27-Mar-2023	7.30	7.65	7.65	7.00	7.65	7.65	7.46	7074	0.53	21	-	-
SANDESH	EQ	27-Mar-2023	991.50	999.95	999.95	915.50	930.00	927.35	942.89	3225	30.41	686	1775	55.04
SANDHAR	EQ	27-Mar-2023	215.15	215.20	216.35	208.30	210.85	211.05	211.06	34011	71.78	1787	21312	62.66
SANGAMIND	EQ	27-Mar-2023	229.15	249.70	249.70	223.10	229.90	225.40	230.06	39819	91.61	1256	24920	62.58
SANGHIIND	EQ	27-Mar-2023	64.70	64.60	66.00	61.50	61.70	61.90	63.19	274262	173.31	1216	184107	67.13
SANGHVIMOV	EQ	27-Mar-2023	340.40	337.00	347.95	315.10	318.00	319.75	325.21	222421	723.33	11305	127198	57.19
SANGINITA	EQ	27-Mar-2023	18.05	18.85	21.60	17.55	21.55	20.50	20.08	147361	29.58	542	95038	64.49
SANOFI	EQ	27-Mar-2023	5660.40	5675.00	5675.40	5622.40	5635.00	5645.85	5646.50	18642	1052.62	4266	14273	76.56
SANSERA	EQ	27-Mar-2023	722.80	715.55	736.35	708.00	735.50	733.65	722.55	41889	302.67	4270	24082	57.49
SANWARIA	BZ	27-Mar-2023	0.45	0.50	0.50	0.45	0.50	0.45	0.47	695751	3.26	256	-	-
SAPPHIRE	EQ	27-Mar-2023	1178.75	1171.00	1178.70	1150.05	1165.00	1165.05	1161.02	47186	547.84	7466	28055	59.46
SARDAEN	EQ	27-Mar-2023	1010.80	1012.55	1042.00	989.60	1015.00	1014.55	1011.92	23540	238.21	4087	10895	46.28
SAREGAMA	EQ	27-Mar-2023	319.70	320.00	324.15	308.00	308.90	310.35	314.27	145417	457.00	13041	63906	43.95
SARLAPOLY	EQ	27-Mar-2023	34.60	34.60	34.85	32.60	32.60	32.95	33.81	169179	57.20	1488	132251	78.17
SARVESHWAR	EQ	27-Mar-2023	71.75	74.95	75.40	67.00	69.80	68.30	71.32	31601	22.54	403	24619	77.91
SASKEN	EQ	27-Mar-2023	800.75	800.75	804.80	782.00	782.00	786.35	795.85	10677	84.97	1064	7004	65.60
SASTASUNDR	EQ	27-Mar-2023	230.10	230.10	236.90	225.60	225.60	227.65	228.08	33945	77.42	1318	21886	64.47
SATIA	EQ	27-Mar-2023	110.15	110.95	111.95	103.25	105.00	105.40	106.17	205459	218.13	5585	112988	54.99
SATIN	EQ	27-Mar-2023	122.90	124.00	125.00	116.40	119.10	119.50	120.77	86666	104.67	2231	58986	68.06
SATINDLTD	EQ	27-Mar-2023	63.95	67.40	67.40	61.00	61.05	61.55	63.88	28711	18.34	521	12701	44.24
SBC	EQ	27-Mar-2023	18.00	18.40	18.65	17.50	18.15	18.10	18.28	2112468	386.14	3273	816446	38.65
SBCL	EQ	27-Mar-2023	492.55	493.00	505.00	485.00	492.10	491.85	494.49	207892	1028.00	11240	69645	33.50
SBGLP	EQ	27-Mar-2023	185.30	188.00	192.80	176.05	183.55	188.50	185.50	5188	9.62	221	3923	75.62
SBICARD	EQ	27-Mar-2023	723.55	718.00	725.70	715.00	715.30	718.25	719.68	965598	6949.18	19933	541774	56.11
SBIETFCON	EQ	27-Mar-2023	71.77	71.01	72.97	71.01	71.75	71.92	72.00	1432	1.03	69	599	41.83
SBIETFIT	EQ	27-Mar-2023	291.36	294.97	294.97	290.31	292.25	291.21	291.95	4668	13.63	267	2591	55.51
SBIETFPB	EQ	27-Mar-2023	200.97	200.97	201.72	199.37	199.46	200.59	200.89	1685	3.39	95	779	46.23
SBIETFQLTY	EQ	27-Mar-2023	145.57	145.57	146.50	145.32	146.50	145.65	145.96	943	1.38	64	766	81.23
SBILIFE	EQ	27-Mar-2023	1112.20	1109.70	1116.60	1095.10	1099.40	1099.30	1107.34	1078978	11947.94	27343	778155	72.12
SBIN	EQ	27-Mar-2023	505.35	507.00	514.15	501.55	509.00	510.15	509.28	15674218	79826.19	224703	3952164	25.21
SCAPDVR	EQ	27-Mar-2023	14.45	14.20	15.00	14.00	14.95	14.80	14.64	789646	115.59	9520	531173	67.27
SCHAEFFLER	EQ	27-Mar-2023	2787.15	2790.00	2856.05	2772.90	2787.00	2796.15	2821.56	56385	1590.93	12792	24714	43.83
SCHAND	EQ	27-Mar-2023	214.00	215.40	221.85	214.10	214.50	215.80	217.91	157430	343.05	5515	48305	30.68
SCHNEIDER	EQ	27-Mar-2023	152.15	151.20	152.90	145.65	149.50	149.35	148.22	410875	608.99	7830	196584	47.85
SCI	EQ	27-Mar-2023	132.55	132.30	132.55	125.10	125.50	125.85	127.72	2565588	3276.68	14357	1307144	50.95
SCPL	EQ	27-Mar-2023	541.95	540.00	540.00	520.10	528.00	523.70	530.36	32433	172.01	2150	7006	21.60
SDBL	EQ	27-Mar-2023	134.60	135.30	140.00	131.15	139.00	138.65	136.66	605523	827.52	9840	263349	43.49
SDL24BEES	EQ	27-Mar-2023	111.84	111.65	111.90	111.57	111.65	111.65	111.59	519036	579.20	53	518769	99.95
SDL26BEES	EQ	27-Mar-2023	111.45	111.44	111.60	111.15	111.55	111.57	111.19	536450	596.45	46	535549	99.83
SEAMECLTD	EQ	27-Mar-2023	636.50	637.00	646.40	611.00	614.75	617.40	627.20	26446	165.87	1913	20101	76.01
SECL	SM	27-Mar-2023	279.65	265.70	265.70	265.70	265.70	265.70	265.70	25000	66.43	2	25000	100.00
SECURCRED	EQ	27-Mar-2023	26.35	27.70	27.70	24.10	24.60	25.10	25.53	1130027	288.54	1887	686687	60.77
SECURKLOUD	EQ	27-Mar-2023	38.60	36.70	36.70	36.70	36.70	36.70	36.70	13228	4.85	111	13228	100.00
SEJALLTD	BE	27-Mar-2023	253.05	259.95	264.95	240.40	240.40	240.50	243.34	3997	9.73	65	-	-
SELAN	EQ	27-Mar-2023	257.50	260.00	260.65	240.60	245.50	243.20	252.55	43710	110.39	2322	29120	66.62
SELMC	BE	27-Mar-2023	167.70	164.35	164.35	164.35	164.35	164.35	164.35	356	0.59	33	-	-
SEPC	EQ	27-Mar-2023	12.65	12.65	12.65	11.55	11.90	11.90	11.93	6210396	740.82	4249	3723036	59.95
SEPOWER	EQ	27-Mar-2023	13.00	13.35	13.35	12.60	12.85	12.65	12.84	20410	2.62	203	8394	41.13
SEQUENT	EQ	27-Mar-2023	71.70	72.15	72.20	66.95	68.05	68.15	69.68	1330382	926.99	9371	476730	35.83
SERVOTECH	BE	27-Mar-2023	38.00	38.80	38.80	36.10	36.50	36.30	36.56	61382	22.44	376	-	-
SESHAPAPER	EQ	27-Mar-2023	239.10	240.25	240.95	227.05	231.00	229.75	232.55	45509	105.83	1640	28539	62.71
SETCO	EQ	27-Mar-2023	6.00	6.10	6.10	5.40	5.50	5.50	5.64	519535	29.31	1189	484963	93.35
SETF10GILT	EQ	27-Mar-2023	209.30	209.21	209.95	209.21	209.70	209.70	209.82	4249	8.92	23	4128	97.15
SETFGOLD	EQ	27-Mar-2023	52.24	53.10	54.18	51.35	51.72	51.87	51.88	4086107	2120.03	2022	3911477	95.73
SETFNIF50	EQ	27-Mar-2023	175.57	176.24	177.08	175.40	176.05	176.00	176.45	631462	1114.20	2803	531370	84.15
SETFNIFBK	EQ	27-Mar-2023	394.94	395.74	397.84	393.74	394.90	396.02	395.55	16971	67.13	1214	7327	43.17
SETFNN50	EQ	27-Mar-2023	394.54	395.00	396.25	391.05	391.05	391.73	393.91	114484	450.96	809	63648	55.60
SETUINFRA	BE	27-Mar-2023	1.00	1.00	1.00	0.95	0.95	0.95	0.95	42647	0.41	55	-	-
SEYAIND	BE	27-Mar-2023	26.45	25.15	25.15	25.15	25.15	25.15	25.15	709	0.18	12	-	-
SFL	EQ	27-Mar-2023	1039.15	1044.35	1044.35	982.10	990.20	999.40	1008.39	32223	324.93	5262	15859	49.22
SGBAPR28I	GB	27-Mar-2023	5531.63	5476.00	5531.63	5476.00	5527.00	5530.57	5523.89	324	17.90	29	253	78.09
SGBAUG24	GB	27-Mar-2023	5934.30	5890.00	5890.00	5833.10	5841.00	5844.33	5865.26	75	4.40	22	74	98.67
SGBAUG27	GB	27-Mar-2023	5559.47	5559.00	5590.00	5540.10	5572.00	5572.00	5564.81	149	8.29	20	111	74.50
SGBAUG28V	GB	27-Mar-2023	5524.75	5525.75	5525.75	5500.10	5525.00	5518.17	5511.81	2390	131.73	218	2145	89.75
SGBAUG29V	GB	27-Mar-2023	5456.54	5412.01	5496.90	5412.00	5463.00	5474.56	5470.20	341	18.65	36	332	97.36
SGBAUG30	GB	27-Mar-2023	5518.17	5500.00	5590.00	5453.10	5455.11	5486.20	5515.13	265	14.62	55	183	69.06
SGBD29VIII	GB	27-Mar-2023	5455.46	5415.10	5454.90	5415.00	5448.00	5442.74	5446.06	1660	90.40	152	1265	76.20
SGBDC27VII	GB	27-Mar-2023	5460.01	5460.01	5637.19	5460.00	5637.19	5637.19	5475.92	51	2.79	11	48	94.12
SGBDE30III	GB	27-Mar-2023	5494.53	5495.00	5589.00	5495.00	5545.00	5550.23	5544.22	547	30.33	90	489	89.40
SGBDEC2513	GB	27-Mar-2023	5841.00	5825.00	5881.00	5825.00	5881.00	5866.99	5866.99	16	0.94	4	16	100.00
SGBFEB24	GB	27-Mar-2023	5900.00	5776.00	5895.00	5776.00	5895.00	5866.58	5868.04	25	1.47	8	14	56.00
SGBFEB27	GB	27-Mar-2023	5600.00	5600.00	5600.00	5600.00	5600.00	5600.00	5600.00	1	0.06	1	1	100.00
SGBFEB28IX	GB	27-Mar-2023	5469.00	5471.00	5495.00	5465.00	5465.00	5465.00	5477.34	104	5.70	12	104	100.00
SGBFEB29XI	GB	27-Mar-2023	5450.00	5485.00	5485.00	5436.05	5440.00	5456.13	5456.75	433	23.63	200	396	91.45
SGBJ28VIII	GB	27-Mar-2023	5495.00	5495.00	5495.00	5450.00	5450.00	5450.00	5457.50	66	3.60	41	66	100.00
SGBJAN26	GB	27-Mar-2023	5994.21	5994.00	5994.00	5934.00	5934.00	5934.00	5936.75	202	11.99	7	202	100.00
SGBJAN29IX	GB	27-Mar-2023	5459.00	5459.00	5574.00	5430.00	5472.00	5464.81	5450.30	649	35.37	127	527	81.20
SGBJAN29X	GB	27-Mar-2023	5454.77	5454.77	5495.00	5445.00	5450.00	5450.46	5454.40	122	6.65	29	73	59.84
SGBJAN30IX	GB	27-Mar-2023	5471.85	5465.00	5475.00	5415.00	5436.00	5447.50	5456.85	178	9.71	36	144	80.90
SGBJU29III	GB	27-Mar-2023	5460.24	5431.00	5460.00	5431.00	5445.00	5449.60	5446.03	880	47.93	95	768	87.27
SGBJUL25	GB	27-Mar-2023	5869.00	5801.00	5801.00	5760.00	5760.00	5760.00	5780.50	8	0.46	2	4	50.00
SGBJUL28IV	GB	27-Mar-2023	5453.70	5465.00	5480.00	5415.00	5468.00	5465.62	5465.85	494	27.00	78	369	74.70
SGBJUL29IV	GB	27-Mar-2023	5461.33	5450.00	5475.00	5437.00	5450.00	5440.17	5444.89	500	27.22	198	411	82.20
SGBJUN27	GB	27-Mar-2023	5511.50	5579.00	5580.00	5550.00	5550.00	5550.00	5575.07	46	2.56	8	46	100.00
SGBJUN28	GB	27-Mar-2023	5470.00	5500.00	5699.00	5435.00	5440.00	5451.87	5477.33	256	14.02	39	214	83.59
SGBJUN29II	GB	27-Mar-2023	5451.00	5450.00	5477.00	5436.20	5456.99	5456.99	5454.53	566	30.87	111	474	83.75
SGBJUN30	GB	27-Mar-2023	5484.68	5450.00	5590.00	5450.00	5482.00	5495.80	5521.15	321	17.72	56	160	49.84
SGBMAR24	GB	27-Mar-2023	5900.00	5900.00	5900.00	5800.00	5800.00	5800.00	5887.50	8	0.47	4	8	100.00
SGBMAR25	GB	27-Mar-2023	5780.00	5725.00	5825.00	5707.00	5725.00	5773.40	5754.90	78	4.49	13	52	66.67
SGBMAR28X	GB	27-Mar-2023	5462.50	5450.00	5475.00	5443.01	5475.00	5451.77	5451.11	90	4.91	75	86	95.56
SGBMAR30X	GB	27-Mar-2023	5503.50	5400.00	5474.93	5393.50	5452.00	5454.31	5442.43	267	14.53	50	165	61.80
SGBMAR31IV	GB	27-Mar-2023	5561.88	5561.00	5580.00	5501.10	5561.00	5565.17	5559.86	697	38.75	142	686	98.42
SGBMAY25	GB	27-Mar-2023	5900.01	5850.00	5900.01	5850.00	5850.00	5850.00	5852.96	24	1.40	8	24	100.00
SGBMAY26	GB	27-Mar-2023	5920.00	5920.00	5920.00	5875.00	5875.00	5875.00	5910.36	14	0.83	4	14	100.00
SGBMAY28	GB	27-Mar-2023	5459.44	5489.00	5489.00	5451.00	5451.00	5457.56	5462.66	316	17.26	43	306	96.84
SGBMAY29I	GB	27-Mar-2023	5468.81	5469.97	5469.97	5432.05	5463.00	5459.61	5453.42	992	54.10	85	808	81.45
SGBMR29XII	GB	27-Mar-2023	5462.50	5450.00	5461.00	5401.15	5434.00	5427.59	5439.34	679	36.93	149	500	73.64
SGBN28VIII	GB	27-Mar-2023	5471.00	5471.00	5535.00	5470.20	5500.50	5490.15	5495.93	139	7.64	52	127	91.37
SGBNOV23	GB	27-Mar-2023	5900.00	5900.00	5929.00	5875.00	5875.00	5875.00	5904.02	55	3.25	19	54	98.18
SGBNOV24	GB	27-Mar-2023	5901.19	5850.01	5880.00	5840.00	5840.01	5848.01	5865.59	304	17.83	23	283	93.09
SGBNOV25	GB	27-Mar-2023	5875.00	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	2	0.12	1	2	100.00
SGBNOV258	GB	27-Mar-2023	5880.00	5850.00	5900.00	5850.00	5900.00	5900.00	5897.17	106	6.25	4	106	100.00
SGBNOV25IX	GB	27-Mar-2023	5870.00	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	2	0.12	1	2	100.00
SGBNOV25VI	GB	27-Mar-2023	5875.00	5850.00	5850.00	5850.00	5850.00	5850.00	5850.00	2	0.12	1	2	100.00
SGBNOV26	GB	27-Mar-2023	5720.00	5720.00	5900.00	5720.00	5899.00	5899.00	5811.62	37	2.15	12	28	75.68
SGBNV29VII	GB	27-Mar-2023	5472.90	5455.12	5475.00	5400.00	5463.97	5449.38	5455.64	1086	59.25	101	739	68.05
SGBOC28VII	GB	27-Mar-2023	5503.56	5493.00	5520.94	5442.00	5520.94	5516.70	5503.70	260	14.31	25	200	76.92
SGBOCT25	GB	27-Mar-2023	5906.00	6006.00	6006.00	5906.00	5906.00	5906.00	5960.95	91	5.42	4	91	100.00
SGBOCT25IV	GB	27-Mar-2023	5910.20	5875.00	5890.00	5860.00	5860.00	5860.00	5866.25	12	0.70	4	12	100.00
SGBOCT26	GB	27-Mar-2023	5710.00	5710.00	5770.00	5710.00	5750.00	5750.00	5712.90	62	3.54	12	62	100.00
SGBOCT27	GB	27-Mar-2023	5516.64	5452.01	5550.00	5452.01	5525.00	5525.00	5526.16	165	9.12	19	63	38.18
SGBOCT27VI	GB	27-Mar-2023	5508.75	5500.00	5502.00	5498.00	5500.00	5500.00	5500.00	113	6.22	15	112	99.12
SGBSEP24	GB	27-Mar-2023	5955.00	5731.00	5899.00	5731.00	5890.00	5874.91	5811.09	55	3.20	13	29	52.73
SGBSEP27	GB	27-Mar-2023	5505.00	5520.00	5520.00	5515.00	5520.00	5520.00	5518.17	82	4.52	5	51	62.20
SGBSEP28VI	GB	27-Mar-2023	5467.70	5500.00	5600.00	5467.70	5467.70	5488.15	5491.66	745	40.91	82	684	91.81
SGBSEP29VI	GB	27-Mar-2023	5444.91	5430.00	5499.85	5412.00	5425.10	5432.95	5442.32	1514	82.40	216	794	52.44
SGIL	EQ	27-Mar-2023	120.75	121.10	121.95	116.45	120.95	119.40	120.06	78366	94.09	523	71812	91.64
SGL	EQ	27-Mar-2023	13.40	13.50	13.50	12.50	13.50	13.40	13.07	11393	1.49	228	6972	61.20
SHAHALLOYS	EQ	27-Mar-2023	44.45	44.45	45.15	42.55	42.70	42.80	43.48	26351	11.46	373	18209	69.10
SHAILY	EQ	27-Mar-2023	1045.75	1045.75	1057.55	1016.00	1016.00	1031.40	1049.00	2478	25.99	370	1957	78.97
SHAKTIPUMP	EQ	27-Mar-2023	403.85	403.85	406.00	388.00	400.00	397.10	396.44	73769	292.45	5281	41873	56.76
SHALBY	EQ	27-Mar-2023	120.85	121.00	121.50	115.00	116.00	116.05	118.00	70844	83.60	1377	44524	62.85
SHALPAINTS	EQ	27-Mar-2023	143.45	143.55	145.90	138.60	138.60	139.90	140.59	25597	35.99	727	19396	75.77
SHANKARA	EQ	27-Mar-2023	638.30	620.00	635.65	620.00	622.00	624.20	628.44	21587	135.66	2051	16810	77.87
SHANTI	EQ	27-Mar-2023	14.60	15.40	17.50	15.10	16.35	16.40	16.79	136660	22.94	519	44450	32.53
SHANTIGEAR	EQ	27-Mar-2023	363.80	361.20	367.30	361.00	362.00	362.30	363.43	21438	77.91	1473	11410	53.22
SHARDACROP	EQ	27-Mar-2023	459.85	461.90	461.90	453.00	453.00	454.75	455.17	46418	211.28	2434	33548	72.27
SHARDAMOTR	EQ	27-Mar-2023	582.90	599.00	599.00	572.50	573.60	574.00	583.37	15666	91.39	1730	9595	61.25
SHAREINDIA	EQ	27-Mar-2023	1082.55	1082.95	1083.00	1045.10	1045.10	1061.55	1067.21	37268	397.73	2546	20170	54.12
SHARIABEES	EQ	27-Mar-2023	385.02	389.98	395.00	380.00	395.00	386.38	386.93	1308	5.06	80	863	65.98
SHEMAROO	EQ	27-Mar-2023	111.25	111.20	111.20	105.75	107.00	106.20	107.00	25194	26.96	631	17993	71.42
SHERA	SM	27-Mar-2023	60.75	60.40	61.05	59.00	59.15	59.50	60.12	364000	218.83	29	354000	97.25
SHIGAN	SM	27-Mar-2023	76.50	72.20	79.30	72.20	75.50	75.50	75.83	24000	18.20	7	15000	62.50
SHILPAMED	EQ	27-Mar-2023	240.95	242.50	244.40	225.35	228.70	231.15	236.45	1896333	4483.80	27621	926770	48.87
SHIVALIK	EQ	27-Mar-2023	663.20	670.00	677.55	655.00	664.00	659.05	665.33	12765	84.93	741	9491	74.35
SHIVAMAUTO	EQ	27-Mar-2023	22.70	22.25	23.45	21.60	22.00	22.20	22.21	210322	46.70	805	182046	86.56
SHIVAMILLS	EQ	27-Mar-2023	75.70	73.80	74.85	71.30	72.90	72.15	72.68	12823	9.32	325	5218	40.69
SHIVATEX	EQ	27-Mar-2023	120.90	123.00	134.00	117.00	125.25	126.75	124.20	54417	67.59	1982	32078	58.95
SHK	EQ	27-Mar-2023	86.15	86.05	86.25	81.75	81.75	82.55	84.17	830289	698.84	11277	705158	84.93
SHOPERSTOP	EQ	27-Mar-2023	639.30	635.00	643.00	622.65	640.00	635.90	635.06	61920	393.23	15161	31760	51.29
SHRADHA	EQ	27-Mar-2023	40.60	39.75	41.25	38.60	38.60	38.60	38.68	16320	6.31	92	15040	92.16
SHREDIGCEM	EQ	27-Mar-2023	60.90	61.50	61.50	57.30	58.50	58.25	59.35	192119	114.02	3166	121415	63.20
SHREECEM	EQ	27-Mar-2023	25511.65	25450.00	25805.90	25331.60	25500.00	25583.65	25631.12	37651	9650.37	10135	15725	41.77
SHREEPUSHK	EQ	27-Mar-2023	155.00	157.00	158.40	147.20	149.85	148.45	150.79	49035	73.94	1545	32415	66.11
SHREERAMA	EQ	27-Mar-2023	9.30	9.05	9.30	8.60	8.60	8.70	8.89	21256	1.89	127	18480	86.94
SHRENIK	EQ	27-Mar-2023	1.00	1.05	1.05	0.95	0.95	0.95	0.99	1488336	14.70	893	1113977	74.85
SHREYANIND	EQ	27-Mar-2023	143.60	143.55	144.90	138.25	139.10	139.60	140.24	9221	12.93	420	5338	57.89
SHREYAS	EQ	27-Mar-2023	226.30	229.55	241.05	226.35	238.60	238.15	232.57	84546	196.63	3726	60190	71.19
SHRIPISTON	BE	27-Mar-2023	1012.60	1032.90	1032.90	986.00	1001.00	1005.55	996.31	876	8.73	66	-	-
SHRIRAMFIN	EQ	27-Mar-2023	1233.20	1232.00	1233.00	1205.65	1211.00	1209.40	1214.74	389678	4733.58	30922	170536	43.76
SHRIRAMFIN	YH	27-Mar-2023	998.00	1001.01	1001.01	1001.00	1001.00	1001.00	1001.00	305	3.05	4	280	91.80
SHRIRAMFIN	YI	27-Mar-2023	1064.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	15	0.16	1	15	100.00
SHRIRAMFIN	YK	27-Mar-2023	1052.55	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	202	2.15	1	202	100.00
SHRIRAMFIN	YL	27-Mar-2023	1076.40	1080.00	1080.00	1075.05	1075.05	1075.05	1076.07	63	0.68	3	63	100.00
SHRIRAMFIN	YO	27-Mar-2023	1001.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	503	5.06	5	503	100.00
SHRIRAMFIN	YP	27-Mar-2023	1040.00	1012.00	1030.00	1012.00	1030.00	1030.00	1021.00	20	0.20	2	10	50.00
SHRIRAMFIN	YR	27-Mar-2023	1025.11	1032.00	1032.00	1028.00	1028.00	1028.00	1030.10	10	0.10	4	5	50.00
SHRIRAMFIN	YS	27-Mar-2023	1059.00	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	100	1.06	2	100	100.00
SHRIRAMFIN	YU	27-Mar-2023	1480.00	1479.00	1481.00	1479.00	1481.00	1481.00	1480.00	100	1.48	2	100	100.00
SHRIRAMFIN	YV	27-Mar-2023	1005.00	1007.40	1007.40	1007.40	1007.40	1007.40	1007.40	75	0.76	1	75	100.00
SHRIRAMFIN	YY	27-Mar-2023	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	400	4.05	1	400	100.00
SHRIRAMFIN	YZ	27-Mar-2023	1044.00	1040.00	1042.00	1040.00	1042.00	1042.00	1041.15	235	2.45	4	235	100.00
SHRIRAMFIN	Z2	27-Mar-2023	1443.00	1441.00	1446.00	1441.00	1443.00	1444.49	1443.73	1516	21.89	15	1516	100.00
SHRIRAMFIN	Z8	27-Mar-2023	1050.57	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	112	1.18	4	112	100.00
SHRIRAMFIN	ZI	27-Mar-2023	1011.95	1000.00	1008.00	1000.00	1007.00	1007.20	1006.13	688	6.92	4	588	85.47
SHRIRAMPPS	EQ	27-Mar-2023	57.75	58.85	58.85	55.35	55.90	55.90	56.67	425708	241.26	3282	362860	85.24
SHYAMCENT	EQ	27-Mar-2023	17.50	17.70	17.70	17.00	17.00	17.05	17.16	187646	32.19	982	117713	62.73
SHYAMMETL	EQ	27-Mar-2023	270.80	271.00	272.20	263.15	264.10	264.70	267.68	135332	362.25	3727	94015	69.47
SHYAMTEL	EQ	27-Mar-2023	7.70	7.95	7.95	7.35	7.85	7.85	7.64	1302	0.10	203	1301	99.92
SIEMENS	EQ	27-Mar-2023	3333.45	3333.45	3355.55	3276.55	3288.90	3289.75	3317.72	284756	9447.41	21603	139828	49.10
SIGACHI	EQ	27-Mar-2023	239.05	240.00	240.35	222.30	226.00	226.50	231.96	114905	266.53	5033	61371	53.41
SIGIND	EQ	27-Mar-2023	36.65	37.70	37.70	35.90	35.90	36.50	36.42	8564	3.12	137	6921	80.82
SIGMA	SM	27-Mar-2023	184.10	192.90	192.90	175.05	189.80	189.80	185.92	2250	4.18	3	750	33.33
SIKKO	EQ	27-Mar-2023	77.80	79.00	80.45	76.35	79.75	79.00	77.86	10733	8.36	437	7044	65.63
SIL	BE	27-Mar-2023	27.20	27.70	27.70	26.05	26.25	26.25	26.44	63371	16.76	591	-	-
SILGO	EQ	27-Mar-2023	17.40	17.60	17.60	16.10	16.10	16.50	16.85	11421	1.92	171	7167	62.75
SILINV	EQ	27-Mar-2023	274.75	270.00	272.65	253.10	266.95	260.30	262.35	3798	9.96	177	2963	78.01
SILLYMONKS	EQ	27-Mar-2023	18.40	19.25	19.30	17.50	17.50	17.50	18.35	11430	2.10	85	8970	78.48
SILVER	EQ	27-Mar-2023	71.21	70.85	71.45	70.60	71.00	70.96	71.04	52678	37.42	428	36145	68.61
SILVERBEES	EQ	27-Mar-2023	68.98	68.89	69.05	68.32	68.38	68.42	68.65	2230680	1531.38	3871	1263553	56.64
SILVERTUC	EQ	27-Mar-2023	358.70	366.00	369.45	351.00	369.45	366.80	362.26	6685	24.22	272	601	8.99
SIMBHALS	EQ	27-Mar-2023	20.10	19.75	20.50	18.35	18.80	18.90	19.22	104842	20.15	385	77757	74.17
SIMPLEXINF	EQ	27-Mar-2023	36.70	36.35	37.10	34.05	34.65	34.75	34.90	179482	62.64	1190	131600	73.32
SINTERCOM	EQ	27-Mar-2023	100.00	100.05	104.90	100.00	100.00	101.95	100.10	3346	3.35	40	2696	80.57
SIRCA	EQ	27-Mar-2023	642.65	645.85	653.60	640.85	647.60	646.60	647.87	22372	144.94	1763	10124	45.25
SIS	EQ	27-Mar-2023	350.50	350.50	350.50	337.05	340.85	339.95	341.87	70675	241.62	4551	36447	51.57
SITINET	EQ	27-Mar-2023	1.25	1.20	1.25	1.20	1.20	1.20	1.20	1352793	16.24	297	508067	37.56
SIYSIL	EQ	27-Mar-2023	428.15	425.15	425.15	409.95	412.00	412.70	414.71	99965	414.56	7338	49917	49.93
SJS	EQ	27-Mar-2023	404.95	395.00	412.95	393.15	408.00	399.75	398.76	36006	143.58	4068	21243	59.00
SJVN	EQ	27-Mar-2023	30.55	30.65	31.10	30.40	30.90	30.85	30.85	79243560	24446.88	7835	1455153	1.84
SKFINDIA	EQ	27-Mar-2023	4191.45	4191.00	4211.95	4033.10	4088.00	4061.30	4090.60	31008	1268.41	7616	15579	50.24
SKIL	BE	27-Mar-2023	3.15	3.15	3.30	3.05	3.30	3.30	3.29	155037	5.10	101	-	-
SKIPPER	EQ	27-Mar-2023	95.00	95.95	95.95	91.60	92.60	91.95	92.41	258530	238.92	2291	176487	68.27
SKMEGGPROD	EQ	27-Mar-2023	131.60	132.00	132.00	125.05	127.85	127.20	127.58	67101	85.61	1611	41988	62.57
SKP	SM	27-Mar-2023	179.25	180.00	184.95	176.00	178.00	178.05	179.42	23000	41.27	15	11000	47.83
SKYGOLD	EQ	27-Mar-2023	251.75	251.00	254.25	206.40	220.00	241.90	244.13	21369	52.17	727	13395	62.68
SMARTLINK	EQ	27-Mar-2023	143.90	146.00	146.00	143.10	144.50	144.45	144.17	10481	15.11	391	7217	68.86
SMCGLOBAL	EQ	27-Mar-2023	74.00	75.05	75.05	71.35	72.00	71.75	72.80	28692	20.89	378	23209	80.89
SMLISUZU	EQ	27-Mar-2023	668.80	667.25	684.95	661.55	674.00	674.55	670.23	11199	75.06	1017	6876	61.40
SMLT	EQ	27-Mar-2023	166.65	166.65	169.35	163.60	166.00	165.05	165.61	26473	43.84	2750	12903	48.74
SMSLIFE	EQ	27-Mar-2023	533.20	525.00	525.00	510.00	510.00	513.75	516.47	764	3.95	173	536	70.16
SMSPHARMA	EQ	27-Mar-2023	64.10	64.10	64.80	56.35	57.45	57.80	59.41	183113	108.79	3148	93710	51.18
SNOWMAN	EQ	27-Mar-2023	32.70	32.70	33.00	30.65	31.00	31.05	31.60	456871	144.35	1719	307837	67.38
SOBHA	EQ	27-Mar-2023	432.10	441.80	441.80	422.05	429.05	428.75	429.38	1556402	6682.89	31463	295779	19.00
SOFTTECH	EQ	27-Mar-2023	162.40	177.90	177.90	162.10	167.90	167.90	170.04	753	1.28	112	394	52.32
SOLARA	EQ	27-Mar-2023	363.95	361.35	361.35	343.10	345.50	345.55	352.31	54199	190.95	3615	32956	60.81
SOLARINDS	EQ	27-Mar-2023	3837.60	3857.15	3866.95	3726.50	3755.00	3752.60	3776.30	23301	879.92	5820	12407	53.25
SOLEX	SM	27-Mar-2023	371.80	387.95	390.35	384.95	390.35	390.35	388.35	20800	80.78	39	18000	86.54
SOMANYCERA	EQ	27-Mar-2023	513.00	513.00	516.85	509.05	514.90	510.55	512.38	21754	111.46	3136	13606	62.54
SOMATEX	BE	27-Mar-2023	45.50	43.25	43.25	43.25	43.25	43.25	43.25	4382	1.90	84	-	-
SOMICONVEY	EQ	27-Mar-2023	36.60	36.50	37.15	35.05	35.05	35.45	36.25	11348	4.11	132	9590	84.51
SONACOMS	EQ	27-Mar-2023	410.75	411.90	415.60	405.00	414.75	414.60	412.35	1343413	5539.51	38176	747166	55.62
SONAMCLOCK	EQ	27-Mar-2023	37.65	38.40	39.70	37.75	39.50	39.10	38.29	99717	38.19	213	76550	76.77
SONATSOFTW	EQ	27-Mar-2023	823.00	827.40	827.40	769.90	778.40	775.50	795.71	419919	3341.35	24169	171666	40.88
SONUINFRA	SM	27-Mar-2023	46.00	48.00	49.00	48.00	49.00	49.00	48.33	9000	4.35	3	6000	66.67
SOTL	EQ	27-Mar-2023	247.90	248.00	248.00	232.30	239.95	236.90	239.72	75949	182.07	3923	41479	54.61
SOUTHBANK	EQ	27-Mar-2023	16.85	16.90	17.25	16.55	16.60	16.65	16.81	11625225	1954.19	13309	6048636	52.03
SOUTHWEST	EQ	27-Mar-2023	109.55	107.00	112.40	104.20	104.20	105.30	109.13	69745	76.12	466	46858	67.18
SPAL	EQ	27-Mar-2023	330.90	334.40	334.40	324.40	326.50	327.05	327.19	12537	41.02	718	7038	56.14
SPANDANA	EQ	27-Mar-2023	518.75	526.55	526.55	500.75	500.75	501.85	507.33	26360	133.73	1517	16960	64.34
SPARC	EQ	27-Mar-2023	173.20	172.20	173.20	167.30	168.45	168.50	170.39	838124	1428.09	9815	305591	36.46
SPCENET	EQ	27-Mar-2023	17.35	18.10	18.20	17.40	17.55	17.60	17.75	435934	77.39	430	310094	71.13
SPECIALITY	EQ	27-Mar-2023	211.95	212.00	213.90	207.95	208.00	209.05	210.03	32724	68.73	1620	18819	57.51
SPECTRUM	SM	27-Mar-2023	307.95	308.00	320.00	308.00	320.00	320.00	316.00	3000	9.48	2	3000	100.00
SPENCERS	EQ	27-Mar-2023	58.35	58.35	58.35	54.40	54.80	55.20	56.41	236528	133.43	4271	161439	68.25
SPENTEX	BZ	27-Mar-2023	0.90	0.90	0.95	0.85	0.95	0.95	0.91	99998	0.91	33	-	-
SPIC	EQ	27-Mar-2023	55.65	55.60	55.85	53.05	53.05	53.70	54.19	638178	345.82	4651	360201	56.44
SPICEJET	EQ	27-Mar-2023	31.80	32.00	32.25	30.75	30.90	31.05	31.19	1917069	597.85	7123	895381	46.71
SPLIL	EQ	27-Mar-2023	56.50	58.00	58.00	53.30	54.20	54.75	55.79	31035	17.32	676	19062	61.42
SPLPETRO	EQ	27-Mar-2023	367.00	373.20	375.00	363.00	366.00	366.45	372.24	48553	180.73	7157	35825	73.79
SPMLINFRA	EQ	27-Mar-2023	19.10	20.00	20.05	18.60	18.70	18.75	19.11	192307	36.76	469	168278	87.50
SPORTKING	EQ	27-Mar-2023	650.70	657.00	675.00	648.00	651.20	655.00	660.53	10434	68.92	1401	5291	50.71
SPTL	BE	27-Mar-2023	2.05	1.95	2.05	1.95	1.95	1.95	1.96	2602100	51.01	2030	-	-
SPYL	BE	27-Mar-2023	0.65	0.60	0.70	0.60	0.65	0.65	0.65	170919	1.12	50	-	-
SREEL	EQ	27-Mar-2023	168.45	168.35	168.35	164.60	166.00	166.25	166.16	13375	22.22	304	10870	81.27
SREIBNPNCD	NS	27-Mar-2023	105.55	126.66	126.66	126.66	126.66	126.66	126.66	5	0.01	1	5	100.00
SREIBNPNCD	NU	27-Mar-2023	118.23	124.00	139.90	120.12	120.12	130.01	129.56	111	0.14	6	61	54.95
SREINFRA	BE	27-Mar-2023	2.35	2.25	2.25	2.25	2.25	2.25	2.25	35255	0.79	64	-	-
SRF	EQ	27-Mar-2023	2381.45	2380.10	2401.90	2373.15	2384.00	2387.65	2390.83	388208	9281.41	24391	191844	49.42
SRHHYPOLTD	EQ	27-Mar-2023	405.95	401.05	407.00	391.70	398.00	394.50	398.22	19980	79.56	1521	12423	62.18
SRIVASAVI	SM	27-Mar-2023	38.40	37.95	37.95	37.25	37.50	37.50	37.62	39000	14.67	11	39000	100.00
SRPL	EQ	27-Mar-2023	44.70	45.80	45.80	42.70	42.90	43.25	43.30	70373	30.47	410	53719	76.33
SSINFRA	ST	27-Mar-2023	7.70	7.35	7.40	7.35	7.40	7.40	7.39	18000	1.33	3	18000	100.00
SSWL	EQ	27-Mar-2023	154.65	156.00	156.00	150.10	151.00	150.90	153.06	102876	157.46	2453	65407	63.58
STAMPEDE	BE	27-Mar-2023	1.05	1.05	1.05	1.05	1.05	1.05	1.05	117526	1.23	20	-	-
STAR	EQ	27-Mar-2023	274.75	275.15	287.90	273.15	280.20	280.50	283.02	819062	2318.14	16199	177609	21.68
STARCEMENT	EQ	27-Mar-2023	114.95	114.95	116.90	110.10	112.00	111.10	113.47	219179	248.71	4968	89743	40.95
STARHEALTH	EQ	27-Mar-2023	550.05	545.00	552.00	537.00	542.00	541.55	544.60	731434	3983.41	17788	609014	83.26
STARPAPER	EQ	27-Mar-2023	152.05	153.10	153.30	146.00	148.00	147.60	148.73	50500	75.11	1028	38956	77.14
STARTECK	EQ	27-Mar-2023	129.30	148.95	148.95	104.00	104.00	124.50	131.09	1375	1.80	86	738	53.67
STCINDIA	EQ	27-Mar-2023	70.50	71.95	71.95	67.05	67.45	67.50	68.09	42536	28.96	686	31514	74.09
STEELCAS	EQ	27-Mar-2023	467.15	465.00	467.40	444.50	455.00	459.85	452.99	23484	106.38	1993	13411	57.11
STEELCITY	EQ	27-Mar-2023	60.95	62.10	62.10	58.35	58.35	59.25	59.81	9960	5.96	170	5064	50.84
STEELXIND	EQ	27-Mar-2023	13.85	13.95	13.95	13.40	13.85	13.65	13.76	1346196	185.19	951	1046084	77.71
STEL	EQ	27-Mar-2023	149.80	150.00	152.40	140.15	140.15	142.55	146.72	10767	15.80	528	5647	52.45
STERTOOLS	EQ	27-Mar-2023	405.60	406.35	412.85	383.50	385.30	388.65	398.29	385812	1536.65	16830	96483	25.01
STLTECH	EQ	27-Mar-2023	152.10	152.15	152.80	145.90	146.00	148.40	150.21	752132	1129.77	13940	486433	64.67
STOVEKRAFT	EQ	27-Mar-2023	377.10	379.90	388.80	367.10	368.10	371.45	377.94	261896	989.82	10689	108805	41.55
STYLAMIND	EQ	27-Mar-2023	985.75	981.65	999.30	946.05	958.15	961.75	963.55	22027	212.24	3007	13145	59.68
STYRENIX	EQ	27-Mar-2023	760.15	752.00	755.00	700.15	714.60	719.80	719.89	169491	1220.14	12514	72891	43.01
SUBEXLTD	EQ	27-Mar-2023	26.65	26.65	26.65	25.00	25.20	25.20	25.64	2551001	654.02	6947	1738368	68.14
SUBROS	EQ	27-Mar-2023	300.00	300.10	302.00	298.10	300.00	300.05	300.15	9547	28.66	1140	6374	66.76
SUDARSCHEM	EQ	27-Mar-2023	399.45	399.45	400.55	386.60	391.10	390.35	391.67	111493	436.69	5476	53475	47.96
SUKHJITS	EQ	27-Mar-2023	368.85	369.05	384.50	360.30	380.00	372.90	371.22	13199	49.00	1120	6446	48.84
SULA	EQ	27-Mar-2023	359.25	362.80	362.80	346.05	356.50	355.70	353.12	404635	1428.86	11169	148691	36.75
SUMEETINDS	BE	27-Mar-2023	2.50	2.55	2.60	2.40	2.40	2.40	2.44	130820	3.19	142	-	-
SUMICHEM	EQ	27-Mar-2023	422.10	419.00	423.50	397.60	404.80	403.30	410.51	238647	979.68	12952	124683	52.25
SUMIT	BE	27-Mar-2023	31.80	31.30	31.50	30.25	30.25	30.25	30.51	65283	19.92	123	-	-
SUMMITSEC	EQ	27-Mar-2023	539.75	540.00	541.55	531.00	531.50	531.85	534.30	4954	26.47	264	4329	87.38
SUNCLAYLTD	EQ	27-Mar-2023	3853.40	3708.00	3843.00	3701.20	3745.50	3747.30	3752.70	23092	866.57	6162	7061	30.58
SUNDARAM	EQ	27-Mar-2023	2.25	2.25	2.30	2.10	2.15	2.15	2.17	721655	15.69	463	465881	64.56
SUNDARMFIN	EQ	27-Mar-2023	2282.95	2289.80	2294.35	2232.60	2244.10	2256.90	2255.51	28696	647.24	1869	24731	86.18
SUNDARMHLD	EQ	27-Mar-2023	78.25	78.95	78.95	74.70	75.70	75.50	76.50	134875	103.18	1931	78904	58.50
SUNDRMBRAK	EQ	27-Mar-2023	282.05	282.00	285.05	271.00	271.00	275.90	280.07	2199	6.16	104	1668	75.85
SUNDRMFAST	EQ	27-Mar-2023	984.50	984.50	988.00	972.10	978.20	981.30	979.17	91919	900.05	4374	72889	79.30
SUNFLAG	EQ	27-Mar-2023	147.90	148.90	151.55	146.75	149.90	148.60	148.64	1743274	2591.25	27417	352096	20.20
SUNPHARMA	EQ	27-Mar-2023	972.85	980.00	990.95	963.00	981.20	983.45	983.03	2473222	24312.39	73823	1276452	51.61
SUNTECK	EQ	27-Mar-2023	293.45	292.00	294.90	283.10	291.60	290.15	289.47	112066	324.40	5336	44900	40.07
SUNTV	EQ	27-Mar-2023	418.65	420.00	420.65	408.15	409.00	409.55	413.95	473610	1960.52	14616	177359	37.45
SUPERHOUSE	EQ	27-Mar-2023	247.50	251.95	255.55	236.00	237.60	238.30	246.35	31844	78.45	1687	14475	45.46
SUPERSPIN	EQ	27-Mar-2023	6.65	6.85	6.90	5.95	6.25	6.10	6.30	99091	6.24	321	54216	54.71
SUPRAJIT	EQ	27-Mar-2023	351.75	353.90	353.90	332.30	333.00	336.75	342.63	120083	411.44	6968	65214	54.31
SUPREMEENG	EQ	27-Mar-2023	0.80	0.80	0.80	0.70	0.80	0.75	0.75	907047	6.83	314	476812	52.57
SUPREMEIND	EQ	27-Mar-2023	2506.00	2506.00	2515.00	2431.15	2455.00	2460.90	2461.19	103351	2543.67	22868	61351	59.36
SUPREMEINF	EQ	27-Mar-2023	27.15	27.15	28.40	25.80	25.80	25.80	26.97	50823	13.71	587	33466	65.85
SUPRIYA	EQ	27-Mar-2023	182.30	182.95	186.45	170.15	185.50	182.75	178.10	1571887	2799.47	31004	731067	46.51
SURANASOL	EQ	27-Mar-2023	17.00	17.30	17.30	15.95	15.95	16.10	16.43	69330	11.39	704	44531	64.23
SURANAT&P	EQ	27-Mar-2023	8.80	8.70	9.00	8.10	8.20	8.20	8.35	137881	11.51	711	106273	77.08
SURANI	SM	27-Mar-2023	44.20	46.40	46.40	46.40	46.40	46.40	46.40	8000	3.71	4	8000	100.00
SURYALAXMI	EQ	27-Mar-2023	49.25	50.30	52.95	46.00	46.35	47.00	50.29	58260	29.30	930	32754	56.22
SURYAROSNI	EQ	27-Mar-2023	647.15	651.50	651.50	606.05	608.00	611.25	624.68	274350	1713.80	12516	152114	55.45
SURYODAY	EQ	27-Mar-2023	96.10	96.00	96.00	91.00	91.75	91.55	92.42	450244	416.12	4898	300381	66.72
SUTLEJTEX	EQ	27-Mar-2023	42.55	42.50	42.65	40.60	40.80	41.05	41.45	99321	41.17	1229	65304	65.75
SUULD	EQ	27-Mar-2023	14.30	14.00	14.05	13.60	13.60	13.60	13.71	155308	21.29	572	115197	74.17
SUVEN	EQ	27-Mar-2023	47.40	47.40	47.75	45.00	45.85	45.50	46.11	511663	235.94	3846	303603	59.34
SUVENPHAR	EQ	27-Mar-2023	471.50	471.20	472.70	467.60	470.25	470.45	470.39	71205	334.94	3449	51096	71.76
SUVIDHAA	EQ	27-Mar-2023	3.55	3.65	3.75	3.50	3.60	3.60	3.60	97447	3.50	230	73113	75.03
SUZLON	EQ	27-Mar-2023	7.55	7.60	7.60	7.15	7.25	7.20	7.35	46753705	3435.84	25803	22648502	48.44
SVPGLOB	EQ	27-Mar-2023	12.55	12.30	12.45	11.95	11.95	11.95	11.98	434159	52.01	474	317217	73.06
SWANENERGY	EQ	27-Mar-2023	217.55	218.95	219.95	200.00	201.50	202.45	208.17	864478	1799.57	13205	219383	25.38
SWARAJ	SM	27-Mar-2023	48.00	49.20	49.20	46.25	46.25	46.25	47.12	24000	11.31	3	22000	91.67
SWARAJENG	EQ	27-Mar-2023	1548.15	1548.15	1548.15	1520.00	1522.00	1528.30	1531.51	3835	58.73	775	2559	66.73
SWASTIK	SM	27-Mar-2023	78.55	77.00	79.00	77.00	78.00	78.00	77.81	56400	43.89	47	55200	97.87
SWELECTES	EQ	27-Mar-2023	276.95	280.00	281.90	263.45	267.50	268.90	271.83	17401	47.30	579	13245	76.12
SWSOLAR	EQ	27-Mar-2023	308.75	309.10	314.40	303.40	303.40	304.90	306.14	251122	768.79	6387	152976	60.92
SYMPHONY	EQ	27-Mar-2023	1085.20	1094.90	1103.95	1076.00	1081.05	1084.20	1086.62	64454	700.37	12160	38547	59.81
SYNCOMF	EQ	27-Mar-2023	5.95	6.05	6.05	5.30	5.45	5.40	5.55	2827089	156.85	3747	1718955	60.80
SYNGENE	EQ	27-Mar-2023	575.20	575.20	580.65	571.05	575.95	577.35	575.35	438711	2524.15	20033	285198	65.01
SYRMA	EQ	27-Mar-2023	260.30	261.00	261.30	252.30	257.00	256.15	257.44	396876	1021.73	10074	275308	69.37
SYSTANGO	ST	27-Mar-2023	126.35	125.00	125.00	120.05	120.05	120.05	120.39	124800	150.24	52	120000	96.15
TAINWALCHM	EQ	27-Mar-2023	109.55	109.50	112.35	105.25	110.00	110.80	109.75	17163	18.84	226	13628	79.40
TAJGVK	EQ	27-Mar-2023	182.10	182.10	183.20	174.25	175.90	177.70	179.15	79010	141.54	2635	38589	48.84
TAKE	EQ	27-Mar-2023	14.80	14.50	14.85	14.00	14.15	14.10	14.39	452610	65.14	1103	355359	78.51
TALBROAUTO	EQ	27-Mar-2023	411.50	419.00	419.00	401.00	408.95	403.55	406.07	18448	74.91	1743	10980	59.52
TANLA	EQ	27-Mar-2023	538.90	542.00	542.00	505.30	508.40	509.80	518.21	579629	3003.68	21248	210093	36.25
TANTIACONS	BZ	27-Mar-2023	9.35	9.80	9.80	9.40	9.65	9.65	9.64	1104	0.11	8	-	-
TAPIFRUIT	SM	27-Mar-2023	117.75	111.90	111.90	111.90	111.90	111.90	111.90	10500	11.75	7	10500	100.00
TARACHAND	SM	27-Mar-2023	84.50	87.00	87.00	81.15	81.15	81.70	82.89	30000	24.87	14	22000	73.33
TARC	EQ	27-Mar-2023	34.30	34.40	34.60	33.55	34.05	34.05	33.84	532009	180.06	1370	459133	86.30
TARMAT	EQ	27-Mar-2023	84.30	81.50	83.90	79.00	79.60	80.35	80.88	190571	154.13	2156	96924	50.86
TARSONS	EQ	27-Mar-2023	546.65	549.90	561.00	526.00	528.00	533.15	545.55	92469	504.46	7738	38530	41.67
TASTYBITE	EQ	27-Mar-2023	8207.00	8207.05	8314.40	7961.00	8039.00	8010.30	8086.82	2819	227.97	893	1635	58.00
TATACAPHSG	N4	27-Mar-2023	1018.00	1018.00	1018.00	1005.00	1014.99	1014.99	1005.23	306	3.08	7	300	98.04
TATACAPHSG	N8	27-Mar-2023	1019.00	1030.00	1038.90	1029.99	1038.90	1038.90	1032.75	243	2.51	9	231	95.06
TATACAPHSG	NB	27-Mar-2023	1032.05	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	1	0.01	1	1	100.00
TATACHEM	EQ	27-Mar-2023	953.95	954.00	960.65	948.15	955.00	955.05	955.61	372570	3560.32	22465	156392	41.98
TATACOFFEE	EQ	27-Mar-2023	203.00	204.00	205.00	201.55	202.20	202.45	203.36	380491	773.77	4614	158710	41.71
TATACOMM	EQ	27-Mar-2023	1223.20	1226.15	1229.90	1211.00	1215.00	1218.80	1221.63	217959	2662.66	11955	93562	42.93
TATACONSUM	EQ	27-Mar-2023	702.35	706.90	707.40	697.20	697.45	699.35	705.43	3695292	26067.77	32804	3040085	82.27
TATAELXSI	EQ	27-Mar-2023	6000.70	6005.00	6029.80	5942.00	5949.00	5956.40	5969.75	91053	5435.63	15750	46694	51.28
TATAINVEST	EQ	27-Mar-2023	1915.20	1915.15	1915.20	1865.00	1871.25	1870.65	1880.28	28424	534.45	5235	12911	45.42
TATAMETALI	EQ	27-Mar-2023	731.15	730.00	742.05	725.00	731.70	735.95	734.85	57837	425.01	3147	33883	58.58
TATAMOTORS	EQ	27-Mar-2023	416.50	416.00	418.50	410.25	412.50	412.05	413.40	7433933	30732.12	152524	3303791	44.44
TATAMTRDVR	EQ	27-Mar-2023	210.75	211.10	211.70	207.00	207.60	207.75	208.76	1638779	3421.09	24857	851612	51.97
TATAPOWER	EQ	27-Mar-2023	192.75	192.90	194.00	184.45	186.30	186.65	188.05	22247890	41836.78	204805	7685077	34.54
TATASTEEL	EQ	27-Mar-2023	102.10	102.55	103.40	102.10	102.30	102.30	102.63	24753289	25405.29	149006	8159264	32.96
TATASTLLP	EQ	27-Mar-2023	621.45	611.00	625.95	611.00	620.00	621.05	621.34	31283	194.37	2102	10992	35.14
TATVA	EQ	27-Mar-2023	1704.20	1704.20	1709.90	1644.95	1657.00	1663.45	1665.37	17168	285.91	3699	12358	71.98
TBZ	EQ	27-Mar-2023	62.80	62.15	62.85	61.00	61.00	61.20	61.85	23471	14.52	1166	12981	55.31
TCFSL	ND	27-Mar-2023	1043.09	1042.20	1042.20	1041.11	1042.00	1041.95	1041.89	751	7.82	22	751	100.00
TCFSL	NF	27-Mar-2023	1096.00	1096.00	1096.00	1095.00	1096.00	1096.00	1095.43	70	0.77	24	50	71.43
TCFSL	NJ	27-Mar-2023	1049.44	1049.00	1049.90	1047.20	1047.20	1047.99	1048.13	380	3.98	13	380	100.00
TCFSL	NL	27-Mar-2023	1071.55	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	1	0.01	1	1	100.00
TCFSL	NN	27-Mar-2023	1132.90	1120.00	1120.00	1119.00	1120.00	1120.00	1119.97	155	1.74	4	155	100.00
TCI	EQ	27-Mar-2023	606.75	607.00	609.80	596.50	605.00	603.55	601.56	33341	200.57	4614	17783	53.34
TCIEXP	EQ	27-Mar-2023	1484.35	1469.50	1484.00	1465.00	1484.00	1478.45	1472.15	11782	173.45	1063	9367	79.50
TCIFINANCE	BE	27-Mar-2023	3.00	3.15	3.15	2.85	2.85	2.85	2.98	6360	0.19	32	-	-
TCNSBRANDS	EQ	27-Mar-2023	448.85	450.00	452.00	431.10	431.15	435.00	440.44	37461	164.99	1891	21137	56.42
TCPLPACK	EQ	27-Mar-2023	1310.70	1320.00	1320.00	1275.00	1285.00	1285.50	1292.23	4532	58.56	932	2787	61.50
TCS	EQ	27-Mar-2023	3120.50	3135.00	3152.75	3106.00	3124.00	3122.30	3134.00	1524217	47768.90	87684	773815	50.77
TDPOWERSYS	EQ	27-Mar-2023	169.55	169.25	169.30	159.25	162.20	163.05	163.06	588839	960.18	10520	194085	32.96
TEAMLEASE	EQ	27-Mar-2023	2293.40	2314.40	2314.40	2275.75	2286.00	2289.60	2292.82	35940	824.04	11968	27604	76.81
TECH	EQ	27-Mar-2023	28.37	28.46	29.20	28.40	28.44	28.63	28.64	7299	2.09	448	3394	46.50
TECHIN	EQ	27-Mar-2023	7.60	7.60	7.60	7.05	7.30	7.20	7.29	11649	0.85	261	10313	88.53
TECHM	EQ	27-Mar-2023	1101.95	1090.10	1113.65	1090.10	1101.00	1103.00	1105.32	1455300	16085.73	49365	777846	53.45
TECHNOE	EQ	27-Mar-2023	320.45	318.00	320.05	313.05	313.30	314.65	315.09	36064	113.64	2613	14956	41.47
TEGA	EQ	27-Mar-2023	682.40	681.00	700.00	667.10	675.00	676.25	684.96	104647	716.79	6511	42124	40.25
TEJASNET	EQ	27-Mar-2023	577.30	577.30	579.40	565.05	566.50	567.25	569.86	208189	1186.39	10109	82773	39.76
TEMBO	EQ	27-Mar-2023	184.50	191.95	193.60	182.05	193.60	192.50	187.61	232279	435.78	2023	81614	35.14
TERASOFT	EQ	27-Mar-2023	33.15	33.65	33.65	30.55	31.80	31.40	31.56	42434	13.39	797	23953	56.45
TEXINFRA	EQ	27-Mar-2023	51.55	51.15	51.90	48.15	49.45	49.45	50.34	57094	28.74	828	34102	59.73
TEXMOPIPES	EQ	27-Mar-2023	45.95	45.50	45.50	43.10	43.10	43.25	43.70	83946	36.68	1682	50525	60.19
TEXRAIL	EQ	27-Mar-2023	44.40	44.40	44.55	42.45	42.90	42.90	43.20	1066608	460.81	4388	600481	56.30
TFCILTD	EQ	27-Mar-2023	68.65	68.05	68.35	67.40	67.50	67.55	67.59	190002	128.42	840	118645	62.44
TFL	EQ	27-Mar-2023	9.15	9.15	9.40	8.85	9.00	8.90	8.96	3812	0.34	27	1694	44.44
TGBHOTELS	EQ	27-Mar-2023	8.25	8.55	8.65	8.15	8.20	8.20	8.32	34214	2.85	114	20996	61.37
THANGAMAYL	EQ	27-Mar-2023	1042.00	1047.25	1047.25	1010.00	1011.50	1014.45	1021.43	2867	29.28	446	2099	73.21
THEINVEST	EQ	27-Mar-2023	71.00	72.75	72.75	69.50	69.50	69.55	71.30	4450	3.17	120	3547	79.71
THEJO	SM	27-Mar-2023	1270.75	1244.05	1260.00	1215.00	1215.00	1220.00	1239.35	1500	18.59	9	1350	90.00
THEMISMED	EQ	27-Mar-2023	1173.15	1177.95	1191.95	1130.00	1148.00	1143.85	1166.33	2628	30.65	513	1644	62.56
THERMAX	EQ	27-Mar-2023	2240.55	2238.00	2244.90	2156.20	2185.00	2185.75	2191.90	44936	984.95	10582	22468	50.00
THOMASCOOK	EQ	27-Mar-2023	56.60	56.95	56.95	54.00	54.30	55.15	54.94	478648	262.96	4213	308485	64.45
THOMASCOTT	EQ	27-Mar-2023	36.45	36.95	37.95	35.30	37.95	37.95	36.92	234	0.09	17	207	88.46
THYROCARE	EQ	27-Mar-2023	433.25	435.00	459.95	421.10	421.10	425.45	444.49	313882	1395.18	17688	60982	19.43
TI	EQ	27-Mar-2023	103.90	105.00	105.00	99.10	100.90	100.65	101.72	144902	147.40	5058	99302	68.53
TIDEWATER	EQ	27-Mar-2023	849.50	854.00	854.00	825.00	826.10	827.35	836.72	22189	185.66	4107	13257	59.75
TIIL	EQ	27-Mar-2023	1176.55	1167.00	1182.70	1130.80	1138.60	1154.75	1149.59	11324	130.18	2271	4150	36.65
TIINDIA	EQ	27-Mar-2023	2551.40	2567.85	2574.65	2468.00	2488.00	2495.50	2524.07	87693	2213.43	9276	34611	39.47
TIJARIA	EQ	27-Mar-2023	4.70	4.85	4.90	4.55	4.65	4.65	4.74	11092	0.53	1703	8790	79.25
TIL	EQ	27-Mar-2023	144.85	144.70	146.90	137.60	137.60	138.15	140.93	2518	3.55	159	1874	74.42
TIMESGTY	EQ	27-Mar-2023	47.35	47.35	48.50	45.55	48.50	48.50	48.14	2124	1.02	35	1889	88.94
TIMETECHNO	EQ	27-Mar-2023	73.00	73.65	73.65	69.40	69.55	69.90	71.02	733889	521.24	5080	472293	64.35
TIMKEN	EQ	27-Mar-2023	2798.80	2798.80	2802.70	2751.10	2765.00	2760.15	2760.69	235596	6504.08	4811	19871	8.43
TINPLATE	EQ	27-Mar-2023	305.10	306.65	309.00	303.05	306.55	306.85	306.65	89048	273.07	2959	45386	50.97
TIPSFILMS	EQ	27-Mar-2023	433.60	429.95	429.95	394.05	399.95	396.85	407.97	8450	34.47	914	4229	50.05
TIPSINDLTD	EQ	27-Mar-2023	1515.60	1510.05	1535.90	1466.10	1469.00	1471.40	1484.84	4284	63.61	1101	2487	58.05
TIRUMALCHM	EQ	27-Mar-2023	175.30	175.30	175.40	170.05	170.80	170.35	171.87	181779	312.42	4028	112301	61.78
TIRUPATIFL	EQ	27-Mar-2023	9.60	9.65	9.75	9.15	9.15	9.20	9.24	373299	34.50	824	217220	58.19
TITAN	EQ	27-Mar-2023	2493.35	2480.00	2510.00	2466.80	2494.90	2494.40	2496.58	728727	18193.22	73023	421293	57.81
TMB	EQ	27-Mar-2023	414.05	417.00	417.00	408.45	413.50	412.45	411.32	103152	424.29	5587	79481	77.05
TNIDETF	EQ	27-Mar-2023	53.29	53.75	53.75	52.81	52.81	52.97	53.28	9348	4.98	101	7068	75.61
TNPETRO	EQ	27-Mar-2023	74.20	74.75	74.80	70.85	71.00	71.05	71.79	188575	135.37	3318	110818	58.77
TNPL	EQ	27-Mar-2023	208.60	209.00	209.05	203.05	203.60	204.65	206.33	266383	549.63	3608	200994	75.45
TNTELE	BE	27-Mar-2023	6.35	6.50	6.50	6.05	6.05	6.05	6.11	2610	0.16	57	-	-
TOKYOPLAST	EQ	27-Mar-2023	93.60	94.85	96.60	92.50	92.60	92.75	94.12	10698	10.07	375	6083	56.86
TORNTPHARM	EQ	27-Mar-2023	1517.90	1517.90	1545.95	1513.55	1529.00	1535.85	1537.03	115904	1781.47	8350	51518	44.45
TORNTPOWER	EQ	27-Mar-2023	502.90	505.50	505.95	484.20	486.05	487.20	490.72	648980	3184.66	15708	171406	26.41
TOTAL	EQ	27-Mar-2023	128.05	128.05	128.90	125.00	125.10	125.35	127.03	25882	32.88	264	21937	84.76
TOUCHWOOD	EQ	27-Mar-2023	162.65	161.00	165.05	160.00	161.00	162.25	162.46	5154	8.37	59	3451	66.96
TPLPLASTEH	EQ	27-Mar-2023	28.95	28.90	29.40	28.20	28.40	28.45	28.52	28759	8.20	165	24628	85.64
TRACXN	EQ	27-Mar-2023	67.45	67.20	68.15	64.20	64.95	65.40	66.04	559623	369.55	5918	195292	34.90
TRANSWIND	SM	27-Mar-2023	6.60	5.95	5.95	5.95	5.95	5.95	5.95	4000	0.24	1	4000	100.00
TREEHOUSE	EQ	27-Mar-2023	14.30	14.85	14.85	13.65	14.00	14.15	14.07	74180	10.44	216	45765	61.69
TREJHARA	EQ	27-Mar-2023	50.25	50.30	51.65	48.00	48.50	49.15	49.37	57532	28.40	755	43816	76.16
TRENT	EQ	27-Mar-2023	1310.05	1316.65	1342.85	1310.05	1329.00	1328.45	1331.12	456288	6073.72	30715	181939	39.87
TRF	EQ	27-Mar-2023	156.85	155.10	159.00	155.10	157.10	157.70	157.43	48302	76.04	601	21259	44.01
TRIDENT	EQ	27-Mar-2023	27.10	27.10	27.30	25.05	25.35	25.25	25.81	15612110	4030.19	64116	6426989	41.17
TRIGYN	EQ	27-Mar-2023	89.95	90.00	90.65	87.05	87.75	88.50	88.61	85704	75.94	2019	50518	58.94
TRIL	EQ	27-Mar-2023	56.65	57.00	57.00	52.25	53.65	54.00	55.20	285553	157.62	3270	183742	64.35
TRITURBINE	EQ	27-Mar-2023	308.75	310.70	312.70	303.90	311.20	310.10	308.92	484571	1496.93	17876	162442	33.52
TRIVENI	EQ	27-Mar-2023	266.45	265.00	265.30	251.00	253.50	253.45	255.46	564044	1440.93	16720	309114	54.80
TRU	EQ	27-Mar-2023	58.50	57.95	59.50	54.35	57.00	57.35	57.40	493584	283.32	3102	228695	46.33
TTKHLTCARE	EQ	27-Mar-2023	1019.00	1021.85	1075.00	1005.00	1041.00	1059.10	1035.99	95235	986.63	6510	26485	27.81
TTKPRESTIG	EQ	27-Mar-2023	683.70	688.85	693.00	672.20	675.00	676.05	680.81	113859	775.17	6869	77785	68.32
TTL	EQ	27-Mar-2023	69.50	70.80	70.80	66.40	68.45	67.80	69.33	30709	21.29	234	28380	92.42
TTML	EQ	27-Mar-2023	55.25	55.95	55.95	52.50	52.55	52.80	53.37	2333712	1245.61	16166	1551583	66.49
TV18BRDCST	EQ	27-Mar-2023	29.25	29.25	29.55	28.10	28.20	28.30	28.77	9320425	2681.63	14729	3729296	40.01
TVSELECT	EQ	27-Mar-2023	342.20	337.80	347.65	321.00	323.40	324.60	335.55	325449	1092.04	12004	95186	29.25
TVSMOTOR	EQ	27-Mar-2023	1042.00	1042.30	1055.90	1030.00	1045.00	1046.65	1047.30	521344	5460.04	23871	93009	17.84
TVSSRICHAK	EQ	27-Mar-2023	2636.25	2625.00	2625.00	2505.60	2516.00	2526.10	2559.77	22010	563.41	1764	18353	83.38
TVTODAY	EQ	27-Mar-2023	185.60	188.40	188.40	180.10	180.40	181.15	183.12	276657	506.62	4825	195950	70.83
TVVISION	EQ	27-Mar-2023	2.40	2.45	2.50	2.30	2.35	2.35	2.37	6550	0.16	35	6240	95.27
TWL	EQ	27-Mar-2023	241.00	240.05	250.80	236.20	245.95	245.65	245.29	833537	2044.60	13291	382227	45.86
UBL	EQ	27-Mar-2023	1436.75	1438.40	1444.15	1411.00	1415.05	1413.90	1424.11	159926	2277.52	15938	76811	48.03
UCALFUEL	EQ	27-Mar-2023	110.75	111.05	111.05	108.55	108.80	109.45	109.50	27306	29.90	502	23364	85.56
UCL	SM	27-Mar-2023	65.00	60.00	67.75	60.00	67.75	67.75	61.29	24000	14.71	5	18000	75.00
UCOBANK	EQ	27-Mar-2023	23.85	23.85	24.10	23.00	23.10	23.20	23.33	8185025	1909.61	28322	2113397	25.82
UDAICEMENT	EQ	27-Mar-2023	26.50	26.50	26.80	25.10	25.50	25.35	25.89	560051	144.97	1990	483259	86.29
UFLEX	EQ	27-Mar-2023	350.85	352.25	354.30	339.05	339.70	340.25	342.68	255951	877.09	6512	113245	44.24
UFO	EQ	27-Mar-2023	68.70	68.70	68.95	58.05	59.00	60.05	61.64	750678	462.75	11581	381317	50.80
UGARSUGAR	EQ	27-Mar-2023	91.00	91.00	91.40	86.25	86.55	88.10	89.84	237974	213.81	3868	133859	56.25
UGROCAP	EQ	27-Mar-2023	148.60	148.20	152.70	146.10	146.90	147.65	148.84	75141	111.84	1816	49025	65.24
UGROCAP	N1	27-Mar-2023	665.51	673.00	673.00	673.00	673.00	673.00	673.00	30	0.20	3	30	100.00
UGROCAP	N5	27-Mar-2023	1002.72	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	2	0.02	1	2	100.00
UGROCAP	N6	27-Mar-2023	961.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	12	0.12	2	12	100.00
UGROCAP	N7	27-Mar-2023	1008.28	1008.28	1008.28	1008.28	1008.28	1008.28	1008.28	5	0.05	1	5	100.00
UJAAS	BE	27-Mar-2023	1.95	1.95	2.00	1.85	1.90	1.85	1.88	451424	8.49	515	-	-
UJJIVAN	EQ	27-Mar-2023	241.60	238.40	239.60	233.00	236.50	236.95	235.77	396829	935.59	9524	208531	52.55
UJJIVANSFB	EQ	27-Mar-2023	24.25	23.75	24.75	23.25	24.45	24.40	23.96	10596626	2538.57	13539	4555198	42.99
ULTRACEMCO	EQ	27-Mar-2023	7405.65	7407.00	7483.45	7392.45	7450.00	7450.20	7450.76	251626	18748.04	32745	130395	51.82
UMA	SM	27-Mar-2023	33.00	32.00	32.00	31.10	31.10	31.10	31.62	20000	6.32	5	20000	100.00
UMAEXPORTS	EQ	27-Mar-2023	39.75	39.90	40.20	38.40	38.65	38.70	39.07	34702	13.56	876	24899	71.75
UMANGDAIRY	EQ	27-Mar-2023	54.05	53.20	53.20	51.15	51.45	51.80	52.03	8217	4.28	425	3863	47.01
UMESLTD	EQ	27-Mar-2023	3.35	3.45	3.50	3.20	3.20	3.20	3.23	17120	0.55	78	12434	72.63
UNICHEMLAB	EQ	27-Mar-2023	283.05	283.05	291.90	273.50	277.05	276.55	282.90	96300	272.44	5253	55593	57.73
UNIDT	EQ	27-Mar-2023	206.70	205.05	208.70	202.20	203.10	203.70	204.66	14579	29.84	387	12452	85.41
UNIENTER	EQ	27-Mar-2023	146.00	150.00	150.00	136.00	139.00	137.50	140.53	18582	26.11	837	12692	68.30
UNIINFO	EQ	27-Mar-2023	18.35	17.75	19.40	17.50	17.60	17.70	17.89	7880	1.41	112	4397	55.80
UNIONBANK	EQ	27-Mar-2023	63.40	63.50	63.85	61.55	61.85	62.05	62.75	5844197	3667.48	18572	1907269	32.64
UNIPARTS	EQ	27-Mar-2023	515.90	515.95	520.00	503.85	519.90	515.50	511.16	67604	345.56	5331	45513	67.32
UNITECH	BZ	27-Mar-2023	1.25	1.30	1.30	1.20	1.20	1.20	1.22	3310054	40.26	857	-	-
UNITEDPOLY	EQ	27-Mar-2023	84.90	83.45	84.90	80.65	80.65	80.65	81.67	13893	11.35	137	12639	90.97
UNITEDTEA	EQ	27-Mar-2023	279.95	276.00	279.10	270.00	270.20	273.05	275.09	2748	7.56	51	2645	96.25
UNIVAFOODS	BE	27-Mar-2023	6.40	6.40	6.40	6.40	6.40	6.40	6.40	14000	0.90	4	-	-
UNIVASTU	EQ	27-Mar-2023	84.20	86.80	86.80	81.20	81.20	82.90	83.69	7378	6.17	199	5525	74.88
UNIVCABLES	EQ	27-Mar-2023	354.50	355.90	355.90	342.80	346.15	345.85	348.65	61669	215.01	3625	30097	48.80
UNIVPHOTO	EQ	27-Mar-2023	397.25	395.45	395.45	375.00	375.00	377.10	383.44	5845	22.41	783	3346	57.25
UNOMINDA	EQ	27-Mar-2023	439.10	441.35	459.00	439.10	454.00	455.10	450.40	1572142	7080.86	36697	1170179	74.43
UPL	EQ	27-Mar-2023	696.90	698.45	708.00	693.20	700.40	700.65	700.90	1355800	9502.79	31263	626774	46.23
URAVI	SM	27-Mar-2023	124.45	118.25	118.25	118.25	118.25	118.25	118.25	2400	2.84	1	2400	100.00
URJA	EQ	27-Mar-2023	6.75	6.85	6.90	6.30	6.45	6.40	6.49	2510479	163.03	4868	1247641	49.70
USASEEDS	SM	27-Mar-2023	505.85	511.00	531.10	511.00	531.10	531.10	517.70	3600	18.64	3	3600	100.00
USHAMART	EQ	27-Mar-2023	210.30	211.70	221.80	210.00	210.40	211.55	216.24	1793532	3878.28	19601	524359	29.24
UTIAMC	EQ	27-Mar-2023	657.60	657.60	659.95	638.00	645.00	646.85	645.93	150452	971.81	13932	83567	55.54
UTIBANKETF	EQ	27-Mar-2023	39.73	40.27	40.27	39.63	39.87	39.71	40.04	216128	86.54	336	119957	55.50
UTINEXT50	EQ	27-Mar-2023	39.61	40.37	40.37	39.30	39.98	39.53	39.59	22314	8.83	257	18585	83.29
UTINIFTETF	EQ	27-Mar-2023	1808.93	1809.09	1819.00	1804.53	1813.00	1811.19	1813.12	1996	36.19	142	1686	84.47
UTISENSETF	EQ	27-Mar-2023	612.99	628.00	710.00	611.01	710.00	618.93	616.17	1696	10.45	98	1576	92.92
UTISXN50	EQ	27-Mar-2023	47.54	47.39	48.89	46.85	47.54	47.58	47.35	424	0.20	78	366	86.32
UTTAMSUGAR	EQ	27-Mar-2023	231.20	231.55	235.20	217.70	220.00	220.05	224.94	128025	287.98	4773	51765	40.43
UWCSL	SM	27-Mar-2023	98.75	94.10	94.10	94.10	94.10	94.10	94.10	8000	7.53	1	8000	100.00
V2RETAIL	EQ	27-Mar-2023	77.80	79.60	79.60	76.45	76.50	76.85	77.17	16586	12.80	417	10817	65.22
VADILALIND	EQ	27-Mar-2023	2226.85	2246.00	2280.00	2200.00	2201.00	2216.50	2230.74	15044	335.59	3835	5045	33.53
VAIBHAVGBL	EQ	27-Mar-2023	291.55	293.70	293.70	283.00	283.95	285.75	288.25	148803	428.92	7424	79332	53.31
VAISHALI	EQ	27-Mar-2023	146.10	146.10	149.15	146.00	146.05	146.10	146.97	93167	136.93	1671	64432	69.16
VAKRANGEE	EQ	27-Mar-2023	16.65	16.75	17.15	15.20	15.95	15.95	15.88	16638855	2642.84	18322	5378659	32.33
VALIANTORG	EQ	27-Mar-2023	462.60	460.00	465.50	421.00	422.00	428.25	442.93	287186	1272.04	13334	77041	26.83
VARDHACRLC	EQ	27-Mar-2023	46.75	46.55	47.50	43.30	44.90	44.40	44.80	98125	43.96	1174	58321	59.44
VARDMNPOLY	EQ	27-Mar-2023	20.80	20.80	21.50	20.20	20.45	20.25	20.66	22385	4.63	181	20759	92.74
VARROC	EQ	27-Mar-2023	252.70	251.15	254.00	247.20	247.35	249.05	250.30	132504	331.66	5035	61615	46.50
VASCONEQ	EQ	27-Mar-2023	26.00	26.20	26.20	24.50	24.60	24.75	25.28	1297559	328.03	3992	775572	59.77
VASWANI	EQ	27-Mar-2023	19.60	19.90	20.70	19.20	19.45	19.45	19.53	55742	10.88	314	41176	73.87
VBL	EQ	27-Mar-2023	1352.00	1357.00	1375.00	1347.15	1364.80	1358.80	1360.33	781832	10635.50	23916	426457	54.55
VCL	EQ	27-Mar-2023	2.45	2.45	2.50	2.30	2.40	2.35	2.36	373631	8.81	513	294004	78.69
VEDL	EQ	27-Mar-2023	269.75	271.50	274.20	269.55	273.40	272.75	272.52	9242191	25186.67	85835	3414357	36.94
VEEKAYEM	SM	27-Mar-2023	45.20	44.00	44.20	43.90	44.10	44.10	44.05	16000	7.05	4	8000	50.00
VELS	ST	27-Mar-2023	99.90	100.10	101.50	99.00	99.00	99.05	99.91	15600	15.59	10	15600	100.00
VENKEYS	EQ	27-Mar-2023	1558.50	1560.00	1574.00	1480.10	1492.70	1498.75	1518.69	40313	612.23	4670	26073	64.68
VENUSPIPES	EQ	27-Mar-2023	723.05	725.95	728.90	723.55	728.85	725.60	725.58	157177	1140.45	1861	116382	74.05
VENUSREM	EQ	27-Mar-2023	166.05	166.70	179.00	162.20	166.90	165.80	169.75	79215	134.47	2994	35677	45.04
VERANDA	EQ	27-Mar-2023	174.65	172.30	177.70	165.00	171.00	167.25	170.57	100920	172.14	2789	58561	58.03
VERTEXPLUS	ST	27-Mar-2023	100.00	100.00	102.00	98.10	102.00	102.00	98.38	92400	90.90	6	92400	100.00
VERTOZ	EQ	27-Mar-2023	200.15	200.95	200.95	190.15	190.15	190.15	193.72	355287	688.26	2831	120849	34.01
VESUVIUS	EQ	27-Mar-2023	1620.35	1631.00	1631.00	1570.05	1571.30	1580.35	1594.68	2599	41.45	643	1856	71.41
VETO	EQ	27-Mar-2023	79.80	80.95	80.95	73.95	75.40	74.70	76.63	77514	59.40	1418	52332	67.51
VGUARD	EQ	27-Mar-2023	248.05	246.00	246.15	242.95	245.00	245.00	244.69	73095	178.85	3856	36756	50.29
VHL	EQ	27-Mar-2023	2517.95	2517.00	2561.00	2501.00	2501.00	2504.30	2513.13	440	11.06	80	310	70.45
VIAZ	SM	27-Mar-2023	52.05	52.05	53.95	50.05	53.65	53.65	52.43	8000	4.19	4	2000	25.00
VIDHIING	EQ	27-Mar-2023	325.35	325.30	332.45	322.00	332.00	330.70	328.30	18842	61.86	660	15854	84.14
VIJAYA	EQ	27-Mar-2023	384.70	384.95	461.00	384.95	441.50	448.00	430.53	4687797	20182.60	73813	343193	7.32
VIJIFIN	EQ	27-Mar-2023	2.30	2.35	2.35	2.20	2.20	2.20	2.21	137808	3.05	329	98988	71.83
VIKASECO	EQ	27-Mar-2023	2.70	2.70	2.70	2.55	2.60	2.60	2.63	2030765	53.33	1534	1196683	58.93
VIKASLIFE	EQ	27-Mar-2023	3.45	3.50	3.55	3.35	3.45	3.40	3.43	8327995	285.56	5027	4274356	51.33
VIKASPROP	BZ	27-Mar-2023	0.55	0.50	0.50	0.50	0.50	0.50	0.50	310651	1.55	236	-	-
VIKASWSP	BZ	27-Mar-2023	1.10	1.15	1.15	1.05	1.05	1.05	1.06	251116	2.65	193	-	-
VIMTALABS	EQ	27-Mar-2023	318.15	312.15	317.35	296.60	302.00	302.10	306.58	38375	117.65	2668	18752	48.87
VINATIORGA	EQ	27-Mar-2023	1767.95	1767.00	1789.70	1710.00	1730.95	1731.60	1753.91	24232	425.01	5733	11171	46.10
VINDHYATEL	EQ	27-Mar-2023	1699.45	1710.00	1710.00	1660.00	1700.55	1701.00	1684.89	6579	110.85	676	5470	83.14
VINEETLAB	EQ	27-Mar-2023	40.70	40.35	42.35	40.25	42.20	42.05	41.52	21470	8.91	406	14077	65.57
VINNY	BE	27-Mar-2023	9.30	8.85	8.85	8.85	8.85	8.85	8.85	17427	1.54	178	-	-
VINYLINDIA	EQ	27-Mar-2023	342.30	348.30	349.00	330.00	330.90	331.20	334.57	44826	149.97	1801	28934	64.55
VIPCLOTHNG	EQ	27-Mar-2023	40.80	41.20	41.20	39.00	39.00	39.15	39.53	324949	128.47	922	255524	78.64
VIPIND	EQ	27-Mar-2023	575.45	578.35	578.35	560.50	566.70	565.15	566.16	114474	648.10	7379	62019	54.18
VIPULLTD	EQ	27-Mar-2023	10.50	10.40	10.85	10.05	10.85	10.70	10.44	23166	2.42	72	20170	87.07
VISAKAIND	EQ	27-Mar-2023	341.65	341.65	341.65	331.05	332.90	332.90	335.09	33268	111.48	1959	21434	64.43
VISASTEEL	BE	27-Mar-2023	11.55	11.55	12.10	11.30	12.00	12.00	11.77	17285	2.03	116	-	-
VISESHINFO	EQ	27-Mar-2023	0.45	0.40	0.45	0.40	0.40	0.40	0.40	17811591	71.89	5292	15625904	87.73
VISHAL	EQ	27-Mar-2023	17.25	17.45	17.50	16.70	16.70	17.00	17.07	174150	29.73	1006	81125	46.58
VISHNU	EQ	27-Mar-2023	258.80	258.05	261.85	252.00	252.50	254.65	256.78	62094	159.44	1947	40961	65.97
VISHWARAJ	EQ	27-Mar-2023	14.65	14.65	14.70	13.80	13.95	13.90	14.07	798735	112.39	3159	545324	68.27
VITAL	SM	27-Mar-2023	83.10	82.50	84.75	79.00	80.00	80.25	81.57	120000	97.88	62	115200	96.00
VIVIANA	SM	27-Mar-2023	75.00	75.00	75.00	73.00	73.00	74.00	74.25	8000	5.94	4	8000	100.00
VIVIDHA	EQ	27-Mar-2023	0.80	0.85	0.85	0.75	0.80	0.75	0.78	853530	6.68	686	776994	91.03
VIVIMEDLAB	BZ	27-Mar-2023	6.95	6.60	6.60	6.60	6.60	6.60	6.60	21254	1.40	82	-	-
VIVO	SM	27-Mar-2023	87.00	87.55	87.65	87.55	87.65	87.65	87.60	3200	2.80	2	3200	100.00
VLSFINANCE	EQ	27-Mar-2023	177.90	177.70	177.70	161.80	161.80	163.75	167.62	57940	97.12	1618	37169	64.15
VMARCIND	SM	27-Mar-2023	41.00	40.00	41.00	39.90	39.90	39.90	40.22	15000	6.03	5	15000	100.00
VMART	EQ	27-Mar-2023	2262.40	2241.80	2264.95	2200.00	2200.00	2206.75	2229.40	5112	113.97	1326	2450	47.93
VOLTAMP	EQ	27-Mar-2023	2699.95	2699.95	2713.40	2650.05	2662.00	2664.75	2670.81	2847	76.04	1014	1488	52.27
VOLTAS	EQ	27-Mar-2023	821.70	822.00	829.50	812.55	821.10	823.05	822.97	551684	4540.17	22695	155500	28.19
VRLLOG	EQ	27-Mar-2023	643.75	642.80	649.00	630.15	630.55	635.75	638.97	127459	814.42	11140	62888	49.34
VSCL	SM	27-Mar-2023	28.35	28.35	29.00	28.35	29.00	29.00	28.78	9000	2.59	3	9000	100.00
VSSL	EQ	27-Mar-2023	388.15	391.60	396.95	378.00	380.55	381.10	386.58	96968	374.86	5358	37079	38.24
VSTIND	EQ	27-Mar-2023	3104.25	3106.00	3134.35	3080.00	3121.15	3122.80	3117.64	3640	113.48	978	2286	62.80
VSTTILLERS	EQ	27-Mar-2023	2313.05	2324.65	2324.65	2264.10	2299.50	2301.20	2296.12	8835	202.86	1397	5813	65.80
VTL	EQ	27-Mar-2023	277.70	279.10	281.50	270.00	272.75	274.75	274.62	358156	983.57	10334	183311	51.18
WABAG	EQ	27-Mar-2023	341.50	343.00	344.75	323.00	327.25	328.20	333.60	283243	944.89	8912	128353	45.32
WALCHANNAG	EQ	27-Mar-2023	55.70	56.85	56.85	53.25	53.85	53.55	54.25	68606	37.22	1234	48242	70.32
WANBURY	BE	27-Mar-2023	39.95	40.00	41.30	38.15	38.45	38.50	38.61	35171	13.58	93	-	-
WATERBASE	EQ	27-Mar-2023	61.10	61.00	61.05	57.60	58.00	57.95	59.26	58563	34.70	1055	41604	71.04
WEALTH	EQ	27-Mar-2023	304.75	302.90	305.00	295.00	305.00	304.90	304.28	787	2.39	45	707	89.83
WEBELSOLAR	EQ	27-Mar-2023	71.85	71.95	72.50	66.10	66.55	66.65	67.88	277615	188.44	2866	210810	75.94
WEIZMANIND	EQ	27-Mar-2023	83.40	83.50	83.90	77.55	78.10	79.70	81.41	2315	1.88	227	1465	63.28
WEL	EQ	27-Mar-2023	200.50	195.90	199.95	191.40	191.40	195.45	197.10	348	0.69	74	274	78.74
WELCORP	EQ	27-Mar-2023	198.15	198.15	198.70	191.05	191.10	192.45	194.59	534161	1039.41	6454	258083	48.32
WELENT	EQ	27-Mar-2023	124.95	124.75	125.40	122.40	123.00	123.45	124.02	102246	126.81	3535	63863	62.46
WELINV	EQ	27-Mar-2023	270.75	268.20	268.20	265.00	267.75	267.75	267.73	2915	7.80	31	2816	96.60
WELSPUNIND	EQ	27-Mar-2023	65.35	65.70	65.95	64.20	64.75	64.70	64.74	685295	443.68	4281	476203	69.49
WENDT	EQ	27-Mar-2023	8430.90	8400.00	8447.90	8200.00	8213.05	8247.20	8271.18	304	25.14	146	211	69.41
WESTLIFE	EQ	27-Mar-2023	681.80	681.15	683.55	658.00	672.00	670.10	672.16	88904	597.58	16555	49105	55.23
WEWIN	EQ	27-Mar-2023	39.95	39.50	39.80	39.50	39.80	39.80	39.72	114	0.05	9	51	44.74
WHEELS	EQ	27-Mar-2023	489.30	491.75	491.75	460.20	460.20	467.90	477.36	16185	77.26	746	13698	84.63
WHIRLPOOL	EQ	27-Mar-2023	1334.60	1340.00	1341.00	1318.10	1330.00	1330.20	1330.35	59928	797.25	9498	33306	55.58
WILLAMAGOR	EQ	27-Mar-2023	18.35	19.20	19.20	17.85	17.85	17.95	18.05	10217	1.84	506	8012	78.42
WINDLAS	EQ	27-Mar-2023	239.00	238.95	242.15	235.60	235.90	236.60	238.77	28781	68.72	891	20483	71.17
WINDMACHIN	EQ	27-Mar-2023	38.90	38.90	39.75	35.15	35.15	35.75	36.52	176584	64.48	1184	112559	63.74
WINPRO	EQ	27-Mar-2023	2.75	2.75	2.85	2.50	2.50	2.50	2.57	391616	10.08	415	292934	74.80
WIPL	BE	27-Mar-2023	81.00	81.10	81.15	78.05	78.65	78.65	80.43	313	0.25	9	-	-
WIPRO	EQ	27-Mar-2023	361.75	361.75	364.00	359.20	361.85	361.25	362.18	3113857	11277.64	76735	1494993	48.01
WOCKPHARMA	EQ	27-Mar-2023	161.05	161.95	161.95	150.30	151.20	151.20	154.23	3452676	5325.19	29019	1553853	45.00
WONDERLA	EQ	27-Mar-2023	393.60	396.80	398.15	382.50	387.00	387.00	387.07	111933	433.26	4817	60075	53.67
WORTH	EQ	27-Mar-2023	90.05	90.85	90.85	87.65	87.65	88.05	88.87	13584	12.07	220	9893	72.83
WSI	EQ	27-Mar-2023	26.85	28.15	28.15	28.15	28.15	28.15	28.15	446	0.13	7	446	100.00
WSTCSTPAPR	EQ	27-Mar-2023	515.65	511.20	525.40	510.95	517.00	520.60	518.48	109023	565.27	6448	39289	36.04
XCHANGING	EQ	27-Mar-2023	56.55	56.70	57.05	54.00	54.25	55.15	55.66	244512	136.10	2010	184120	75.30
XELPMOC	EQ	27-Mar-2023	99.40	99.40	99.40	90.20	93.25	92.15	93.77	63482	59.53	1550	46749	73.64
XPROINDIA	EQ	27-Mar-2023	676.05	685.00	704.00	670.10	680.00	683.75	685.65	37390	256.36	3739	14332	38.33
YAARI	EQ	27-Mar-2023	11.55	11.70	11.70	10.05	10.35	10.25	10.56	506133	53.44	1832	344809	68.13
YESBANK	EQ	27-Mar-2023	15.05	15.10	15.30	15.00	15.00	15.05	15.12	131495843	19882.17	68801	38182153	29.04
YUKEN	EQ	27-Mar-2023	497.55	492.00	502.00	482.00	482.00	483.20	489.99	3084	15.11	226	2494	80.87
ZEEL	EQ	27-Mar-2023	211.75	211.15	215.90	210.00	210.90	210.65	213.07	5556669	11839.60	34797	1126468	20.27
ZEELEARN	EQ	27-Mar-2023	3.65	3.60	3.65	3.50	3.50	3.50	3.52	526944	18.54	731	314119	59.61
ZEEMEDIA	EQ	27-Mar-2023	8.80	8.85	8.85	8.40	8.40	8.40	8.45	3074533	259.92	1593	1930870	62.80
ZENITHEXPO	BE	27-Mar-2023	83.00	82.40	82.40	80.00	82.00	82.00	81.84	102	0.08	5	-	-
ZENITHSTL	EQ	27-Mar-2023	3.85	3.80	3.90	3.20	3.60	3.60	3.61	229930	8.30	437	135746	59.04
ZENSARTECH	EQ	27-Mar-2023	265.40	266.65	266.85	258.80	262.90	262.45	261.82	856851	2243.44	15528	380168	44.37
ZENTEC	EQ	27-Mar-2023	301.30	305.00	308.00	294.30	297.00	299.60	299.36	995347	2979.62	15309	266724	26.80
ZFCVINDIA	EQ	27-Mar-2023	10122.25	10098.35	10107.95	9883.30	9999.00	9999.95	9978.80	4368	435.87	1421	2214	50.69
ZIMLAB	EQ	27-Mar-2023	74.95	76.15	76.40	73.00	73.95	73.15	73.89	5734	4.24	183	4613	80.45
ZODIAC	EQ	27-Mar-2023	91.65	96.00	96.00	85.00	85.00	87.20	88.76	32216	28.59	1648	18875	58.59
ZODIACLOTH	EQ	27-Mar-2023	84.35	84.65	84.65	82.50	82.80	82.85	83.24	10943	9.11	177	9033	82.55
ZOMATO	EQ	27-Mar-2023	50.65	50.70	51.30	49.25	50.05	50.10	50.41	49618132	25010.33	96327	14954102	30.14
ZOTA	EQ	27-Mar-2023	290.70	290.70	294.65	284.50	289.95	286.95	288.02	46883	135.03	2091	19659	41.93
ZUARI	EQ	27-Mar-2023	122.15	124.00	124.00	116.90	117.20	117.25	119.22	174928	208.55	1955	136760	78.18
ZUARIIND	EQ	27-Mar-2023	110.85	111.55	111.55	106.60	106.90	107.50	109.33	46192	50.50	663	33958	73.51
ZYDUSLIFE	EQ	27-Mar-2023	480.70	475.25	486.60	475.05	479.70	481.90	483.47	843623	4078.64	20410	265429	31.46
ZYDUSWELL	EQ	27-Mar-2023	1524.55	1522.85	1522.85	1474.00	1477.00	1479.25	1495.57	46404	694.00	6272	27746	59.79