nse-sec-bhavdata-full-2021-03-14.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	12-Mar-2021	38.55	38.60	39.25	37.60	37.75	37.75	38.24	106676	40.79	896	72160	67.64
21STCENMGM	EQ	12-Mar-2021	12.75	13.00	13.00	13.00	13.00	13.00	13.00	10392	1.35	16	10392	100.00
3IINFOTECH	EQ	12-Mar-2021	8.05	8.45	8.45	8.15	8.45	8.45	8.42	19992750	1683.42	16029	12211552	61.08
3MINDIA	EQ	12-Mar-2021	25897.35	25804.00	27749.85	25804.00	27586.35	27335.35	26835.71	8718	2339.54	5697	4802	55.08
3PLAND	EQ	12-Mar-2021	9.40	9.40	9.60	9.10	9.50	9.50	9.36	8624	0.81	55	6565	76.12
448GS2023	GS	12-Mar-2021	101.90	101.90	101.90	101.90	101.90	101.90	101.90	1	0.00	1	1	100.00
5PAISA	EQ	12-Mar-2021	285.10	289.00	289.00	275.00	283.75	279.65	280.61	26445	74.21	2939	14811	56.01
619GS2034	GS	12-Mar-2021	94.50	99.22	99.22	99.22	99.22	99.22	99.22	50	0.05	2	50	100.00
63MOONS	EQ	12-Mar-2021	79.90	80.95	81.00	78.90	78.90	79.05	79.67	41751	33.26	786	29124	69.76
772GS2049	GS	12-Mar-2021	117.00	117.10	117.50	116.97	116.97	116.97	117.05	44	0.05	11	44	100.00
A2ZINFRA	EQ	12-Mar-2021	4.30	4.30	4.35	4.15	4.20	4.20	4.21	410126	17.26	380	284556	69.38
AAATECH	SM	12-Mar-2021	42.00	42.95	42.95	42.90	42.90	42.90	42.93	6000	2.58	2	3000	50.00
AAKASH	BE	12-Mar-2021	126.70	126.70	131.00	126.00	129.75	128.95	129.01	7964	10.27	81	-	-
AARON	EQ	12-Mar-2021	63.05	62.20	63.35	62.00	62.00	63.00	62.83	2305	1.45	73	1858	80.61
AARTIDRUGS	EQ	12-Mar-2021	670.75	676.50	709.90	668.00	684.00	688.30	695.54	1427665	9929.91	68482	279942	19.61
AARTIIND	EQ	12-Mar-2021	1276.25	1284.50	1292.85	1266.50	1281.80	1283.50	1281.23	165582	2121.49	8882	76262	46.06
AARTISURF	EQ	12-Mar-2021	1028.90	1045.00	1045.00	999.00	999.00	1006.05	1023.69	8809	90.18	1032	5750	65.27
AARVEEDEN	EQ	12-Mar-2021	17.75	17.65	18.50	17.25	17.90	17.70	17.80	5106	0.91	103	3237	63.40
AARVI	EQ	12-Mar-2021	55.50	56.00	57.20	55.80	55.85	55.85	56.64	7356	4.17	78	5525	75.11
AAVAS	EQ	12-Mar-2021	2213.05	2233.00	2275.00	2207.40	2236.00	2249.95	2246.66	48262	1084.28	14793	31660	65.60
ABAN	EQ	12-Mar-2021	39.30	40.55	40.55	37.90	38.30	38.15	38.78	173896	67.44	1313	114265	65.71
ABB	EQ	12-Mar-2021	1466.25	1473.00	1481.25	1455.00	1470.05	1471.10	1468.76	61753	907.00	10395	20346	32.95
ABBOTINDIA	EQ	12-Mar-2021	14668.15	14689.40	14718.90	14503.30	14615.00	14616.25	14620.77	17952	2624.72	3045	14667	81.70
ABCAPITAL	EQ	12-Mar-2021	134.35	134.80	135.20	128.50	130.65	131.30	131.71	2937746	3869.38	26356	1239898	42.21
ABFRL	EQ	12-Mar-2021	217.85	220.10	221.25	216.65	218.50	218.65	218.87	1417112	3101.70	39516	713550	50.35
ABFRLPP1	E1	12-Mar-2021	183.05	184.00	185.85	180.00	183.25	184.30	183.83	130569	240.02	1753	124136	95.07
ABMINTLTD	EQ	12-Mar-2021	63.05	63.80	65.65	60.15	60.30	60.95	60.99	2269	1.38	60	1157	50.99
ABSLBANETF	EQ	12-Mar-2021	357.74	360.00	361.20	349.52	351.37	350.50	351.40	701	2.46	45	97	13.84
ABSLNN50ET	EQ	12-Mar-2021	368.00	366.00	386.00	355.10	372.00	364.90	368.63	116	0.43	48	63	54.31
ABSLRIF6RG	MF	12-Mar-2021	8.44	8.38	8.55	8.38	8.55	8.55	8.54	58500	5.00	7	58500	100.00
ACC	EQ	12-Mar-2021	1835.05	1843.90	1848.00	1782.00	1786.90	1787.65	1807.51	1032982	18671.26	39356	343681	33.27
ACCELYA	EQ	12-Mar-2021	900.85	904.35	910.05	892.35	905.00	898.00	900.90	2718	24.49	315	1787	65.75
ACCURACY	EQ	12-Mar-2021	54.20	54.90	56.90	53.55	53.70	53.80	55.50	29079	16.14	124	22449	77.20
ACE	EQ	12-Mar-2021	164.05	165.70	175.00	159.10	167.00	166.90	166.15	3278642	5447.60	14711	2040328	62.23
ACRYSIL	EQ	12-Mar-2021	366.30	366.30	374.50	348.00	348.00	350.65	363.98	132965	483.97	3185	103803	78.07
ADANIENT	EQ	12-Mar-2021	898.15	905.00	923.80	889.30	892.00	894.10	908.20	6049852	54944.54	83542	1093106	18.07
ADANIGREEN	EQ	12-Mar-2021	1185.65	1200.00	1200.00	1154.20	1158.65	1160.60	1176.11	296923	3492.15	18732	175131	58.98
ADANIPORTS	EQ	12-Mar-2021	745.35	749.00	752.10	723.00	723.25	728.15	737.27	10961076	80812.86	145204	3300543	30.11
ADANIPOWER	EQ	12-Mar-2021	77.80	75.50	79.30	73.95	75.35	75.55	76.16	38391001	29239.75	127119	10869032	28.31
ADANITRANS	EQ	12-Mar-2021	733.05	737.00	785.50	734.50	774.00	773.70	772.60	1537523	11878.89	41421	798093	51.91
ADFFOODS	EQ	12-Mar-2021	929.70	935.00	939.90	903.00	916.00	913.15	919.04	22478	206.58	2396	12294	54.69
ADHUNIKIND	EQ	12-Mar-2021	20.70	20.70	21.55	20.65	21.10	21.15	21.23	21934	4.66	188	14343	65.39
ADL	BE	12-Mar-2021	31.40	30.05	32.00	30.00	30.00	30.40	30.50	5405	1.65	40	-	-
ADORWELD	EQ	12-Mar-2021	313.80	317.70	326.00	315.00	321.25	323.25	319.65	48314	154.43	1556	29668	61.41
ADROITINFO	BE	12-Mar-2021	12.10	12.70	12.70	11.55	12.60	12.55	12.63	25093	3.17	74	-	-
ADSL	EQ	12-Mar-2021	40.70	41.25	44.50	40.95	41.50	41.55	42.50	533564	226.79	2749	314554	58.95
ADVANIHOTR	EQ	12-Mar-2021	65.60	65.80	68.35	62.35	62.35	62.75	63.79	38873	24.80	655	26930	69.28
ADVENZYMES	EQ	12-Mar-2021	352.00	353.40	359.50	352.10	354.00	354.20	355.30	118283	420.25	4561	60088	50.80
AEGISCHEM	EQ	12-Mar-2021	320.60	327.00	328.40	302.60	303.00	304.50	312.80	612436	1915.68	18435	330545	53.97
AFFLE	EQ	12-Mar-2021	5837.50	5925.00	5950.00	5719.95	5815.00	5814.60	5850.00	55957	3273.48	15923	36310	64.89
AFL-RE	BE	12-Mar-2021	29.90	29.20	30.00	17.95	21.50	18.50	20.51	1700959	348.81	3893	-	-
AGARIND	BE	12-Mar-2021	150.60	150.60	153.20	148.60	150.00	149.65	150.01	12895	19.34	112	-	-
AGCNET	EQ	12-Mar-2021	994.50	990.00	1011.35	990.00	1004.40	1000.45	998.11	4243	42.35	196	2623	61.82
AGRITECH	EQ	12-Mar-2021	33.90	35.90	35.90	34.00	35.90	35.60	35.17	11051	3.89	170	8592	77.75
AGROPHOS	EQ	12-Mar-2021	12.65	12.85	12.85	12.50	12.55	12.60	12.62	14223	1.80	148	8817	61.99
AHLADA	EQ	12-Mar-2021	108.45	110.10	110.10	103.05	105.00	105.45	105.93	12557	13.30	136	8605	68.53
AHLEAST	EQ	12-Mar-2021	168.65	172.10	172.40	167.00	168.00	168.00	168.29	1665	2.80	111	1452	87.21
AHLUCONT	EQ	12-Mar-2021	300.25	302.90	309.00	298.35	300.90	300.05	300.96	108756	327.32	3162	63813	58.68
AHLWEST	EQ	12-Mar-2021	238.10	238.65	239.25	228.25	232.55	232.00	235.11	974	2.29	121	534	54.83
AIAENG	EQ	12-Mar-2021	1918.35	1910.00	1949.00	1880.90	1922.20	1930.30	1919.40	179507	3445.46	10603	147904	82.39
AIRAN	EQ	12-Mar-2021	16.65	16.55	17.45	16.45	16.50	16.60	16.73	42504	7.11	372	34738	81.73
AIROLAM	SM	12-Mar-2021	27.00	25.10	32.30	25.10	27.10	27.10	27.56	21000	5.79	5	6000	28.57
AISL	SM	12-Mar-2021	34.10	34.25	34.85	33.50	34.75	34.75	34.24	22800	7.81	18	1200	5.26
AJANTPHARM	EQ	12-Mar-2021	1807.15	1811.50	1848.00	1809.00	1829.00	1833.20	1832.24	169314	3102.25	28164	79816	47.14
AJMERA	EQ	12-Mar-2021	130.50	135.00	135.00	128.50	130.10	129.75	130.98	69732	91.33	1708	33930	48.66
AJOONI	SM	12-Mar-2021	29.75	31.10	31.10	31.10	31.10	31.10	31.10	4444	1.38	1	4444	100.00
AKASH	EQ	12-Mar-2021	214.80	220.00	220.00	205.00	207.75	207.65	208.87	75455	157.60	336	71938	95.34
AKG	EQ	12-Mar-2021	101.65	101.70	102.65	98.00	102.25	102.25	101.98	293589	299.41	683	99478	33.88
AKSHARCHEM	EQ	12-Mar-2021	248.60	248.60	249.65	244.00	245.50	244.60	245.29	25894	63.51	791	21534	83.16
AKSHOPTFBR	EQ	12-Mar-2021	6.65	6.70	6.75	6.60	6.60	6.60	6.68	210589	14.08	382	158578	75.30
AKZOINDIA	EQ	12-Mar-2021	2280.85	2298.00	2324.00	2270.00	2295.50	2297.05	2300.42	36494	839.51	4977	22210	60.86
ALANKIT	EQ	12-Mar-2021	16.15	16.50	16.50	16.05	16.10	16.15	16.23	106242	17.24	307	78566	73.95
ALBERTDAVD	EQ	12-Mar-2021	402.40	412.40	412.40	400.35	402.70	401.60	405.08	8262	33.47	317	5758	69.69
ALEMBICLTD	EQ	12-Mar-2021	100.40	101.40	101.50	99.90	100.10	100.05	100.62	160847	161.85	2312	91080	56.63
ALICON	EQ	12-Mar-2021	458.60	461.00	461.35	448.00	454.00	454.10	452.76	3544	16.05	227	1644	46.39
ALKALI	EQ	12-Mar-2021	52.95	52.50	54.90	51.50	51.50	52.00	52.64	7818	4.12	172	5246	67.10
ALKEM	EQ	12-Mar-2021	2739.75	2761.00	2786.50	2730.00	2774.00	2773.50	2760.81	148218	4092.02	17270	81520	55.00
ALKYLAMINE	EQ	12-Mar-2021	5088.00	5106.40	5200.00	5101.70	5160.00	5144.15	5139.88	21325	1096.08	5016	9975	46.78
ALLCARGO	EQ	12-Mar-2021	135.45	137.40	137.90	132.15	132.60	132.90	134.73	335941	452.61	3257	164442	48.95
ALLSEC	EQ	12-Mar-2021	326.30	325.05	337.00	325.00	328.75	329.00	330.87	6652	22.01	417	4096	61.58
ALMONDZ	EQ	12-Mar-2021	30.00	30.00	30.95	29.35	29.40	29.65	30.01	10998	3.30	138	9235	83.97
ALOKINDS	EQ	12-Mar-2021	21.60	21.80	22.25	21.35	21.55	21.50	21.76	10594533	2305.02	15670	4310115	40.68
ALPA	EQ	12-Mar-2021	39.75	40.30	41.00	38.80	39.35	39.20	40.18	56282	22.61	363	37558	66.73
ALPHAGEO	EQ	12-Mar-2021	209.40	211.05	213.55	205.00	205.60	205.75	207.57	17371	36.06	576	12838	73.90
ALPSINDUS	BE	12-Mar-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	11460	0.23	23	-	-
AMARAJABAT	EQ	12-Mar-2021	896.10	899.45	908.80	890.05	892.00	893.25	901.49	828479	7468.63	34727	197349	23.82
AMBER	EQ	12-Mar-2021	3448.80	3465.00	3514.45	3380.00	3410.00	3412.70	3448.70	71595	2469.10	14893	39347	54.96
AMBIKCO	EQ	12-Mar-2021	975.05	977.20	991.20	971.10	982.75	977.00	981.25	7770	76.24	1080	4389	56.49
AMBUJACEM	EQ	12-Mar-2021	292.00	293.00	293.90	287.50	288.65	289.50	290.01	5744777	16660.25	41642	2307006	40.16
AMDIND	BE	12-Mar-2021	22.15	21.75	23.10	21.05	21.60	21.65	21.53	41436	8.92	182	-	-
AMJLAND	EQ	12-Mar-2021	25.90	25.95	26.65	25.05	25.15	25.20	25.55	9260	2.37	106	8396	90.67
AMRUTANJAN	EQ	12-Mar-2021	542.00	548.00	564.40	534.85	534.85	536.60	549.50	208146	1143.76	11115	46033	22.12
ANANTRAJ	EQ	12-Mar-2021	59.00	59.50	59.90	56.05	56.25	56.20	57.27	807019	462.15	3983	542241	67.19
ANDHRACEMT	EQ	12-Mar-2021	5.55	5.60	5.80	5.55	5.80	5.80	5.75	556362	31.96	1369	456982	82.14
ANDHRAPAP	EQ	12-Mar-2021	240.80	243.90	248.50	236.60	237.00	238.05	242.45	27540	66.77	766	16915	61.42
ANDHRSUGAR	EQ	12-Mar-2021	318.20	319.90	323.00	312.00	313.25	313.60	318.04	48951	155.69	1659	24959	50.99
ANGELBRKG	EQ	12-Mar-2021	328.10	331.75	338.00	325.80	335.00	331.30	330.96	492026	1628.40	4528	397916	80.87
ANIKINDS	EQ	12-Mar-2021	15.90	15.95	16.40	15.35	16.05	16.20	15.92	10574	1.68	100	8486	80.25
ANKITMETAL	EQ	12-Mar-2021	1.25	1.25	1.30	1.20	1.20	1.20	1.24	142437	1.76	112	87174	61.20
ANSALAPI	EQ	12-Mar-2021	8.30	8.60	8.70	7.90	8.05	8.05	8.27	173799	14.38	429	108605	62.49
ANSALHSG	EQ	12-Mar-2021	6.20	6.40	6.50	6.20	6.40	6.40	6.44	281527	18.12	346	177032	62.88
ANUP	EQ	12-Mar-2021	641.25	649.00	649.80	630.00	633.50	633.45	639.83	28852	184.60	1379	21463	74.39
APARINDS	EQ	12-Mar-2021	455.95	459.80	465.00	454.00	455.05	456.40	459.55	59469	273.29	3867	35565	59.80
APCL	EQ	12-Mar-2021	223.75	223.75	227.00	220.00	222.00	221.10	222.00	34344	76.24	1116	24120	70.23
APCOTEXIND	EQ	12-Mar-2021	179.60	178.05	181.20	176.50	177.45	177.50	179.12	77601	139.00	3039	36922	47.58
APEX	EQ	12-Mar-2021	239.75	242.40	248.15	239.60	241.15	240.90	243.66	86198	210.03	2653	32558	37.77
APLAPOLLO	EQ	12-Mar-2021	1335.55	1338.00	1338.05	1250.00	1251.00	1257.55	1277.54	211772	2705.47	14638	133866	63.21
APLLTD	EQ	12-Mar-2021	934.45	939.00	948.00	931.40	940.00	939.90	937.94	312400	2930.14	12593	156456	50.08
APOLLO	EQ	12-Mar-2021	111.45	112.00	112.50	110.50	111.00	110.80	111.33	75800	84.38	1971	48164	63.54
APOLLOHOSP	EQ	12-Mar-2021	2904.10	2931.10	3031.00	2927.50	2979.00	2976.35	2989.67	1512021	45204.51	71269	290260	19.20
APOLLOPIPE	EQ	12-Mar-2021	738.40	738.00	886.05	735.05	886.05	885.25	848.11	623690	5289.57	28821	235317	37.73
APOLLOTYRE	EQ	12-Mar-2021	237.50	239.40	245.60	236.50	240.20	239.25	241.79	9690551	23430.55	62261	2509096	25.89
APOLSINHOT	EQ	12-Mar-2021	545.70	552.10	587.90	552.05	564.00	571.35	575.77	4197	24.17	285	2388	56.90
APTECHT	EQ	12-Mar-2021	213.90	215.80	222.00	214.05	219.15	218.10	218.58	553120	1209.01	16744	224574	40.60
ARCHIDPLY	BE	12-Mar-2021	35.15	35.70	35.90	34.55	34.80	35.00	35.24	13346	4.70	102	-	-
ARCHIES	EQ	12-Mar-2021	12.00	12.00	12.20	11.80	11.85	11.85	11.94	59133	7.06	163	43477	73.52
ARENTERP	EQ	12-Mar-2021	10.95	11.15	11.30	10.85	11.30	11.25	11.10	2184	0.24	31	1779	81.46
ARIES	EQ	12-Mar-2021	98.80	100.00	101.90	94.50	94.60	95.15	97.38	72885	70.97	2314	38228	52.45
ARIHANT	EQ	12-Mar-2021	21.65	21.65	22.35	21.15	21.30	21.75	21.62	10435	2.26	274	6929	66.40
ARIHANTSUP	EQ	12-Mar-2021	38.05	37.85	38.35	37.70	38.10	38.20	37.91	32039	12.15	100	10297	32.14
ARMANFIN	EQ	12-Mar-2021	620.10	635.00	640.00	620.10	626.00	629.40	628.28	9167	57.59	752	6302	68.75
AROGRANITE	EQ	12-Mar-2021	46.55	47.50	47.50	45.00	45.80	45.40	45.69	40350	18.44	900	32819	81.34
ARROWGREEN	BE	12-Mar-2021	79.55	79.55	81.15	77.50	77.60	77.85	78.60	14398	11.32	75	-	-
ARSHIYA	BE	12-Mar-2021	37.65	37.85	38.75	36.45	38.00	38.00	37.69	41378	15.60	186	-	-
ARSSINFRA	EQ	12-Mar-2021	23.50	23.20	24.00	23.20	23.90	23.75	23.65	30346	7.18	227	7602	25.05
ARTEMISMED	EQ	12-Mar-2021	231.95	231.90	231.90	230.05	230.95	230.80	230.85	194	0.45	19	151	77.84
ARVIND	EQ	12-Mar-2021	75.95	76.10	76.75	73.00	74.80	74.50	75.09	688393	516.90	5762	427476	62.10
ARVINDFASN	EQ	12-Mar-2021	164.75	166.85	167.00	158.00	159.45	159.45	161.49	518964	838.07	8853	228546	44.04
ARVSMART	EQ	12-Mar-2021	99.90	101.15	101.30	99.00	99.60	99.45	100.03	64242	64.26	1286	30476	47.44
ASAHIINDIA	EQ	12-Mar-2021	333.25	333.90	336.40	318.45	321.85	321.55	326.09	51551	168.10	3125	27567	53.48
ASAHISONG	EQ	12-Mar-2021	281.05	277.00	330.00	277.00	325.60	315.80	306.80	195227	598.96	4602	105220	53.90
ASAL	BE	12-Mar-2021	36.50	37.90	38.25	35.65	37.50	37.50	36.90	10266	3.79	53	-	-
ASALCBR	EQ	12-Mar-2021	369.20	372.00	390.00	372.00	384.45	386.30	383.13	203054	777.95	7116	114210	56.25
ASHAPURMIN	EQ	12-Mar-2021	119.10	121.25	123.00	116.50	118.65	118.10	119.63	84800	101.45	1339	54923	64.77
ASHIANA	EQ	12-Mar-2021	118.90	120.20	121.35	117.00	118.20	118.25	119.77	74432	89.15	1501	48326	64.93
ASHIMASYN	EQ	12-Mar-2021	16.40	17.35	17.35	15.30	15.95	16.05	16.38	296440	48.56	874	194712	65.68
ASHOKA	EQ	12-Mar-2021	111.10	112.00	112.90	108.90	109.30	109.40	110.53	884392	977.50	12179	442278	50.01
ASHOKLEY	EQ	12-Mar-2021	123.90	125.10	125.70	120.75	122.30	122.05	123.62	16839536	20816.40	76787	5526087	32.82
ASIANHOTNR	EQ	12-Mar-2021	72.95	72.80	73.30	71.55	71.60	71.70	72.44	3040	2.20	96	2059	67.73
ASIANPAINT	EQ	12-Mar-2021	2431.95	2442.80	2464.65	2397.00	2402.55	2401.35	2428.31	1279203	31063.07	85288	536706	41.96
ASIANTILES	EQ	12-Mar-2021	173.00	174.65	178.90	168.50	169.95	169.55	174.16	927560	1615.47	6330	536713	57.86
ASLIND	SM	12-Mar-2021	16.00	16.80	16.80	16.80	16.80	16.80	16.80	36000	6.05	2	36000	100.00
ASPINWALL	EQ	12-Mar-2021	197.85	197.40	197.45	189.05	191.15	191.90	192.99	6509	12.56	272	3552	54.57
ASTEC	EQ	12-Mar-2021	1049.50	1055.00	1087.85	1035.45	1063.50	1062.60	1063.38	65738	699.04	5065	43401	66.02
ASTERDM	EQ	12-Mar-2021	142.45	143.20	144.40	141.55	142.90	142.00	142.70	545558	778.49	3395	482894	88.51
ASTRAL	EQ	12-Mar-2021	2501.60	2529.30	2630.00	2450.00	2500.00	2503.25	2527.31	561273	14185.11	63712	302887	53.96
ASTRAMICRO	EQ	12-Mar-2021	140.10	141.00	144.90	137.75	138.50	139.25	141.57	375946	532.21	3286	249936	66.48
ASTRAZEN	EQ	12-Mar-2021	3414.80	3445.00	3489.95	3365.55	3405.20	3417.95	3438.64	62456	2147.64	10691	15988	25.60
ASTRON	EQ	12-Mar-2021	42.60	43.75	44.00	42.25	42.95	42.80	43.14	61270	26.43	483	44420	72.50
ATALREAL	SM	12-Mar-2021	37.00	34.60	34.60	34.60	34.60	34.60	34.60	1600	0.55	1	1600	100.00
ATFL	EQ	12-Mar-2021	822.20	826.35	846.95	813.50	823.35	821.95	825.10	4922	40.61	406	3505	71.21
ATGL	EQ	12-Mar-2021	717.75	728.00	745.00	728.00	744.00	738.00	737.21	2474722	18243.99	40570	1704873	68.89
ATLANTA	EQ	12-Mar-2021	7.35	7.10	7.70	7.05	7.70	7.60	7.32	68080	4.98	262	52956	77.78
ATUL	EQ	12-Mar-2021	6735.25	6753.40	6840.00	6735.00	6767.70	6784.15	6788.96	19768	1342.04	4734	10375	52.48
ATULAUTO	EQ	12-Mar-2021	197.30	199.95	199.95	191.45	195.90	194.00	196.18	80900	158.71	2303	41801	51.67
AUBANK	EQ	12-Mar-2021	1253.25	1258.25	1274.80	1235.00	1248.00	1255.45	1256.02	803163	10087.90	31181	314629	39.17
AURIONPRO	EQ	12-Mar-2021	120.65	132.70	132.70	123.10	132.70	132.70	131.12	472328	619.31	3154	267992	56.74
AUROPHARMA	EQ	12-Mar-2021	857.30	869.00	869.00	844.00	846.55	848.25	851.38	2032952	17308.22	58992	729607	35.89
AUSOMENT	EQ	12-Mar-2021	52.40	52.00	53.15	51.05	51.05	51.65	52.59	4886	2.57	123	2791	57.12
AUTOAXLES	EQ	12-Mar-2021	1199.85	1204.00	1210.00	1185.35	1196.00	1194.20	1198.32	10108	121.13	1657	7073	69.97
AUTOIND	EQ	12-Mar-2021	33.55	34.80	35.20	33.55	35.20	35.20	34.99	97129	33.98	408	90488	93.16
AUTOLITIND	BZ	12-Mar-2021	30.45	30.00	30.45	29.00	29.30	29.30	29.66	9609	2.85	57	-	-
AVADHSUGAR	EQ	12-Mar-2021	207.30	209.30	211.90	203.00	206.00	206.10	207.54	133612	277.30	3591	38645	28.92
AVANTIFEED	EQ	12-Mar-2021	481.80	484.80	486.75	479.00	483.10	482.25	482.95	243139	1174.24	21449	128472	52.84
AVG	SM	12-Mar-2021	42.00	44.10	44.10	44.10	44.10	44.10	44.10	1200	0.53	1	1200	100.00
AVTNPL	EQ	12-Mar-2021	47.90	48.00	48.85	45.65	46.70	46.55	47.14	138940	65.50	1253	90508	65.14
AWHCL	EQ	12-Mar-2021	297.10	297.15	298.95	292.00	292.50	293.15	295.52	54044	159.71	2548	32352	59.86
AXISBANK	EQ	12-Mar-2021	760.75	772.60	776.60	745.00	749.05	750.60	760.49	16343307	124289.97	215516	6408878	39.21
AXISBNKETF	EQ	12-Mar-2021	357.37	361.67	362.00	350.90	351.63	351.97	357.60	2257	8.07	91	1232	54.59
AXISCADES	EQ	12-Mar-2021	48.00	48.30	48.90	45.00	45.60	45.85	46.25	224574	103.86	1559	169615	75.53
AXISGOLD	EQ	12-Mar-2021	38.99	38.99	39.29	38.74	38.74	38.77	38.92	263132	102.41	1990	207155	78.73
AXISNIFTY	EQ	12-Mar-2021	157.32	158.00	159.68	155.65	156.41	156.42	158.19	5276	8.35	235	3318	62.89
AYMSYNTEX	EQ	12-Mar-2021	49.90	49.85	51.50	48.55	49.00	49.15	49.94	28709	14.34	170	24866	86.61
BAFNAPH	EQ	12-Mar-2021	132.95	139.55	139.55	135.65	139.55	139.55	139.48	26576	37.07	477	25770	96.97
BAGFILMS	EQ	12-Mar-2021	2.70	2.75	2.75	2.65	2.65	2.65	2.66	65536	1.74	106	60137	91.76
BAJAJ-AUTO	EQ	12-Mar-2021	3867.55	3878.00	3878.00	3734.80	3751.00	3746.40	3791.12	1119478	42440.81	69439	502785	44.91
BAJAJCON	EQ	12-Mar-2021	277.25	280.00	284.70	267.00	269.25	269.95	273.74	2588836	7086.63	54761	1023759	39.55
BAJAJELEC	EQ	12-Mar-2021	1016.65	1030.00	1030.00	1013.35	1024.90	1025.45	1023.34	114048	1167.10	8215	52080	45.66
BAJAJFINSV	EQ	12-Mar-2021	9991.45	10081.50	10216.10	9840.00	9930.00	9934.10	10050.34	454348	45663.51	54691	83862	18.46
BAJAJHIND	EQ	12-Mar-2021	7.45	7.50	7.90	7.25	7.40	7.40	7.56	11218602	848.64	8809	4715751	42.04
BAJAJHLDNG	EQ	12-Mar-2021	3596.45	3647.25	3647.25	3590.00	3615.00	3618.50	3606.39	39406	1421.13	2795	33061	83.90
BAJFINANCE	EQ	12-Mar-2021	5545.05	5600.00	5670.00	5521.00	5538.05	5557.85	5602.09	2508013	140501.22	173343	461103	18.39
BALAJITELE	EQ	12-Mar-2021	63.35	64.20	64.50	61.50	62.45	62.10	63.15	354651	223.94	2205	242311	68.32
BALAMINES	EQ	12-Mar-2021	1749.90	1763.90	1819.00	1752.00	1768.00	1772.70	1785.50	109518	1955.44	9536	29739	27.15
BALAXI	EQ	12-Mar-2021	608.90	606.70	619.00	588.75	594.00	594.25	600.68	1607	9.65	209	1018	63.35
BALKRISHNA	BE	12-Mar-2021	21.50	20.50	22.55	20.45	22.55	22.55	21.56	3041	0.66	34	-	-
BALKRISIND	EQ	12-Mar-2021	1625.60	1634.80	1642.20	1605.10	1629.00	1628.20	1627.83	655016	10662.54	21482	292790	44.70
BALLARPUR	BZ	12-Mar-2021	1.20	1.25	1.25	1.20	1.25	1.25	1.25	2896522	36.14	316	-	-
BALMLAWRIE	EQ	12-Mar-2021	151.35	154.60	161.50	149.25	152.80	152.80	155.94	2865410	4468.37	33476	967355	33.76
BALPHARMA	EQ	12-Mar-2021	55.70	55.25	59.00	55.25	56.80	56.65	57.71	99265	57.29	1221	46546	46.89
BALRAMCHIN	EQ	12-Mar-2021	220.70	221.70	227.00	218.00	219.50	220.10	222.73	3089513	6881.34	34066	1064156	34.44
BANARBEADS	EQ	12-Mar-2021	55.10	54.65	55.95	54.60	55.00	55.00	55.17	3483	1.92	92	3034	87.11
BANARISUG	EQ	12-Mar-2021	1834.10	1842.05	1856.00	1751.15	1775.50	1775.70	1817.70	2900	52.71	801	750	25.86
BANCOINDIA	EQ	12-Mar-2021	153.20	155.10	155.50	149.75	151.95	152.10	152.66	246915	376.93	3923	166530	67.44
BANDHANBNK	EQ	12-Mar-2021	349.70	357.70	360.00	345.50	348.50	349.20	353.30	10034217	35450.68	104743	3652913	36.40
BANG	EQ	12-Mar-2021	29.55	30.25	30.25	28.80	29.60	29.55	29.56	1958	0.58	110	1420	72.52
BANKA	EQ	12-Mar-2021	71.20	70.05	71.95	69.75	70.25	69.95	70.05	4813	3.37	80	4010	83.32
BANKBARODA	EQ	12-Mar-2021	80.00	80.75	80.90	76.60	77.90	77.35	78.57	54547934	42858.91	134096	17051094	31.26
BANKBEES	EQ	12-Mar-2021	361.39	365.00	368.67	353.43	355.84	356.16	359.72	1202996	4327.36	14858	320031	26.60
BANKINDIA	EQ	12-Mar-2021	76.95	77.85	78.50	75.20	76.10	75.85	76.82	3944641	3030.37	17998	1440498	36.52
BANSWRAS	EQ	12-Mar-2021	118.40	117.90	124.00	116.85	123.35	122.40	122.29	40206	49.17	650	15959	39.69
BARTRONICS	BZ	12-Mar-2021	2.70	2.70	2.80	2.70	2.80	2.80	2.78	35261	0.98	74	-	-
BASF	EQ	12-Mar-2021	2247.75	2270.00	2319.75	2232.55	2250.00	2252.80	2279.13	36737	837.28	6180	15617	42.51
BASML	EQ	12-Mar-2021	62.95	64.00	64.00	60.15	60.30	60.60	61.21	36389	22.27	751	31605	86.85
BATAINDIA	EQ	12-Mar-2021	1506.10	1511.00	1538.75	1499.50	1504.95	1505.70	1522.95	803764	12240.96	32577	145562	18.11
BAYERCROP	EQ	12-Mar-2021	5164.20	5150.00	5209.00	5145.00	5185.00	5184.50	5173.82	20609	1066.27	4503	13031	63.23
BBL	EQ	12-Mar-2021	1122.20	1116.65	1150.00	1116.60	1135.00	1127.25	1127.15	8486	95.65	937	4493	52.95
BBTC	EQ	12-Mar-2021	1202.30	1198.00	1229.00	1185.00	1188.00	1188.70	1198.46	62998	755.00	4594	30323	48.13
BBTCL	SM	12-Mar-2021	67.00	67.10	67.10	67.10	67.10	67.10	67.10	3000	2.01	1	3000	100.00
BCG	EQ	12-Mar-2021	8.95	8.55	9.30	8.55	8.55	8.60	8.78	11149243	979.35	7535	6022995	54.02
BCLIND	EQ	12-Mar-2021	119.85	121.30	122.00	115.20	115.35	116.25	117.52	39530	46.46	1027	25810	65.29
BCONCEPTS	SM	12-Mar-2021	24.60	25.80	25.80	25.80	25.80	25.80	25.80	6000	1.55	2	6000	100.00
BCP	EQ	12-Mar-2021	4.25	4.30	4.40	4.05	4.05	4.05	4.20	2385320	100.28	1426	1376150	57.69
BDL	EQ	12-Mar-2021	360.15	362.10	367.45	360.75	364.25	362.50	363.16	344685	1251.76	9156	169567	49.19
BEARDSELL	EQ	12-Mar-2021	9.90	9.75	10.10	9.75	10.00	10.00	9.98	27078	2.70	78	27077	100.00
BECTORFOOD	EQ	12-Mar-2021	386.25	390.75	390.75	380.05	380.90	381.00	385.36	301892	1163.37	8568	122889	40.71
BEDMUTHA	EQ	12-Mar-2021	24.70	23.85	24.45	23.50	24.00	23.75	23.67	13779	3.26	125	9619	69.81
BEL	EQ	12-Mar-2021	139.75	142.25	143.50	139.25	140.00	140.05	141.53	13199775	18681.27	65395	3397396	25.74
BEML	EQ	12-Mar-2021	1444.25	1459.00	1468.00	1393.40	1416.00	1421.60	1431.07	1488895	21307.06	58565	176848	11.88
BEPL	EQ	12-Mar-2021	139.55	140.25	155.45	140.25	152.70	152.05	150.58	3331270	5016.14	42097	1321074	39.66
BERGEPAINT	EQ	12-Mar-2021	730.35	730.00	731.95	715.00	717.00	717.25	722.72	935368	6760.10	27143	441308	47.18
BESTAGRO	EQ	12-Mar-2021	388.75	388.05	390.00	356.55	365.20	365.00	370.59	6690	24.79	261	4482	67.00
BETA	SM	12-Mar-2021	123.00	123.00	123.50	120.00	123.50	123.50	121.78	9600	11.69	11	7200	75.00
BFINVEST	EQ	12-Mar-2021	314.50	316.10	319.05	309.00	313.00	310.30	312.69	28532	89.22	1426	9753	34.18
BFUTILITIE	EQ	12-Mar-2021	285.45	286.80	297.00	282.70	283.50	284.05	290.02	443500	1286.24	10482	103208	23.27
BGRENERGY	EQ	12-Mar-2021	44.80	45.70	49.25	45.65	49.25	49.10	48.70	990301	482.32	3792	443038	44.74
BHAGERIA	EQ	12-Mar-2021	162.30	166.90	166.90	160.05	160.10	162.75	162.90	23549	38.36	611	15747	66.87
BHAGYANGR	BE	12-Mar-2021	45.75	45.75	48.00	44.00	47.00	44.95	46.34	28152	13.05	166	-	-
BHAGYAPROP	EQ	12-Mar-2021	28.75	29.85	29.85	28.55	28.55	28.80	28.75	10906	3.14	52	9583	87.87
BHANDARI	BE	12-Mar-2021	2.70	2.75	2.75	2.60	2.65	2.60	2.64	177175	4.68	155	-	-
BHARATFORG	EQ	12-Mar-2021	622.60	628.10	631.75	612.30	616.85	616.60	622.90	1106334	6891.36	17208	211574	19.12
BHARATGEAR	EQ	12-Mar-2021	88.85	89.00	90.95	84.30	85.30	84.85	87.24	55411	48.34	974	31372	56.62
BHARATRAS	EQ	12-Mar-2021	9837.10	9871.95	9920.00	9780.00	9788.00	9802.85	9830.90	1401	137.73	762	731	52.18
BHARATWIRE	BE	12-Mar-2021	38.95	39.80	40.85	39.00	40.85	40.85	40.32	16120	6.50	132	-	-
BHARTIARTL	EQ	12-Mar-2021	525.85	530.55	532.75	521.55	524.00	524.20	527.94	11410264	60239.04	206133	4680628	41.02
BHEL	EQ	12-Mar-2021	54.80	55.10	56.35	52.55	53.25	53.40	54.29	126521758	68693.23	156466	19457996	15.38
BIGBLOC	EQ	12-Mar-2021	106.75	101.45	101.45	101.45	101.45	101.45	101.45	6990	7.09	85	6989	99.99
BIL	EQ	12-Mar-2021	146.75	149.65	149.70	147.70	149.00	148.35	148.94	614	0.91	28	516	84.04
BINDALAGRO	EQ	12-Mar-2021	17.95	18.30	18.35	17.20	17.55	17.40	17.78	86517	15.38	571	44639	51.60
BIOCON	EQ	12-Mar-2021	402.55	402.55	404.80	397.70	399.00	400.20	400.56	3756453	15047.02	41419	1613932	42.96
BIOFILCHEM	BE	12-Mar-2021	81.70	84.80	84.80	77.65	79.00	78.40	78.35	110404	86.50	1606	-	-
BIRET	RR	12-Mar-2021	244.25	245.00	247.25	240.05	245.89	242.10	242.48	331600	804.05	643	290600	87.64
BIRLACABLE	EQ	12-Mar-2021	64.15	65.30	69.65	64.40	67.05	66.90	68.10	782465	532.86	7653	202408	25.87
BIRLACORPN	EQ	12-Mar-2021	867.95	872.00	889.80	860.00	866.00	865.00	872.62	127482	1112.43	7837	64013	50.21
BIRLAMONEY	EQ	12-Mar-2021	45.40	45.45	47.55	45.00	45.15	45.25	46.10	436037	201.02	3828	107321	24.61
BIRLATYRE	EQ	12-Mar-2021	26.95	26.95	28.25	26.60	28.25	28.25	27.69	685738	189.89	3392	376122	54.85
BKMINDST	EQ	12-Mar-2021	1.15	1.20	1.20	1.10	1.15	1.15	1.17	31828	0.37	89	30981	97.34
BLBLIMITED	BE	12-Mar-2021	6.50	6.70	6.80	6.30	6.50	6.50	6.72	10246	0.69	48	-	-
BLISSGVS	EQ	12-Mar-2021	164.45	165.90	171.90	161.50	162.10	162.25	164.78	679446	1119.60	11050	275432	40.54
BLKASHYAP	BE	12-Mar-2021	18.75	19.45	19.65	19.00	19.65	19.65	19.64	465989	91.52	280	-	-
BLS	EQ	12-Mar-2021	117.00	117.80	118.00	111.50	112.50	112.60	113.57	381836	433.66	8559	221714	58.07
BLUECHIP	BE	12-Mar-2021	0.20	0.20	0.25	0.20	0.20	0.20	0.21	18710	0.04	17	-	-
BLUEDART	EQ	12-Mar-2021	5352.15	5408.45	5635.00	5352.15	5550.00	5557.85	5484.29	91415	5013.46	15891	30874	33.77
BLUESTARCO	EQ	12-Mar-2021	933.30	939.95	960.00	931.00	943.00	945.00	944.61	115609	1092.06	12395	67702	58.56
BODALCHEM	EQ	12-Mar-2021	91.45	92.20	93.50	87.80	89.45	89.50	91.03	1047573	953.65	9704	580182	55.38
BOHRA	SM	12-Mar-2021	1.25	1.20	1.30	1.20	1.30	1.30	1.29	16000	0.21	5	16000	100.00
BOMDYEING	EQ	12-Mar-2021	81.85	82.60	82.65	80.00	80.50	80.50	81.18	2725897	2213.00	16872	898532	32.96
BOROLTD	EQ	12-Mar-2021	184.35	190.00	190.90	182.20	183.50	183.35	185.43	126212	234.04	2453	63958	50.68
BORORENEW	EQ	12-Mar-2021	274.10	288.50	298.80	280.80	286.05	284.00	290.22	1530339	4441.32	40114	775147	50.65
BOSCHLTD	EQ	12-Mar-2021	14997.10	14957.10	15117.45	14801.60	14849.80	14893.20	14954.04	28343	4238.42	7526	9472	33.42
BPCL	EQ	12-Mar-2021	445.50	457.00	464.00	451.00	459.10	457.55	457.39	26396386	120735.02	254463	7886477	29.88
BPL	EQ	12-Mar-2021	26.65	26.65	27.95	26.65	27.95	27.95	27.83	292386	81.37	1237	167959	57.44
BRFL	EQ	12-Mar-2021	8.05	8.10	8.25	7.65	7.75	7.70	7.69	1681572	129.35	6457	1108680	65.93
BRIGADE	EQ	12-Mar-2021	290.00	290.10	292.95	284.40	285.80	286.00	287.47	247539	711.60	9615	172412	69.65
BRIGHT	SM	12-Mar-2021	13.20	13.20	13.20	12.55	12.55	12.70	12.64	126000	15.92	38	99000	78.57
BRITANNIA	EQ	12-Mar-2021	3480.35	3491.90	3493.85	3425.00	3435.00	3434.25	3453.71	344205	11887.85	30293	199711	58.02
BRITANNIA	N2	12-Mar-2021	32.15	32.03	32.15	32.03	32.10	32.10	32.10	2084	0.67	47	1870	89.73
BRNL	EQ	12-Mar-2021	33.00	33.05	34.35	32.75	32.85	33.00	33.39	115012	38.41	1311	48233	41.94
BROOKS	EQ	12-Mar-2021	57.35	58.75	58.80	56.55	57.40	57.65	57.56	9633	5.55	194	6332	65.73
BSE	EQ	12-Mar-2021	586.55	589.00	591.70	581.90	581.90	584.95	587.58	243509	1430.82	8732	105840	43.46
BSHSL	BE	12-Mar-2021	135.20	135.20	138.00	130.10	136.95	136.95	134.15	481	0.65	14	-	-
BSL	EQ	12-Mar-2021	37.20	38.00	39.80	35.00	36.00	35.85	37.32	28452	10.62	411	14568	51.20
BSLGOLDETF	EQ	12-Mar-2021	4101.60	4139.95	4139.95	4080.00	4080.00	4085.50	4097.91	804	32.95	217	551	68.53
BSLNIFTY	EQ	12-Mar-2021	166.66	170.00	170.00	164.80	165.70	165.55	166.88	518	0.86	43	291	56.18
BSOFT	EQ	12-Mar-2021	240.45	241.00	251.15	240.60	244.80	244.40	246.53	1918095	4728.77	33910	699870	36.49
BURGERKING	EQ	12-Mar-2021	140.15	141.00	142.75	140.20	141.30	141.05	141.17	1304755	1841.89	12069	656550	50.32
BURNPUR	BE	12-Mar-2021	2.70	2.70	2.70	2.60	2.60	2.60	2.62	68241	1.79	110	-	-
BUTTERFLY	EQ	12-Mar-2021	572.25	573.00	578.75	563.00	571.90	566.55	567.12	31066	176.18	4105	15353	49.42
BVCL	BE	12-Mar-2021	18.90	18.90	19.50	18.25	19.30	19.15	19.04	12755	2.43	56	-	-
BYKE	EQ	12-Mar-2021	23.05	23.10	23.25	21.50	21.65	21.85	22.20	75036	16.65	701	45822	61.07
CADILAHC	EQ	12-Mar-2021	448.40	448.00	450.95	441.55	441.95	442.50	445.73	1488897	6636.41	22273	525834	35.32
CADSYS	SM	12-Mar-2021	20.30	21.00	21.00	21.00	21.00	21.00	21.00	2000	0.42	1	2000	100.00
CALSOFT	EQ	12-Mar-2021	9.00	9.25	9.30	8.75	9.20	9.20	8.99	40783	3.67	151	29558	72.48
CAMLINFINE	EQ	12-Mar-2021	144.30	143.05	144.00	138.50	139.90	140.10	140.52	453135	636.74	7041	295202	65.15
CAMS	EQ	12-Mar-2021	1848.05	1860.00	1888.00	1828.10	1875.00	1874.45	1857.79	270024	5016.47	14519	213452	79.05
CANBK	EQ	12-Mar-2021	161.20	162.75	164.20	155.55	157.10	157.00	160.10	15901414	25457.68	64682	2534286	15.94
CANDC	BZ	12-Mar-2021	4.90	5.05	5.10	4.80	5.10	5.10	5.07	20664	1.05	29	-	-
CANFINHOME	EQ	12-Mar-2021	562.10	556.00	607.70	556.00	602.00	596.55	588.13	4009397	23580.35	72028	1348602	33.64
CANTABIL	EQ	12-Mar-2021	375.60	378.80	399.80	367.15	383.00	384.00	375.35	129565	486.32	7986	17941	13.85
CAPACITE	EQ	12-Mar-2021	201.25	204.90	204.90	199.50	203.00	201.70	201.99	71411	144.24	1977	47532	66.56
CAPLIPOINT	EQ	12-Mar-2021	461.75	464.80	467.80	457.00	458.00	458.80	462.62	92142	426.27	4094	46080	50.01
CAPTRUST	BE	12-Mar-2021	143.70	148.00	149.00	136.55	145.00	143.70	142.00	27598	39.19	560	-	-
CARBORUNIV	EQ	12-Mar-2021	494.75	499.65	510.00	492.00	498.15	500.55	503.99	156421	788.34	7610	80175	51.26
CAREERP	EQ	12-Mar-2021	143.20	147.80	147.80	142.50	144.00	143.95	145.05	28030	40.66	730	14705	52.46
CARERATING	EQ	12-Mar-2021	459.00	462.60	463.35	456.05	457.00	457.35	459.08	70855	325.28	3716	42647	60.19
CASTEXTECH	BE	12-Mar-2021	0.35	0.30	0.40	0.30	0.30	0.30	0.33	153539	0.51	66	-	-
CASTROLIND	EQ	12-Mar-2021	134.50	135.70	135.70	128.90	129.00	129.85	132.23	2216554	2931.02	18653	1685297	76.03
CCCL	BE	12-Mar-2021	0.55	0.60	0.60	0.60	0.60	0.60	0.60	47074	0.28	25	-	-
CCHHL	EQ	12-Mar-2021	4.85	4.85	5.00	4.80	4.85	4.85	4.91	42592	2.09	78	30645	71.95
CCL	EQ	12-Mar-2021	254.05	255.40	261.60	245.15	247.50	248.50	255.15	155188	395.96	5389	62077	40.00
CDSL	EQ	12-Mar-2021	589.85	595.40	598.70	585.30	585.75	586.75	590.75	461963	2729.05	19119	247435	53.56
CEATLTD	EQ	12-Mar-2021	1573.30	1581.60	1632.80	1581.60	1621.90	1613.20	1614.37	272530	4399.65	20392	107896	39.59
CEBBCO	BE	12-Mar-2021	17.50	17.00	18.05	17.00	17.35	17.05	17.45	143929	25.12	290	-	-
CELEBRITY	BE	12-Mar-2021	6.70	6.70	6.90	6.40	6.40	6.40	6.57	43272	2.84	110	-	-
CENTENKA	EQ	12-Mar-2021	261.85	261.85	263.80	251.60	257.40	255.75	257.78	79027	203.72	4026	26000	32.90
CENTEXT	EQ	12-Mar-2021	4.60	4.50	4.70	4.50	4.60	4.60	4.62	82453	3.81	160	62809	76.18
CENTRALBK	EQ	12-Mar-2021	18.70	19.30	19.60	18.75	18.95	19.00	19.13	11534679	2206.21	14415	4936360	42.80
CENTRUM	EQ	12-Mar-2021	28.15	28.90	28.90	27.70	28.30	28.05	28.11	1166644	327.99	3449	486434	41.70
CENTUM	EQ	12-Mar-2021	443.40	445.10	450.80	426.00	434.90	430.90	438.44	12839	56.29	919	5200	40.50
CENTURYPLY	EQ	12-Mar-2021	320.05	320.05	324.90	313.00	319.70	316.90	319.19	284512	908.13	9395	188994	66.43
CENTURYTEX	EQ	12-Mar-2021	512.25	515.00	516.65	494.10	500.20	499.75	506.34	654772	3315.40	15155	208513	31.85
CERA	EQ	12-Mar-2021	3961.50	3980.20	4050.00	3900.00	4040.45	4042.05	4014.15	10238	410.97	2490	2841	27.75
CEREBRAINT	EQ	12-Mar-2021	53.05	53.80	54.65	52.75	53.25	53.20	53.30	1120062	596.94	4836	786151	70.19
CESC	EQ	12-Mar-2021	628.95	629.05	634.90	622.95	625.00	625.90	627.78	338296	2123.77	18899	180006	53.21
CGCL	EQ	12-Mar-2021	346.35	343.20	351.70	343.20	345.55	345.30	347.84	57115	198.67	4927	7164	12.54
CGPOWER	EQ	12-Mar-2021	61.50	62.00	62.95	60.70	61.50	61.60	61.92	1929639	1194.81	8023	1371640	71.08
CHALET	EQ	12-Mar-2021	176.70	178.00	180.00	170.50	172.20	171.90	174.64	282077	492.62	4730	105589	37.43
CHAMBLFERT	EQ	12-Mar-2021	234.55	236.40	240.70	231.30	235.50	234.90	235.91	945695	2231.00	16021	425336	44.98
CHEMBOND	EQ	12-Mar-2021	205.95	207.00	207.80	196.55	197.50	197.30	202.21	49706	100.51	1524	26494	53.30
CHEMCON	EQ	12-Mar-2021	437.00	440.50	444.50	429.00	432.40	431.90	436.38	192692	840.86	7456	82661	42.90
CHEMFAB	EQ	12-Mar-2021	129.15	131.50	131.50	127.25	127.25	128.50	129.07	3848	4.97	66	2997	77.88
CHENNPETRO	EQ	12-Mar-2021	114.30	115.00	115.75	111.00	111.95	111.80	113.40	783492	888.48	9290	321274	41.01
CHOLAFIN	EQ	12-Mar-2021	539.40	544.30	549.90	529.40	533.25	531.80	540.25	2659575	14368.43	42883	782184	29.41
CHOLAHLDNG	EQ	12-Mar-2021	591.50	594.60	612.00	583.35	603.00	603.70	604.78	331330	2003.82	9655	264272	79.76
CIGNITITEC	EQ	12-Mar-2021	339.00	340.70	346.35	336.95	341.50	339.30	341.57	48353	165.16	1728	26587	54.99
CINELINE	EQ	12-Mar-2021	38.65	38.30	39.45	37.25	38.05	37.90	38.53	84791	32.67	814	47361	55.86
CINEVISTA	EQ	12-Mar-2021	6.35	6.40	6.40	6.15	6.15	6.20	6.28	9406	0.59	28	7305	77.66
CIPLA	EQ	12-Mar-2021	812.40	816.50	818.70	802.00	804.25	805.95	811.07	2082799	16892.89	53575	722426	34.69
CLEDUCATE	EQ	12-Mar-2021	70.15	72.90	84.15	72.00	84.15	84.15	82.23	614343	505.18	4630	188550	30.69
CLNINDIA	EQ	12-Mar-2021	394.80	399.95	404.30	392.00	400.50	398.95	399.80	75160	300.49	3621	40203	53.49
CMICABLES	BE	12-Mar-2021	47.70	47.15	50.05	46.00	50.05	50.05	48.10	28642	13.78	155	-	-
CMMIPL	SM	12-Mar-2021	3.90	3.75	3.90	3.75	3.75	3.85	3.76	516000	19.43	17	516000	100.00
CNOVAPETRO	BE	12-Mar-2021	17.65	18.00	18.50	16.80	16.80	17.15	17.24	9486	1.64	60	-	-
COALINDIA	EQ	12-Mar-2021	150.95	152.00	153.00	149.00	150.85	150.50	151.22	14835735	22434.01	72067	5475956	36.91
COCHINSHIP	EQ	12-Mar-2021	381.65	382.95	389.55	379.10	380.00	382.45	383.67	256388	983.69	9413	97431	38.00
COFORGE	EQ	12-Mar-2021	2734.00	2742.00	2793.95	2711.00	2724.00	2722.10	2756.64	476338	13130.93	35344	53586	11.25
COLPAL	EQ	12-Mar-2021	1647.55	1646.00	1648.15	1618.20	1625.00	1621.95	1630.27	539038	8787.76	18592	275267	51.07
COMPINFO	EQ	12-Mar-2021	18.95	19.60	20.95	18.95	19.00	19.20	19.64	893790	175.51	2413	418615	46.84
COMPUSOFT	EQ	12-Mar-2021	9.25	9.45	9.45	9.00	9.15	9.20	9.25	68913	6.37	235	36266	52.63
CONCOR	EQ	12-Mar-2021	573.65	590.00	598.40	570.00	576.00	577.15	584.88	7816657	45717.99	150423	1887868	24.15
CONFIPET	EQ	12-Mar-2021	47.45	47.90	48.25	46.00	46.05	46.15	47.00	622827	292.76	5047	262015	42.07
CONSOFINVT	EQ	12-Mar-2021	50.35	50.70	54.00	49.00	53.45	53.25	52.39	37751	19.78	225	32726	86.69
CONTI	SM	12-Mar-2021	6.50	6.25	6.25	6.20	6.20	6.20	6.22	9999	0.62	3	9999	100.00
CONTROLPR	EQ	12-Mar-2021	229.30	232.00	232.00	228.00	228.00	228.25	228.50	7175	16.39	207	5137	71.60
CORALFINAC	EQ	12-Mar-2021	22.95	23.30	23.30	22.35	22.65	22.50	22.69	9571	2.17	86	8961	93.63
CORDSCABLE	EQ	12-Mar-2021	47.25	48.00	48.00	45.45	45.60	45.95	46.68	91631	42.77	964	53540	58.43
COROMANDEL	EQ	12-Mar-2021	773.55	774.90	776.80	762.25	769.00	772.65	769.41	253348	1949.27	12738	135233	53.38
COSMOFILMS	EQ	12-Mar-2021	644.45	649.00	673.50	645.00	655.50	656.40	661.57	244829	1619.71	10574	60506	24.71
COUNCODOS	BE	12-Mar-2021	2.35	2.25	2.45	2.25	2.30	2.30	2.30	201140	4.64	312	-	-
COX&KINGS	BZ	12-Mar-2021	1.35	1.35	1.35	1.30	1.35	1.35	1.31	551807	7.24	302	-	-
CPSEETF	EQ	12-Mar-2021	23.81	23.91	24.19	23.50	23.88	23.86	24.02	9875143	2372.28	5796	9177460	92.93
CREATIVE	EQ	12-Mar-2021	108.95	106.10	114.25	106.10	110.85	109.95	109.66	7504	8.23	99	2698	35.95
CREDITACC	EQ	12-Mar-2021	699.45	695.50	715.00	695.50	710.00	711.00	710.26	113941	809.28	9710	68180	59.84
CREST	EQ	12-Mar-2021	93.25	94.70	94.90	90.55	90.75	90.75	91.98	9581	8.81	420	4088	42.67
CRISIL	EQ	12-Mar-2021	1919.85	1929.45	1940.00	1900.00	1910.00	1912.95	1925.07	14261	274.53	2712	9845	69.03
CROMPTON	EQ	12-Mar-2021	419.50	418.55	421.25	401.25	408.50	410.25	410.39	1131935	4645.32	30971	556057	49.12
CSBBANK	EQ	12-Mar-2021	260.85	262.55	267.85	258.75	265.00	264.85	264.52	446104	1180.02	8194	220655	49.46
CTE	EQ	12-Mar-2021	31.50	31.95	31.95	30.20	30.90	30.70	30.95	13484	4.17	181	9942	73.73
CUB	EQ	12-Mar-2021	172.40	175.00	176.00	170.50	171.25	172.20	174.13	3870535	6739.88	24509	2300892	59.45
CUBEXTUB	EQ	12-Mar-2021	21.05	21.30	21.75	20.15	20.40	20.75	20.84	15320	3.19	205	7954	51.92
CUMMINSIND	EQ	12-Mar-2021	879.35	885.00	922.75	880.05	884.40	883.90	904.31	4138878	37428.22	87810	361591	8.74
CUPID	EQ	12-Mar-2021	234.60	240.00	242.00	225.60	227.70	227.65	233.15	112056	261.25	4498	56949	50.82
CYBERMEDIA	BE	12-Mar-2021	15.95	15.20	15.20	15.20	15.20	15.20	15.20	1995	0.30	25	-	-
CYBERTECH	EQ	12-Mar-2021	138.30	141.40	142.90	128.70	131.90	130.70	136.00	547729	744.92	11568	259158	47.32
CYIENT	EQ	12-Mar-2021	657.60	666.60	684.10	663.20	679.00	679.60	672.81	1106751	7446.32	41895	520257	47.01
DAAWAT	EQ	12-Mar-2021	64.80	65.00	65.85	60.80	62.10	61.80	63.11	3474308	2192.75	17787	1514825	43.60
DABUR	EQ	12-Mar-2021	531.15	533.90	534.35	522.20	524.00	523.45	525.83	1757943	9243.87	33330	784276	44.61
DALBHARAT	EQ	12-Mar-2021	1470.30	1475.00	1504.90	1470.00	1479.00	1474.60	1485.81	301052	4473.05	24680	186665	62.00
DALMIASUG	EQ	12-Mar-2021	171.55	171.55	182.00	171.55	173.00	172.80	175.15	287565	503.68	15633	75462	26.24
DAMODARIND	EQ	12-Mar-2021	33.30	34.40	34.75	30.70	31.90	31.70	32.32	18078	5.84	196	14807	81.91
DANGEE	EQ	12-Mar-2021	130.55	132.10	132.70	129.55	130.15	131.95	131.13	21795	28.58	221	6443	29.56
DATAMATICS	EQ	12-Mar-2021	115.15	114.00	116.90	111.30	112.50	112.05	114.49	139980	160.26	4235	53817	38.45
DBCORP	EQ	12-Mar-2021	98.05	98.60	99.30	96.20	96.90	97.10	97.42	315235	307.11	4947	185027	58.69
DBL	EQ	12-Mar-2021	645.65	642.05	673.95	642.00	651.05	653.60	657.53	268031	1762.38	15002	81002	30.22
DBREALTY	BE	12-Mar-2021	30.70	30.75	31.50	29.20	29.70	30.00	30.04	391071	117.48	1092	-	-
DBSTOCKBRO	EQ	12-Mar-2021	10.00	10.20	10.20	9.10	9.20	9.30	9.29	34074	3.17	136	30786	90.35
DCAL	EQ	12-Mar-2021	133.25	134.95	134.95	126.10	127.50	127.50	129.20	581587	751.42	6795	269576	46.35
DCBBANK	EQ	12-Mar-2021	114.80	115.50	116.65	114.75	115.00	115.45	115.60	1726510	1995.86	10520	1040292	60.25
DCM	EQ	12-Mar-2021	26.85	28.00	28.00	25.55	26.70	26.85	26.60	32975	8.77	256	19998	60.65
DCMNVL	BE	12-Mar-2021	84.25	87.00	88.00	82.25	86.90	86.55	86.36	51938	44.85	206	-	-
DCMSHRIRAM	EQ	12-Mar-2021	539.20	544.00	565.00	533.00	539.00	539.40	547.91	120014	657.57	9862	52663	43.88
DCW	EQ	12-Mar-2021	31.05	31.35	31.95	29.70	30.15	29.95	30.85	2523738	778.53	5140	1400368	55.49
DECCANCE	EQ	12-Mar-2021	434.50	437.95	441.80	423.25	426.50	425.25	431.16	40619	175.13	2021	27836	68.53
DEEPAKFERT	EQ	12-Mar-2021	210.55	212.25	224.45	208.20	217.55	218.30	217.47	2794601	6077.38	40936	672352	24.06
DEEPAKNTR	EQ	12-Mar-2021	1599.30	1622.00	1623.30	1538.00	1570.00	1573.95	1587.42	1023219	16242.81	62477	261409	25.55
DEEPENR	EQ	12-Mar-2021	40.40	40.10	40.75	40.00	40.00	40.05	40.25	36723	14.78	272	29373	79.99
DELTACORP	EQ	12-Mar-2021	173.40	181.90	191.80	181.20	187.50	188.30	186.35	19250554	35873.75	155201	4684309	24.33
DELTAMAGNT	EQ	12-Mar-2021	32.25	32.25	32.90	30.70	30.80	31.95	32.01	5235	1.68	85	4569	87.28
DEN	EQ	12-Mar-2021	60.65	61.10	61.50	59.40	59.70	59.60	60.43	648535	391.88	5715	390944	60.28
DENORA	EQ	12-Mar-2021	271.40	279.55	279.55	263.05	269.90	265.65	268.85	11626	31.26	579	6888	59.25
DEVIT	SM	12-Mar-2021	125.00	105.20	127.85	105.20	127.00	127.00	124.38	12000	14.93	4	9000	75.00
DFMFOODS	EQ	12-Mar-2021	396.55	396.65	399.80	386.45	388.00	387.95	392.26	31584	123.89	2109	14580	46.16
DGCONTENT	EQ	12-Mar-2021	8.30	8.20	8.70	7.95	8.70	8.70	8.55	147301	12.59	266	120297	81.67
DHAMPURSUG	EQ	12-Mar-2021	195.75	197.20	201.40	191.05	192.20	192.60	196.29	576297	1131.20	6566	163128	28.31
DHANBANK	EQ	12-Mar-2021	15.00	15.25	16.50	15.25	16.05	16.10	15.95	5270681	840.81	7754	2222702	42.17
DHANI	EQ	12-Mar-2021	294.35	296.45	302.00	275.00	279.25	278.75	289.57	1681969	4870.41	54830	770885	45.83
DHANILOANS	N1	12-Mar-2021	992.40	990.00	999.80	987.05	991.05	992.05	991.53	228	2.26	8	218	95.61
DHANILOANS	N2	12-Mar-2021	1213.98	1215.00	1215.00	1212.00	1212.00	1212.00	1212.87	86	1.04	6	86	100.00
DHANILOANS	N3	12-Mar-2021	986.00	990.00	990.00	988.00	990.00	989.25	989.53	144	1.42	8	113	78.47
DHANILOANS	N4	12-Mar-2021	964.55	970.00	970.00	970.00	970.00	970.00	970.00	1	0.01	1	1	100.00
DHANILOANS	N5	12-Mar-2021	1208.88	1201.00	1212.00	1132.10	1212.00	1208.25	1189.59	215	2.56	14	129	60.00
DHANILOANS	N7	12-Mar-2021	970.00	962.00	962.00	950.00	950.00	950.00	961.38	100	0.96	5	100	100.00
DHANILOANS	N8	12-Mar-2021	1051.10	1051.00	1084.70	1051.00	1084.70	1084.70	1057.05	177	1.87	5	135	76.27
DHANILOANS	NA	12-Mar-2021	921.00	901.20	901.20	901.20	901.20	901.20	901.20	10	0.09	1	10	100.00
DHANILOANS	NC	12-Mar-2021	999.00	951.00	951.00	951.00	951.00	951.00	951.00	100	0.95	2	100	100.00
DHANIPP	E1	12-Mar-2021	175.45	176.05	184.90	165.00	168.00	167.00	172.27	60894	104.90	1136	45323	74.43
DHANUKA	EQ	12-Mar-2021	720.95	725.95	725.95	720.00	722.00	721.20	721.92	28026	202.33	1726	17892	63.84
DHARSUGAR	EQ	12-Mar-2021	7.85	7.80	7.80	7.50	7.50	7.50	7.50	35467	2.66	115	32467	91.54
DHFL	EQ	12-Mar-2021	20.70	20.50	21.35	19.90	20.25	20.25	20.66	2699334	557.72	6147	2126559	78.78
DHFL	N4	12-Mar-2021	485.00	388.00	388.00	388.00	388.00	388.00	388.00	1	0.00	1	1	100.00
DHFL	N6	12-Mar-2021	333.10	351.79	351.79	351.79	351.79	351.79	351.79	2	0.01	1	2	100.00
DHFL	NA	12-Mar-2021	369.00	365.00	365.00	365.00	365.00	365.00	365.00	4	0.01	1	4	100.00
DHFL	NC	12-Mar-2021	351.37	351.37	365.00	350.00	355.00	355.00	354.21	607	2.15	7	597	98.35
DHFL	NN	12-Mar-2021	365.00	343.01	360.00	343.01	360.00	360.00	351.51	38	0.13	2	19	50.00
DHFL	NP	12-Mar-2021	357.51	354.90	357.00	350.00	350.00	351.46	351.92	3841	13.52	21	3741	97.40
DHFL	NQ	12-Mar-2021	350.00	343.00	388.80	340.00	340.00	340.77	341.79	231	0.79	20	180	77.92
DHFL	NS	12-Mar-2021	347.98	335.00	346.99	330.20	346.99	346.99	336.35	1096	3.69	13	1096	100.00
DHFL	NX	12-Mar-2021	350.00	330.00	331.00	330.00	331.00	331.00	330.01	162	0.53	3	161	99.38
DHFL	NY	12-Mar-2021	351.80	367.59	367.59	367.59	367.59	367.59	367.59	1	0.00	1	1	100.00
DHFL	Y1	12-Mar-2021	379.75	349.80	362.00	339.50	362.00	362.00	345.11	302	1.04	5	302	100.00
DHUNINV	EQ	12-Mar-2021	281.75	281.00	291.95	274.90	284.30	282.10	286.67	4423	12.68	351	1732	39.16
DIAMONDYD	EQ	12-Mar-2021	651.90	661.00	665.90	650.00	655.10	657.95	658.81	6377	42.01	827	3304	51.81
DIAPOWER	BZ	12-Mar-2021	0.75	0.80	0.80	0.80	0.80	0.80	0.80	5934	0.05	10	-	-
DICIND	EQ	12-Mar-2021	426.75	433.00	433.00	412.60	418.95	415.65	423.06	4885	20.67	378	3676	75.25
DIGISPICE	BE	12-Mar-2021	80.45	76.45	76.45	76.45	76.45	76.45	76.45	18242	13.95	211	-	-
DISHTV	EQ	12-Mar-2021	11.25	11.25	11.45	11.10	11.20	11.15	11.26	3498261	393.99	9926	2333000	66.69
DIVISLAB	EQ	12-Mar-2021	3528.10	3532.50	3564.85	3503.55	3509.25	3512.05	3536.22	600323	21228.77	57379	319654	53.25
DIXON	EQ	12-Mar-2021	20103.75	20450.00	20849.20	20209.05	20615.00	20646.65	20612.07	80022	16494.19	32450	40613	50.75
DLF	EQ	12-Mar-2021	314.25	317.10	322.25	306.15	307.70	308.50	314.89	9498938	29911.46	70556	1110741	11.69
DLINKINDIA	EQ	12-Mar-2021	108.90	112.00	116.00	110.50	111.50	111.75	113.47	651154	738.88	13184	225980	34.70
DMART	EQ	12-Mar-2021	3155.20	3183.00	3228.90	3113.00	3136.70	3129.35	3176.48	253802	8061.97	29808	122469	48.25
DOLAT	EQ	12-Mar-2021	59.10	59.95	61.20	56.05	57.70	57.25	58.62	512250	300.29	7060	164524	32.12
DOLLAR	EQ	12-Mar-2021	265.30	265.00	269.70	258.65	261.00	260.65	265.13	82774	219.46	1811	41627	50.29
DONEAR	EQ	12-Mar-2021	35.60	36.30	36.30	35.00	35.05	35.50	35.83	120033	43.00	1658	37126	30.93
DPABHUSHAN	EQ	12-Mar-2021	112.60	113.80	122.00	113.80	122.00	121.00	119.59	28148	33.66	408	12351	43.88
DPSCLTD	EQ	12-Mar-2021	13.15	12.95	13.40	12.95	13.35	13.15	13.27	63920	8.48	356	61233	95.80
DPWIRES	EQ	12-Mar-2021	112.65	115.95	117.80	112.90	114.30	114.30	114.39	4127	4.72	96	3165	76.69
DRCSYSTEMS	BE	12-Mar-2021	135.20	141.95	141.95	141.95	141.95	141.95	141.95	3464	4.92	48	-	-
DREDGECORP	EQ	12-Mar-2021	401.00	403.80	404.60	388.05	391.00	391.60	395.90	137635	544.90	5181	48502	35.24
DRREDDY	EQ	12-Mar-2021	4500.40	4520.00	4529.95	4403.10	4425.00	4426.50	4453.77	687852	30635.36	56974	317959	46.22
DSSL	EQ	12-Mar-2021	72.35	75.00	77.70	72.50	73.65	73.35	74.84	79796	59.72	1100	48549	60.84
DTIL	EQ	12-Mar-2021	278.60	279.85	289.95	276.65	277.55	278.25	282.64	4616	13.05	390	2054	44.50
DUCON	EQ	12-Mar-2021	6.00	6.00	6.10	5.70	5.90	5.85	5.89	95318	5.61	210	64085	67.23
DVL	EQ	12-Mar-2021	100.70	104.90	108.40	101.15	102.70	102.20	105.07	242175	254.45	4032	113129	46.71
DWARKESH	EQ	12-Mar-2021	34.60	35.05	36.00	34.10	34.40	34.30	35.10	2127302	746.66	6109	640462	30.11
DYNAMATECH	EQ	12-Mar-2021	936.20	943.00	943.00	929.65	929.65	932.25	933.19	6195	57.81	466	4339	70.04
DYNPRO	EQ	12-Mar-2021	493.95	497.90	499.00	477.60	481.00	481.25	490.30	96468	472.98	6669	32223	33.40
E2E	SM	12-Mar-2021	40.00	40.80	40.80	40.80	40.80	40.80	40.80	2000	0.82	1	2000	100.00
EASTSILK	BE	12-Mar-2021	1.60	1.60	1.60	1.60	1.60	1.60	1.60	1101	0.02	4	-	-
EASUNREYRL	BZ	12-Mar-2021	2.60	2.50	2.70	2.50	2.70	2.70	2.70	9965	0.27	39	-	-
EBANK	EQ	12-Mar-2021	3910.65	3975.90	3975.90	3856.63	3975.90	3975.90	3957.84	7	0.28	7	5	71.43
EBBETF0423	EQ	12-Mar-2021	1108.90	1110.00	1110.00	1108.05	1108.59	1109.14	1109.08	3745	41.54	103	2665	71.16
EBBETF0425	EQ	12-Mar-2021	1016.66	1018.00	1018.00	1015.01	1015.01	1015.06	1015.49	9040	91.80	272	9002	99.58
EBBETF0430	EQ	12-Mar-2021	1109.74	1111.93	1111.99	1107.00	1111.05	1109.04	1108.73	34740	385.17	258	24177	69.59
EBBETF0431	EQ	12-Mar-2021	999.96	1000.00	1000.00	996.09	999.03	998.71	999.00	35911	358.75	363	35188	97.99
EBIXFOREX	EQ	12-Mar-2021	500.65	511.00	512.95	480.10	487.00	484.00	492.14	3912	19.25	393	2522	64.47
EC2RG	MF	12-Mar-2021	8.45	8.51	8.51	8.51	8.51	8.51	8.51	10	0.00	1	10	100.00
ECLERX	EQ	12-Mar-2021	975.40	979.00	993.90	955.40	977.80	972.15	982.23	40801	400.76	4088	21850	53.55
ECLFINANCE	NF	12-Mar-2021	1046.72	1026.00	1059.99	1026.00	1059.99	1059.99	1027.58	43	0.44	2	43	100.00
ECLFINANCE	NG	12-Mar-2021	945.99	948.99	948.99	945.00	945.00	945.00	946.09	138	1.31	4	138	100.00
ECLFINANCE	NH	12-Mar-2021	1180.00	1189.90	1190.00	1170.50	1189.90	1180.05	1180.64	790	9.33	14	770	97.47
ECLFINANCE	NI	12-Mar-2021	995.00	999.95	1000.00	999.95	1000.00	1000.00	999.97	65	0.65	2	65	100.00
ECLFINANCE	NK	12-Mar-2021	942.00	942.50	942.50	942.50	942.50	942.50	942.50	25	0.24	1	25	100.00
ECLFINANCE	NM	12-Mar-2021	1014.00	987.97	1012.99	987.96	1012.99	999.56	997.89	691	6.90	17	651	94.21
ECLFINANCE	NN	12-Mar-2021	1213.48	1213.00	1230.00	1210.00	1224.99	1223.77	1220.77	70	0.85	8	70	100.00
ECLFINANCE	NO	12-Mar-2021	970.96	982.00	982.00	977.00	977.00	977.00	979.00	50	0.49	2	50	100.00
ECLFINANCE	NP	12-Mar-2021	980.00	957.50	957.50	957.50	957.50	957.50	957.50	20	0.19	1	20	100.00
ECLFINANCE	NQ	12-Mar-2021	1155.00	1072.61	1155.00	1072.61	1150.00	1148.88	1141.22	315	3.59	13	276	87.62
ECLFINANCE	NR	12-Mar-2021	991.47	992.00	996.00	988.00	996.00	993.18	991.64	321	3.18	17	321	100.00
EDELWEISS	EQ	12-Mar-2021	83.70	84.30	86.90	81.05	83.35	83.15	84.58	9138516	7728.90	45811	3326144	36.40
EDUCOMP	BZ	12-Mar-2021	2.95	2.95	3.05	2.90	2.95	2.95	2.96	40517	1.20	85	-	-
EHFLNCD	N3	12-Mar-2021	1050.00	1021.50	1062.99	1021.50	1062.99	1062.99	1024.46	28	0.29	2	28	100.00
EHFLNCD	N6	12-Mar-2021	945.00	935.00	948.50	935.00	948.50	948.50	943.85	433	4.09	10	401	92.61
EICHERMOT	EQ	12-Mar-2021	2672.30	2699.00	2699.00	2610.10	2634.40	2637.50	2651.91	1109504	29423.08	80984	381735	34.41
EIDPARRY	EQ	12-Mar-2021	361.55	365.00	365.55	352.30	356.00	354.60	358.28	217066	777.70	7065	98130	45.21
EIFFL	SM	12-Mar-2021	90.00	97.95	97.95	87.00	97.95	97.95	91.38	4000	3.66	3	4000	100.00
EIHAHOTELS	EQ	12-Mar-2021	277.05	278.55	284.00	272.75	273.95	273.80	278.46	5904	16.44	389	3209	54.35
EIHOTEL	EQ	12-Mar-2021	107.90	109.45	109.45	105.10	106.60	106.60	107.46	684241	735.32	12556	307948	45.01
EIMCOELECO	EQ	12-Mar-2021	375.50	375.00	377.25	357.15	360.00	359.55	365.04	3343	12.20	212	2511	75.11
EKC	EQ	12-Mar-2021	74.60	75.00	79.00	74.70	76.75	76.90	77.10	607446	468.35	7145	261966	43.13
ELECON	EQ	12-Mar-2021	63.50	64.00	68.50	63.50	67.65	67.65	66.69	1631793	1088.19	11984	742242	45.49
ELECTCAST	EQ	12-Mar-2021	26.05	26.20	26.50	25.45	26.00	25.70	25.96	644568	167.36	1722	440179	68.29
ELECTHERM	EQ	12-Mar-2021	120.45	118.20	119.80	114.60	116.95	116.20	116.55	78711	91.74	1372	42074	53.45
ELGIEQUIP	EQ	12-Mar-2021	202.10	205.70	208.60	198.10	202.00	201.95	203.29	214184	435.42	5482	117176	54.71
ELGIRUBCO	EQ	12-Mar-2021	30.85	31.00	32.50	29.50	31.45	31.45	31.28	161058	50.38	677	65840	40.88
EMAMILTD	EQ	12-Mar-2021	482.35	489.00	489.00	478.15	486.95	487.35	485.18	313677	1521.89	11212	115556	36.84
EMAMIPAP	EQ	12-Mar-2021	99.25	103.75	103.75	97.15	97.15	97.40	99.02	15871	15.72	590	6707	42.26
EMAMIREAL	EQ	12-Mar-2021	51.00	51.05	51.80	50.00	50.50	50.20	50.72	45268	22.96	393	37435	82.70
EMBASSY	RR	12-Mar-2021	333.20	334.95	339.90	334.00	335.33	335.74	336.46	720200	2423.16	1695	625000	86.78
EMCO	BZ	12-Mar-2021	1.95	2.00	2.00	1.95	2.00	2.00	1.98	45860	0.91	79	-	-
EMKAY	EQ	12-Mar-2021	80.90	81.00	84.90	79.30	80.00	79.95	81.79	148021	121.06	2366	84945	57.39
EMMBI	EQ	12-Mar-2021	82.30	82.40	84.30	79.75	81.95	80.75	81.16	50534	41.01	1045	31932	63.19
EMOFSR1RDP	MF	12-Mar-2021	14.15	14.25	14.25	14.15	14.15	14.15	14.19	15789	2.24	10	15789	100.00
EMOFSR1RGG	MF	12-Mar-2021	14.09	14.20	14.20	14.10	14.15	14.13	14.13	112878	15.95	38	112878	100.00
ENDURANCE	EQ	12-Mar-2021	1400.55	1420.00	1420.00	1395.25	1404.00	1407.80	1409.11	152771	2152.71	15127	113921	74.57
ENERGYDEV	BE	12-Mar-2021	10.25	10.25	10.65	9.80	10.10	9.85	10.11	55747	5.63	199	-	-
ENGINERSIN	EQ	12-Mar-2021	83.05	83.50	84.80	81.20	83.35	82.90	83.22	5472056	4553.82	21636	2188219	39.99
ENIL	EQ	12-Mar-2021	166.25	168.00	173.00	166.65	170.30	171.55	170.92	129157	220.75	2357	79778	61.77
EPL	EQ	12-Mar-2021	218.90	221.00	229.95	219.40	228.00	227.10	224.47	758505	1702.62	20732	468550	61.77
EQ30	EQ	12-Mar-2021	428.64	428.64	430.55	428.64	428.64	428.64	428.93	20	0.09	9	19	95.00
EQUITAS	EQ	12-Mar-2021	93.70	94.40	94.40	88.75	92.50	92.30	92.44	2082591	1925.16	14482	807103	38.75
EQUITASBNK	EQ	12-Mar-2021	61.15	61.75	61.90	58.75	59.70	59.40	60.12	963201	579.08	6813	601748	62.47
ERFLNCDI	N5	12-Mar-2021	875.00	861.20	878.65	860.00	878.65	878.49	862.71	258	2.23	7	224	86.82
ERFLNCDI	N6	12-Mar-2021	860.00	860.00	875.80	831.10	875.80	875.27	868.70	140	1.22	5	140	100.00
ERIS	EQ	12-Mar-2021	589.70	593.95	606.95	569.45	583.00	583.30	589.95	476005	2808.20	37243	207477	43.59
EROSMEDIA	EQ	12-Mar-2021	30.10	30.15	30.75	29.10	29.70	29.60	29.92	196371	58.76	1219	126887	64.62
ESABINDIA	EQ	12-Mar-2021	1867.80	1900.00	1929.00	1889.00	1895.00	1896.30	1901.03	10924	207.67	1348	5411	49.53
ESCORTS	EQ	12-Mar-2021	1365.00	1371.00	1389.40	1358.30	1380.60	1380.65	1372.59	864530	11866.47	45336	259581	30.03
ESSARSHPNG	EQ	12-Mar-2021	9.60	10.15	10.15	9.20	9.60	9.60	9.61	49121	4.72	289	31363	63.85
ESTER	EQ	12-Mar-2021	113.30	114.95	121.50	111.90	116.50	117.10	117.64	690711	812.54	9616	286915	41.54
EUROCERA	BZ	12-Mar-2021	1.10	1.05	1.15	1.05	1.05	1.05	1.11	21318	0.24	24	-	-
EVEREADY	EQ	12-Mar-2021	297.65	300.05	301.65	288.30	291.00	290.95	293.60	239701	703.77	5004	166808	69.59
EVERESTIND	EQ	12-Mar-2021	322.95	325.50	329.00	315.10	318.00	319.25	323.66	57026	184.57	2374	30268	53.08
EXCEL	EQ	12-Mar-2021	2.80	2.85	2.90	2.75	2.75	2.80	2.84	101657	2.89	122	84599	83.22
EXCELINDUS	EQ	12-Mar-2021	886.85	886.85	904.90	851.55	875.00	871.65	875.48	18958	165.97	2740	9226	48.67
EXIDEIND	EQ	12-Mar-2021	202.80	204.80	205.45	200.15	201.45	201.45	203.04	2732933	5548.87	30454	1106304	40.48
EXPLEOSOL	EQ	12-Mar-2021	514.00	519.90	519.90	502.50	507.00	505.40	509.98	18982	96.81	1052	12252	64.55
FACT	EQ	12-Mar-2021	118.50	117.20	125.95	115.35	118.55	118.30	120.29	1720176	2069.25	26420	282453	16.42
FAIRCHEMOR	EQ	12-Mar-2021	634.00	659.00	668.00	632.75	642.90	643.05	642.23	18019	115.72	548	15296	84.89
FCL	EQ	12-Mar-2021	66.05	67.00	67.50	63.90	64.40	64.25	65.18	291473	189.99	1880	223195	76.57
FCONSUMER	EQ	12-Mar-2021	7.90	7.90	8.00	7.70	7.80	7.75	7.83	3273317	256.43	10271	1920044	58.66
FCSSOFT	BE	12-Mar-2021	0.80	0.75	0.80	0.75	0.80	0.80	0.78	2103771	16.41	1230	-	-
FDC	EQ	12-Mar-2021	290.15	291.15	296.00	290.10	293.75	293.75	293.41	145093	425.71	4261	87289	60.16
FEDERALBNK	EQ	12-Mar-2021	86.30	87.25	87.80	84.40	85.40	85.25	86.16	15241292	13131.89	46338	3869751	25.39
FEL	EQ	12-Mar-2021	10.20	10.45	10.50	10.20	10.35	10.25	10.31	815727	84.12	1266	617190	75.66
FELDVR	EQ	12-Mar-2021	13.50	13.75	13.75	13.40	13.75	13.70	13.60	22918	3.12	172	17061	74.44
FELIX	SM	12-Mar-2021	51.25	48.70	48.70	48.70	48.70	48.70	48.70	4000	1.95	1	4000	100.00
FIEMIND	EQ	12-Mar-2021	611.60	621.95	622.00	595.05	603.00	598.50	609.32	15921	97.01	1698	8838	55.51
FILATEX	EQ	12-Mar-2021	68.60	68.00	71.35	66.50	67.20	67.00	68.51	577444	395.61	3763	287041	49.71
FINCABLES	EQ	12-Mar-2021	403.95	405.95	409.85	397.60	403.50	402.75	404.29	182648	738.42	12149	95960	52.54
FINEORG	EQ	12-Mar-2021	2417.25	2465.00	2474.80	2366.15	2383.00	2381.90	2423.26	32073	777.21	6666	16566	51.65
FINPIPE	EQ	12-Mar-2021	650.60	657.00	658.80	630.10	636.70	636.75	644.46	132312	852.70	10227	76364	57.72
FLEXITUFF	BE	12-Mar-2021	20.85	20.90	21.85	19.85	21.85	21.80	20.02	25462	5.10	61	-	-
FLFL	EQ	12-Mar-2021	78.50	79.30	79.50	77.50	78.35	77.95	78.43	226786	177.86	1774	131039	57.78
FLUOROCHEM	EQ	12-Mar-2021	592.10	605.00	619.00	605.00	615.40	614.60	614.93	202161	1243.16	6318	101561	50.24
FMGOETZE	EQ	12-Mar-2021	307.60	307.70	309.00	304.95	308.20	307.45	307.25	14773	45.39	315	12789	86.57
FMNL	EQ	12-Mar-2021	17.45	17.70	18.00	17.40	17.40	17.50	17.60	40616	7.15	195	32817	80.80
FOCUS	SM	12-Mar-2021	21.00	21.00	21.00	21.00	21.00	21.00	21.00	3000	0.63	1	3000	100.00
FORCEMOT	EQ	12-Mar-2021	1309.60	1314.50	1329.20	1292.00	1304.80	1296.30	1306.14	26603	347.47	2523	14994	56.36
FORTIS	EQ	12-Mar-2021	179.70	182.40	183.45	177.70	179.95	180.05	180.84	3619549	6545.55	34436	1552691	42.90
FOSECOIND	EQ	12-Mar-2021	1220.10	1214.90	1240.00	1214.90	1218.70	1222.10	1227.70	957	11.75	136	823	86.00
FRETAIL	EQ	12-Mar-2021	69.00	69.50	69.85	68.35	68.65	68.65	69.07	2424120	1674.43	24831	1428700	58.94
FSC	EQ	12-Mar-2021	91.50	93.80	94.20	91.50	92.00	91.80	92.73	63371	58.77	1169	38391	60.58
FSL	EQ	12-Mar-2021	103.40	104.65	105.80	102.50	103.80	103.50	104.10	2085681	2171.17	17792	992529	47.59
G5	EQ	12-Mar-2021	47.01	46.97	46.98	46.93	46.96	46.93	46.94	40082	18.81	18	40010	99.82
GABRIEL	EQ	12-Mar-2021	119.50	119.00	119.25	98.00	115.50	115.90	117.32	1417759	1663.35	13759	1002636	70.72
GAEL	EQ	12-Mar-2021	135.60	136.50	140.40	136.00	136.50	137.10	137.64	360377	496.04	4090	158144	43.88
GAIL	EQ	12-Mar-2021	147.70	150.50	152.45	145.65	147.30	146.85	148.47	15549201	23086.44	71997	2725207	17.53
GAL	EQ	12-Mar-2021	2.35	2.35	2.35	2.25	2.25	2.30	2.27	126076	2.86	129	83677	66.37
GALAXYSURF	EQ	12-Mar-2021	2356.85	2370.00	2411.00	2341.30	2392.00	2389.80	2386.46	16686	398.20	2808	9243	55.39
GALLANTT	EQ	12-Mar-2021	48.00	47.30	48.55	46.65	47.05	46.95	47.64	20283	9.66	308	12524	61.75
GALLISPAT	EQ	12-Mar-2021	38.80	39.60	39.75	38.70	39.20	39.05	39.09	9637	3.77	120	6859	71.17
GAMMNINFRA	EQ	12-Mar-2021	0.85	0.85	0.90	0.80	0.90	0.85	0.85	4864033	41.43	19316	3266969	67.17
GANDHITUBE	EQ	12-Mar-2021	277.45	277.15	284.45	270.00	272.80	271.30	276.83	17243	47.73	873	7942	46.06
GANECOS	EQ	12-Mar-2021	625.60	633.00	644.95	619.35	624.00	623.55	629.59	25521	160.68	1778	17516	68.63
GANESHHOUC	EQ	12-Mar-2021	53.20	54.30	55.70	51.25	52.60	53.60	51.80	260659	135.02	394	247885	95.10
GANGAFORGE	SM	12-Mar-2021	37.30	38.00	38.20	38.00	38.20	38.20	38.13	24000	9.15	3	8000	33.33
GANGESSECU	EQ	12-Mar-2021	63.50	61.35	64.55	61.30	64.00	63.30	63.26	676	0.43	31	441	65.24
GARFIBRES	EQ	12-Mar-2021	2572.45	2600.00	2602.45	2533.55	2536.00	2537.65	2549.41	13644	347.84	2895	9779	71.67
GATI	EQ	12-Mar-2021	109.55	109.90	110.90	104.40	106.00	106.10	107.87	1473526	1589.48	14346	577485	39.19
GAYAHWS	BE	12-Mar-2021	0.70	0.70	0.70	0.65	0.65	0.65	0.66	310829	2.05	148	-	-
GAYAPROJ	EQ	12-Mar-2021	35.95	36.80	37.45	35.40	36.55	36.50	36.42	382408	139.27	1949	212202	55.49
GBGLOBAL	EQ	12-Mar-2021	6.95	6.95	7.25	6.70	7.00	7.20	7.19	5304	0.38	33	4735	89.27
GDL	EQ	12-Mar-2021	186.20	186.90	187.60	183.05	185.95	185.25	184.89	85184	157.50	4189	56998	66.91
GEECEE	EQ	12-Mar-2021	98.75	98.90	107.35	98.05	104.95	104.65	102.87	51041	52.51	1695	28532	55.90
GEEKAYWIRE	EQ	12-Mar-2021	78.40	80.75	80.75	77.95	78.35	78.35	78.27	24413	19.11	57	21712	88.94
GENCON	EQ	12-Mar-2021	54.25	55.55	55.60	53.10	53.10	53.55	53.98	27055	14.60	182	23656	87.44
GENESYS	BE	12-Mar-2021	113.00	118.40	118.65	108.00	118.65	118.65	117.66	32009	37.66	266	-	-
GENUSPAPER	EQ	12-Mar-2021	7.75	7.75	8.05	7.60	7.70	7.70	7.88	320546	25.26	479	251357	78.42
GENUSPOWER	EQ	12-Mar-2021	49.65	50.95	55.35	50.10	53.00	52.55	52.87	1509190	797.92	7750	637313	42.23
GEOJITFSL	EQ	12-Mar-2021	59.95	60.50	61.70	57.55	58.05	58.05	58.83	942119	554.22	7893	537176	57.02
GEPIL	EQ	12-Mar-2021	288.10	294.00	294.00	283.70	285.50	285.60	288.88	76846	222.00	2498	41988	54.64
GESHIP	EQ	12-Mar-2021	315.90	318.80	332.60	315.55	317.00	319.20	324.32	608766	1974.37	24365	393851	64.70
GET&D	EQ	12-Mar-2021	132.70	133.95	137.40	130.60	132.95	132.35	134.51	148164	199.29	3444	59420	40.10
GFLLIMITED	EQ	12-Mar-2021	89.25	89.50	90.85	87.00	87.60	87.75	88.48	185109	163.78	2217	128628	69.49
GHCL	EQ	12-Mar-2021	242.15	244.70	245.00	240.40	244.90	243.05	243.35	197452	480.49	3929	92317	46.75
GICHSGFIN	EQ	12-Mar-2021	136.45	137.10	137.65	133.05	133.90	133.85	135.21	393694	532.32	5093	158961	40.38
GICRE	EQ	12-Mar-2021	200.65	205.55	212.00	204.00	207.60	207.80	208.38	1772372	3693.27	29827	547429	30.89
GILLANDERS	EQ	12-Mar-2021	45.80	48.00	48.00	46.05	47.00	47.30	47.13	15972	7.53	369	14602	91.42
GILLETTE	EQ	12-Mar-2021	5610.20	5618.00	5699.00	5574.45	5675.00	5668.95	5641.96	7052	397.87	2945	4695	66.58
GINNIFILA	EQ	12-Mar-2021	19.70	20.25	20.45	19.50	19.90	19.75	19.99	84519	16.89	367	40203	47.57
GIPCL	EQ	12-Mar-2021	84.10	85.00	85.45	81.55	82.00	82.20	83.35	467723	389.86	7118	234181	50.07
GIRIRAJ	SM	12-Mar-2021	61.95	65.00	65.00	65.00	65.00	65.00	65.00	3600	2.34	3	2400	66.67
GISOLUTION	EQ	12-Mar-2021	2.60	2.65	2.65	2.65	2.65	2.65	2.65	3574	0.09	5	3574	100.00
GKWLIMITED	EQ	12-Mar-2021	525.95	518.95	535.95	505.00	505.00	511.15	517.01	1446	7.48	415	663	45.85
GLAND	EQ	12-Mar-2021	2490.90	2513.35	2513.35	2461.05	2474.00	2473.00	2476.45	177470	4394.95	27237	116942	65.89
GLAXO	EQ	12-Mar-2021	1471.90	1480.00	1485.15	1445.10	1451.50	1450.70	1459.32	40890	596.71	5177	24890	60.87
GLENMARK	EQ	12-Mar-2021	486.50	491.95	492.95	477.00	477.05	478.75	483.79	1561235	7553.06	54436	645546	41.35
GLFL	EQ	12-Mar-2021	2.85	2.85	2.95	2.75	2.75	2.80	2.83	18570	0.53	68	16718	90.03
GLOBAL	EQ	12-Mar-2021	49.95	50.10	50.15	48.50	49.00	49.15	49.07	1567	0.77	58	1150	73.39
GLOBALVECT	BZ	12-Mar-2021	44.05	44.50	45.30	43.35	45.25	44.70	44.50	4351	1.94	36	-	-
GLOBE	BE	12-Mar-2021	49.65	47.20	52.10	47.20	51.40	51.40	47.40	3098	1.47	20	-	-
GLOBOFFS	EQ	12-Mar-2021	8.10	8.40	8.40	7.75	7.75	7.85	7.99	14333	1.15	58	12331	86.03
GLOBUSSPR	EQ	12-Mar-2021	325.50	327.30	331.35	320.15	322.45	322.20	324.84	122389	397.57	4080	52105	42.57
GMBREW	EQ	12-Mar-2021	426.05	426.05	433.15	419.00	422.00	422.85	426.16	14267	60.80	814	8067	56.54
GMDCLTD	EQ	12-Mar-2021	61.85	62.00	62.35	59.80	60.40	60.25	61.01	1286681	785.04	7089	461776	35.89
GMMPFAUDLR	EQ	12-Mar-2021	4397.60	4458.00	4478.80	4254.00	4320.00	4313.25	4362.00	68912	3005.94	13924	31602	45.86
GMRINFRA	EQ	12-Mar-2021	27.90	28.10	28.30	27.10	27.45	27.35	27.63	12869564	3555.64	36723	4077308	31.68
GNA	EQ	12-Mar-2021	387.10	390.00	393.55	386.50	390.00	389.25	389.80	117381	457.55	2371	92345	78.67
GNFC	EQ	12-Mar-2021	309.80	311.95	321.00	305.45	308.30	308.05	311.77	1312127	4090.82	17314	351560	26.79
GOACARBON	EQ	12-Mar-2021	328.15	334.00	339.90	318.00	319.15	320.05	329.53	51594	170.02	2815	20876	40.46
GOCLCORP	EQ	12-Mar-2021	229.50	232.80	232.80	225.00	227.00	226.60	228.92	9802	22.44	378	7664	78.19
GODFRYPHLP	EQ	12-Mar-2021	903.40	907.95	912.35	895.00	897.00	897.30	901.81	46794	421.99	2583	25022	53.47
GODHA	EQ	12-Mar-2021	50.60	53.10	53.10	48.45	49.50	49.50	49.97	3542	1.77	76	2415	68.18
GODREJAGRO	EQ	12-Mar-2021	491.00	494.00	494.00	481.10	486.05	485.30	488.47	140437	685.99	6718	94778	67.49
GODREJCP	EQ	12-Mar-2021	694.30	698.95	703.75	685.00	686.25	686.40	695.42	1100332	7651.94	24730	361349	32.84
GODREJIND	EQ	12-Mar-2021	493.25	502.95	507.70	477.00	492.00	486.60	491.49	950036	4669.33	46933	353283	37.19
GODREJPROP	EQ	12-Mar-2021	1463.35	1485.00	1493.00	1445.05	1452.00	1450.05	1469.98	498077	7321.65	21345	140694	28.25
GOENKA	BZ	12-Mar-2021	2.30	2.40	2.40	2.20	2.30	2.20	2.26	876850	19.81	443	-	-
GOKEX	EQ	12-Mar-2021	78.95	80.60	82.80	79.00	79.35	79.20	80.89	270657	218.92	3331	132448	48.94
GOKUL	EQ	12-Mar-2021	18.30	18.90	18.90	18.25	18.55	18.50	18.63	49528	9.23	226	33185	67.00
GOKULAGRO	EQ	12-Mar-2021	23.30	23.70	23.70	22.85	23.25	23.30	23.19	253131	58.70	602	182065	71.93
GOLDBEES	EQ	12-Mar-2021	38.95	39.80	39.80	38.57	38.63	38.63	38.76	8194416	3176.39	30553	6517774	79.54
GOLDENTOBC	EQ	12-Mar-2021	46.00	46.95	46.95	45.15	45.50	45.30	45.90	6892	3.16	176	5177	75.12
GOLDIAM	EQ	12-Mar-2021	334.85	339.70	362.95	335.25	338.10	338.15	349.37	157986	551.95	5559	63516	40.20
GOLDSHARE	EQ	12-Mar-2021	4027.30	4030.00	4049.70	4002.00	4002.00	4005.05	4018.93	5120	205.77	735	4006	78.24
GOLDSTAR	SM	12-Mar-2021	19.70	20.00	20.30	20.00	20.30	20.30	20.20	18000	3.64	2	18000	100.00
GOODLUCK	EQ	12-Mar-2021	71.90	74.10	74.35	70.25	70.85	71.00	72.31	193258	139.75	3065	72721	37.63
GOODYEAR	EQ	12-Mar-2021	967.95	970.10	974.65	960.30	964.90	962.55	965.65	12209	117.90	1512	8097	66.32
GPIL	EQ	12-Mar-2021	553.75	558.85	565.00	555.05	558.25	561.70	560.29	95005	532.31	4816	61150	64.37
GPPL	EQ	12-Mar-2021	103.95	103.05	104.85	100.00	100.90	101.00	102.67	525160	539.20	10701	291324	55.47
GPTINFRA	EQ	12-Mar-2021	42.00	42.85	42.85	40.80	41.20	41.10	41.29	17419	7.19	230	13498	77.49
GRANULES	EQ	12-Mar-2021	350.35	353.55	359.70	342.70	347.50	346.25	352.23	3281770	11559.35	57089	1067312	32.52
GRAPHITE	EQ	12-Mar-2021	511.45	519.45	537.00	506.50	518.50	519.65	525.26	4541536	23855.02	116014	1082712	23.84
GRASIM	EQ	12-Mar-2021	1385.05	1395.00	1404.95	1375.00	1375.80	1379.50	1390.11	1206112	16766.33	42988	545299	45.21
GRAVITA	EQ	12-Mar-2021	110.25	111.90	111.90	106.00	108.00	107.10	109.23	186288	203.48	3190	105167	56.45
GREAVESCOT	EQ	12-Mar-2021	149.00	151.25	151.90	142.50	143.45	143.90	146.00	1420785	2074.29	22777	734312	51.68
GREENLAM	EQ	12-Mar-2021	917.35	923.05	929.35	911.00	913.55	918.15	915.19	4886	44.72	656	3776	77.28
GREENPANEL	EQ	12-Mar-2021	170.80	175.00	179.30	172.00	179.30	179.30	176.75	4085530	7221.10	18867	2427261	59.41
GREENPLY	EQ	12-Mar-2021	184.20	183.00	196.90	183.00	188.35	186.80	192.34	780719	1501.62	8984	520882	66.72
GREENPOWER	BE	12-Mar-2021	2.15	2.20	2.20	2.15	2.20	2.20	2.17	1872043	40.61	1358	-	-
GRINDWELL	EQ	12-Mar-2021	934.05	939.00	959.00	910.00	927.00	921.05	938.27	33774	316.89	5751	15047	44.55
GROBTEA	EQ	12-Mar-2021	986.25	986.00	999.00	977.80	993.45	987.05	986.13	383	3.78	111	178	46.48
GRPLTD	EQ	12-Mar-2021	842.20	842.45	877.80	836.60	875.00	867.60	858.30	3358	28.82	650	1678	49.97
GRSE	EQ	12-Mar-2021	205.35	206.40	213.95	205.40	207.90	207.80	210.36	444835	935.77	8070	147470	33.15
GSCLCEMENT	EQ	12-Mar-2021	37.80	38.40	38.40	36.65	36.85	36.95	37.37	140305	52.43	1059	84509	60.23
GSFC	EQ	12-Mar-2021	98.20	99.40	100.40	95.20	95.80	96.00	97.93	3564713	3490.85	19053	1010344	28.34
GSPL	EQ	12-Mar-2021	271.20	280.00	283.00	276.15	278.55	277.95	278.82	1745805	4867.71	27800	1154950	66.16
GSS	EQ	12-Mar-2021	56.20	57.00	57.25	55.15	56.00	56.15	55.95	202297	113.19	5222	88726	43.86
GTL	EQ	12-Mar-2021	6.60	6.60	6.75	6.55	6.70	6.65	6.66	230576	15.37	3445	164196	71.21
GTLINFRA	EQ	12-Mar-2021	1.00	1.00	1.05	0.95	0.95	0.95	0.96	21262404	204.37	4561	14446529	67.94
GTNIND	EQ	12-Mar-2021	11.70	11.95	12.25	11.50	11.95	11.95	12.00	6408	0.77	117	4560	71.16
GTPL	EQ	12-Mar-2021	125.55	127.30	127.50	123.55	123.85	123.95	124.78	69798	87.09	1042	41825	59.92
GUFICBIO	EQ	12-Mar-2021	112.70	113.80	114.00	111.35	112.40	111.65	112.65	36007	40.56	925	22361	62.10
GUJALKALI	EQ	12-Mar-2021	352.50	354.00	357.95	344.20	348.00	347.25	350.25	161383	565.24	4071	90572	56.12
GUJAPOLLO	EQ	12-Mar-2021	213.15	213.25	214.95	212.65	212.75	213.80	213.71	1408	3.01	185	1057	75.07
GUJGASLTD	EQ	12-Mar-2021	534.65	540.00	543.50	515.70	518.00	518.50	531.70	1366818	7267.43	33523	603034	44.12
GUJRAFFIA	BE	12-Mar-2021	77.15	77.00	79.95	73.30	77.40	75.20	74.80	8583	6.42	118	-	-
GULFOILLUB	EQ	12-Mar-2021	742.90	736.05	744.95	725.00	734.20	733.75	737.54	18468	136.21	2132	9303	50.37
GULFPETRO	EQ	12-Mar-2021	42.45	43.30	43.30	41.25	41.90	41.55	41.90	34424	14.42	362	24015	69.76
GULPOLY	EQ	12-Mar-2021	94.00	95.00	98.00	94.00	95.00	94.40	95.66	126018	120.54	2627	46288	36.73
HAL	EQ	12-Mar-2021	1067.35	1070.75	1083.00	1057.35	1060.00	1061.25	1072.63	341201	3659.82	17302	119147	34.92
HAPPSTMNDS	EQ	12-Mar-2021	542.00	550.00	555.00	534.00	538.20	539.25	545.75	1115325	6086.84	29154	337323	30.24
HARITASEAT	EQ	12-Mar-2021	730.00	762.05	762.05	720.40	722.00	722.20	729.83	3609	26.34	465	1725	47.80
HARRMALAYA	EQ	12-Mar-2021	150.20	151.00	160.80	148.55	154.35	153.60	156.43	651713	1019.47	17662	119547	18.34
HATHWAY	EQ	12-Mar-2021	32.40	32.40	33.30	31.40	31.90	31.75	32.37	1009670	326.80	4252	428836	42.47
HATSUN	EQ	12-Mar-2021	772.45	776.50	803.95	772.50	786.00	786.70	789.75	166530	1315.17	8931	50024	30.04
HAVELLS	EQ	12-Mar-2021	1120.30	1128.40	1140.00	1097.85	1105.50	1103.10	1122.06	1726017	19366.93	43968	640034	37.08
HAVISHA	BE	12-Mar-2021	0.80	0.80	0.85	0.75	0.85	0.80	0.80	69762	0.56	108	-	-
HBANKETF	EQ	12-Mar-2021	358.31	361.23	363.28	350.50	351.93	353.20	357.88	10440	37.36	205	5480	52.49
HBLPOWER	EQ	12-Mar-2021	39.50	39.60	40.50	38.10	38.95	38.75	39.52	656302	259.37	4057	326208	49.70
HBSL	BE	12-Mar-2021	20.75	21.75	21.75	21.75	21.75	21.75	21.75	1465	0.32	15	-	-
HCC	EQ	12-Mar-2021	9.45	9.70	9.80	9.00	9.00	9.00	9.34	4760633	444.43	3900	3153104	66.23
HCG	EQ	12-Mar-2021	177.90	180.00	181.70	175.55	178.00	178.00	179.45	326289	585.52	6689	204797	62.77
HCL-INSYS	EQ	12-Mar-2021	11.25	10.70	10.70	10.70	10.70	10.70	10.70	281579	30.13	674	281579	100.00
HCLTECH	EQ	12-Mar-2021	988.50	988.50	1002.80	973.60	980.00	979.25	989.42	6447010	63787.80	189085	2999479	46.53
HDFC	EQ	12-Mar-2021	2599.80	2662.00	2667.95	2556.35	2568.00	2568.00	2607.61	3487185	90932.16	135588	2120223	60.80
HDFC	W3	12-Mar-2021	840.00	874.00	874.00	813.50	826.50	824.65	837.35	20400	170.82	34	9600	47.06
HDFCAMC	EQ	12-Mar-2021	3118.50	3118.50	3153.80	3050.00	3057.90	3063.20	3111.22	227797	7087.26	18546	119752	52.57
HDFCBANK	EQ	12-Mar-2021	1555.75	1600.00	1600.00	1535.05	1548.00	1551.95	1569.97	7815602	122702.54	236912	3634899	46.51
HDFCLIFE	EQ	12-Mar-2021	731.35	739.80	739.80	710.00	711.80	710.80	718.69	3271450	23511.59	110121	1286615	39.33
HDFCMFGETF	EQ	12-Mar-2021	39.96	39.96	40.24	39.65	39.70	39.73	39.83	1258677	501.35	2356	795790	63.22
HDFCNIFETF	EQ	12-Mar-2021	160.05	159.99	162.00	157.80	159.04	158.99	160.42	16713	26.81	401	9260	55.41
HDFCSENETF	EQ	12-Mar-2021	545.07	551.99	551.99	541.10	543.00	542.31	547.23	3193	17.47	242	2012	63.01
HDIL	BZ	12-Mar-2021	5.85	5.95	6.10	5.80	5.85	5.85	5.92	542743	32.12	567	-	-
HEG	EQ	12-Mar-2021	1606.45	1623.70	1685.45	1593.05	1633.00	1634.25	1645.84	1314048	21627.15	79284	209438	15.94
HEIDELBERG	EQ	12-Mar-2021	225.95	227.15	231.00	224.00	226.75	227.35	226.93	202550	459.64	4907	87850	43.37
HEMIPROP	BE	12-Mar-2021	155.50	156.80	163.25	154.00	163.25	163.25	161.77	478542	774.12	2468	-	-
HEOFRG1126	MF	12-Mar-2021	10.60	10.55	10.60	10.55	10.60	10.58	10.58	10500	1.11	2	10500	100.00
HERANBA	EQ	12-Mar-2021	789.75	800.00	804.00	758.10	760.90	761.75	777.40	652564	5073.02	30736	257719	39.49
HERCULES	EQ	12-Mar-2021	127.05	128.00	130.00	124.25	125.00	125.05	125.91	58355	73.47	1339	31963	54.77
HERITGFOOD	EQ	12-Mar-2021	338.95	340.50	344.05	324.80	343.00	340.25	335.66	269481	904.55	9982	148671	55.17
HEROMOTOCO	EQ	12-Mar-2021	3419.35	3355.00	3419.00	3310.00	3350.00	3350.55	3362.20	1098158	36922.27	59850	452359	41.19
HESTERBIO	EQ	12-Mar-2021	1677.65	1678.00	1790.00	1674.60	1735.20	1743.55	1730.36	11404	197.33	1762	4526	39.69
HEXATRADEX	BE	12-Mar-2021	76.60	75.10	76.95	72.80	73.00	72.90	74.38	98378	73.17	190	-	-
HFCL	EQ	12-Mar-2021	28.45	28.80	29.35	28.20	28.30	28.30	28.76	6643224	1910.37	9202	2609741	39.28
HGINFRA	EQ	12-Mar-2021	286.40	288.00	290.90	274.00	275.00	274.95	279.96	161096	451.01	7347	106337	66.01
HGS	EQ	12-Mar-2021	1199.45	1205.45	1212.65	1176.40	1180.00	1179.75	1196.94	25113	300.59	1938	15731	62.64
HIKAL	EQ	12-Mar-2021	160.65	161.00	163.80	157.65	159.60	159.15	161.03	357962	576.44	5134	164318	45.90
HIL	EQ	12-Mar-2021	3040.90	3027.00	3096.45	3024.05	3062.10	3074.35	3065.20	12581	385.63	1887	9357	74.37
HILTON	EQ	12-Mar-2021	11.15	11.65	11.65	10.60	10.70	10.85	11.18	31339	3.50	156	25885	82.60
HIMATSEIDE	EQ	12-Mar-2021	162.60	165.80	165.80	156.00	158.75	158.05	160.68	206008	331.02	6750	116499	56.55
HINDALCO	EQ	12-Mar-2021	340.35	341.55	345.00	327.45	331.50	330.20	335.48	15035151	50439.56	111302	5980947	39.78
HINDCOMPOS	EQ	12-Mar-2021	292.85	299.55	303.00	293.30	294.05	296.15	299.11	10831	32.40	480	7444	68.73
HINDCOPPER	EQ	12-Mar-2021	135.05	137.50	138.30	130.00	134.00	133.55	134.75	3020714	4070.43	23200	1173329	38.84
HINDMOTORS	BE	12-Mar-2021	7.25	7.25	7.40	7.00	7.10	7.10	7.13	112426	8.02	428	-	-
HINDNATGLS	EQ	12-Mar-2021	25.50	26.00	28.00	25.10	27.00	27.10	26.19	568815	148.97	4247	473076	83.17
HINDOILEXP	EQ	12-Mar-2021	107.95	109.50	112.60	105.60	108.20	107.30	109.14	1298028	1416.62	12558	431206	33.22
HINDPETRO	EQ	12-Mar-2021	241.00	243.00	246.60	239.65	241.75	241.35	242.97	6538524	15886.90	65880	1995185	30.51
HINDUNILVR	EQ	12-Mar-2021	2227.85	2236.00	2239.90	2200.00	2206.00	2204.75	2214.35	2038930	45149.04	107915	1361752	66.79
HINDZINC	EQ	12-Mar-2021	305.45	308.00	313.10	301.10	302.25	301.95	307.84	1066538	3283.25	27262	393861	36.93
HIRECT	EQ	12-Mar-2021	139.65	140.00	142.15	137.50	137.50	137.95	139.33	10197	14.21	311	7612	74.65
HISARMETAL	EQ	12-Mar-2021	115.35	118.00	118.00	110.00	111.00	111.25	113.48	19848	22.52	529	13518	68.11
HITECH	EQ	12-Mar-2021	352.10	354.75	363.00	350.05	357.40	360.00	356.38	94387	336.38	2121	32972	34.93
HITECHCORP	EQ	12-Mar-2021	132.60	133.65	137.00	130.55	132.00	131.80	133.88	5432	7.27	153	4535	83.49
HITECHGEAR	EQ	12-Mar-2021	185.10	188.80	191.70	186.00	188.00	188.15	190.06	18931	35.98	456	13528	71.46
HLEGLAS	EQ	12-Mar-2021	2803.80	2885.00	2910.20	2790.60	2849.90	2840.25	2867.71	10188	292.16	1735	5841	57.33
HLVLTD	EQ	12-Mar-2021	6.70	6.70	6.90	6.50	6.55	6.60	6.76	294855	19.93	622	203289	68.95
HMT	BZ	12-Mar-2021	34.75	36.45	36.45	36.45	36.45	36.45	36.45	6472	2.36	38	-	-
HMVL	EQ	12-Mar-2021	72.40	72.40	73.30	70.25	72.00	71.15	72.16	69172	49.92	2078	38098	55.08
HNDFDS	EQ	12-Mar-2021	2292.30	2281.10	2360.10	2190.00	2210.00	2214.10	2249.89	26278	591.23	5689	13697	52.12
HNGSNGBEES	EQ	12-Mar-2021	346.45	346.00	352.30	346.00	347.00	346.70	349.37	1205	4.21	68	788	65.39
HOMEFIRST	EQ	12-Mar-2021	520.05	522.90	523.50	513.00	515.00	515.10	518.45	314517	1630.62	8505	196944	62.62
HONAUT	EQ	12-Mar-2021	49049.85	48912.00	49870.75	48651.45	48890.00	48895.35	49371.75	6511	3214.59	4097	3144	48.29
HONDAPOWER	EQ	12-Mar-2021	1076.60	1065.00	1079.00	1054.00	1056.00	1060.05	1065.12	8995	95.81	972	5487	61.00
HOVS	EQ	12-Mar-2021	42.75	47.00	47.00	45.10	47.00	47.00	46.87	75153	35.23	517	48121	64.03
HPL	EQ	12-Mar-2021	41.75	42.25	49.80	41.40	49.15	48.95	47.39	3224932	1528.19	17407	1101267	34.15
HSCL	EQ	12-Mar-2021	46.65	47.00	47.70	45.35	45.60	45.55	46.53	9244217	4301.25	26032	3206423	34.69
HSIL	EQ	12-Mar-2021	172.25	174.90	174.90	166.75	169.00	169.20	171.48	104916	179.91	2912	60945	58.09
HTMEDIA	EQ	12-Mar-2021	26.00	26.55	26.55	25.60	25.80	25.70	25.87	131359	33.98	544	97069	73.90
HUBTOWN	BE	12-Mar-2021	17.80	17.90	17.90	17.15	17.15	17.40	17.52	64206	11.25	100	-	-
HUDCO	EQ	12-Mar-2021	50.95	51.55	51.55	48.60	49.75	49.55	50.10	2800872	1403.14	9317	931963	33.27
HUDCO	N2	12-Mar-2021	1193.48	1194.00	1194.00	1193.00	1194.00	1194.00	1193.75	400	4.77	4	300	75.00
HUDCO	N3	12-Mar-2021	1036.92	1041.00	1041.00	1039.70	1039.70	1039.70	1040.08	790	8.22	15	790	100.00
HUDCO	N4	12-Mar-2021	1052.00	1052.00	1052.50	1052.00	1052.50	1052.50	1052.02	225	2.37	6	215	95.56
HUDCO	N6	12-Mar-2021	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	10	0.11	1	10	100.00
HUDCO	N9	12-Mar-2021	1236.90	1237.01	1237.01	1237.00	1237.00	1237.00	1237.01	2	0.02	2	2	100.00
HUDCO	ND	12-Mar-2021	1286.50	1286.90	1286.90	1280.00	1280.00	1282.03	1282.24	115	1.47	15	115	100.00
HUDCO	NE	12-Mar-2021	1410.58	1429.00	1429.00	1412.00	1416.45	1416.53	1416.58	997	14.12	27	997	100.00
HUHTAMAKI	EQ	12-Mar-2021	278.00	282.30	282.30	277.00	277.00	277.95	279.52	49104	137.26	1563	27994	57.01
IBMFNIFTY	EQ	12-Mar-2021	154.72	157.85	157.85	151.01	151.01	151.81	153.29	513	0.79	109	284	55.36
IBREALEST	EQ	12-Mar-2021	114.95	115.00	115.80	103.00	103.70	104.15	107.62	14490006	15594.36	83891	6454326	44.54
IBUCCREDIT	NB	12-Mar-2021	870.00	890.00	890.00	890.00	890.00	890.00	890.00	5	0.04	1	5	100.00
IBULHSGFIN	EQ	12-Mar-2021	230.20	232.45	234.70	222.50	222.80	224.05	227.71	12893118	29359.44	82333	2847210	22.08
IBULHSGFIN	N8	12-Mar-2021	899.99	910.00	1069.90	900.00	915.00	915.00	1042.01	1004	10.46	13	930	92.63
IBULHSGFIN	NA	12-Mar-2021	876.92	890.00	890.00	890.00	890.00	890.00	890.00	100	0.89	1	100	100.00
IBULHSGFIN	NE	12-Mar-2021	900.00	900.00	900.00	900.00	900.00	900.00	900.00	51	0.46	2	51	100.00
ICEMAKE	EQ	12-Mar-2021	72.25	72.35	72.60	71.30	71.50	71.95	71.90	8844	6.36	156	5722	64.70
ICICI500	EQ	12-Mar-2021	208.15	209.48	210.50	206.50	207.09	206.74	208.87	1034	2.16	165	798	77.18
ICICIALPLV	EQ	12-Mar-2021	141.67	144.80	146.00	140.51	140.69	140.68	142.15	1815	2.58	139	1311	72.23
ICICIB22	EQ	12-Mar-2021	37.84	38.54	38.54	37.28	37.75	37.91	38.16	1561625	595.91	3775	1288723	82.52
ICICIBANK	EQ	12-Mar-2021	625.60	631.45	638.00	608.35	613.45	612.85	623.16	21757862	135586.33	225340	9775188	44.93
ICICIBANKN	EQ	12-Mar-2021	356.57	402.90	402.90	349.85	352.35	352.11	355.96	12085	43.02	514	7994	66.15
ICICIBANKP	EQ	12-Mar-2021	190.00	204.70	204.70	186.00	187.71	187.43	188.17	38618	72.67	741	16183	41.91
ICICIGI	EQ	12-Mar-2021	1471.10	1486.00	1510.00	1461.25	1469.85	1471.20	1489.44	773920	11527.07	44978	406893	52.58
ICICIGOLD	EQ	12-Mar-2021	39.91	40.25	40.25	39.55	39.59	39.62	39.70	2042943	811.07	2497	1922526	94.11
ICICILIQ	EQ	12-Mar-2021	999.95	999.95	1000.00	999.95	1000.00	999.99	1000.00	17912	179.12	50	16994	94.87
ICICILOVOL	EQ	12-Mar-2021	119.49	120.70	122.70	118.10	118.71	118.67	119.19	41295	49.22	649	38635	93.56
ICICIM150	EQ	12-Mar-2021	92.60	93.80	94.50	91.75	92.17	92.15	92.43	16836	15.56	252	12037	71.50
ICICIMCAP	EQ	12-Mar-2021	87.94	89.00	89.00	87.00	87.55	87.80	87.99	10173	8.95	183	7674	75.43
ICICINF100	EQ	12-Mar-2021	164.39	178.00	178.00	163.02	163.35	163.34	165.00	3827	6.31	300	2868	74.94
ICICINIFTY	EQ	12-Mar-2021	161.16	182.10	182.10	158.63	160.28	160.04	161.11	1755648	2828.44	6465	1602827	91.30
ICICINV20	EQ	12-Mar-2021	77.88	78.90	79.70	77.00	77.79	77.63	78.34	13485	10.56	760	11297	83.77
ICICINXT50	EQ	12-Mar-2021	35.67	36.77	36.77	34.10	35.40	35.46	35.80	50192	17.97	455	36448	72.62
ICICIPRULI	EQ	12-Mar-2021	484.00	485.00	485.70	461.00	462.50	461.80	467.65	6200011	28994.24	108160	2907786	46.90
ICICISENSX	EQ	12-Mar-2021	553.77	574.70	574.70	547.50	548.10	548.10	552.99	1344	7.43	101	645	47.99
ICICITECH	EQ	12-Mar-2021	261.63	285.20	285.20	260.20	260.41	260.76	263.63	491855	1296.67	1257	455549	92.62
ICIL	EQ	12-Mar-2021	125.10	126.60	128.00	121.50	124.60	123.30	125.62	293965	369.27	4362	225719	76.78
ICRA	EQ	12-Mar-2021	2751.60	2763.95	2790.00	2713.85	2790.00	2719.55	2726.49	7254	197.78	872	6529	90.01
IDBI	EQ	12-Mar-2021	38.25	45.00	45.00	41.30	42.00	42.00	42.71	121222070	51776.38	234012	41479087	34.22
IDBIGOLD	EQ	12-Mar-2021	4094.20	4188.00	4315.00	4100.00	4114.95	4112.50	4150.99	543	22.54	146	101	18.60
IDEA	EQ	12-Mar-2021	10.30	10.45	10.60	10.15	10.25	10.20	10.35	185463143	19201.18	212512	40288943	21.72
IDFC	EQ	12-Mar-2021	53.05	53.65	55.80	52.10	55.75	55.00	53.96	9781497	5278.41	20423	4918483	50.28
IDFCFIRSTB	EQ	12-Mar-2021	66.85	67.30	68.10	65.30	67.05	66.95	67.00	33728099	22597.13	68891	9498758	28.16
IDFCFIRSTB	NB	12-Mar-2021	5055.00	5021.05	5030.00	5021.05	5030.00	5030.00	5025.26	8	0.40	3	6	75.00
IDFCFIRSTB	NC	12-Mar-2021	10672.00	10660.01	10673.00	10660.01	10672.00	10672.33	10667.47	13	1.39	8	10	76.92
IDFCFIRSTB	ND	12-Mar-2021	5195.00	5051.05	5053.00	5051.05	5053.00	5053.00	5051.70	6	0.30	2	6	100.00
IDFNIFTYET	EQ	12-Mar-2021	158.49	161.70	161.70	152.15	156.89	156.75	156.90	2313	3.63	66	300	12.97
IEX	EQ	12-Mar-2021	307.95	310.70	349.00	310.25	327.75	328.25	331.76	10737005	35621.02	263949	3617833	33.69
IFBAGRO	EQ	12-Mar-2021	428.55	432.30	436.85	421.00	421.00	422.75	426.81	8434	36.00	620	3705	43.93
IFBIND	EQ	12-Mar-2021	1127.50	1130.05	1137.85	1095.00	1105.00	1097.70	1108.91	49313	546.84	5518	32731	66.37
IFCI	EQ	12-Mar-2021	14.30	14.80	15.70	14.30	15.70	15.50	15.27	68952374	10527.37	71186	20788068	30.15
IFCI	NF	12-Mar-2021	1040.44	1041.00	1041.00	1040.00	1040.00	1040.00	1040.50	10	0.10	4	10	100.00
IFCI	NH	12-Mar-2021	1079.50	1065.00	1065.00	1058.00	1058.00	1058.00	1058.14	200	2.12	2	200	100.00
IFGLEXPOR	EQ	12-Mar-2021	262.50	262.50	269.00	253.75	265.00	265.50	259.41	469498	1217.93	5817	297171	63.30
IGARASHI	EQ	12-Mar-2021	319.65	323.20	325.00	312.15	313.80	313.25	317.59	207131	657.83	12199	140674	67.92
IGL	EQ	12-Mar-2021	510.70	515.30	516.45	506.90	509.00	508.95	511.44	1832403	9371.73	26315	847140	46.23
IGPL	EQ	12-Mar-2021	512.95	523.00	524.90	495.00	502.80	502.95	509.02	59596	303.36	3058	34304	57.56
IIFCL	N1	12-Mar-2021	1202.43	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	145	1.81	2	145	100.00
IIFCL	N4	12-Mar-2021	1385.00	1386.00	1389.00	1386.00	1388.99	1388.10	1388.11	225	3.12	5	225	100.00
IIFL	EQ	12-Mar-2021	299.55	299.90	314.50	299.90	313.20	313.15	312.22	902455	2817.65	13440	491266	54.44
IIFL	N4	12-Mar-2021	1017.00	1012.00	1022.70	1012.00	1018.00	1018.56	1018.30	451	4.59	13	451	100.00
IIFL	N5	12-Mar-2021	1026.00	1026.10	1026.10	1026.10	1026.10	1026.10	1026.10	25	0.26	1	25	100.00
IIFL	N6	12-Mar-2021	1004.00	1015.00	1015.00	1004.00	1014.99	1014.99	1006.09	1504	15.13	19	1404	93.35
IIFL	NA	12-Mar-2021	1100.00	1159.30	1159.30	1159.30	1159.30	1159.30	1159.30	50	0.58	1	50	100.00
IIFL	NC	12-Mar-2021	990.81	1000.00	1000.00	990.00	992.00	991.13	995.01	728	7.24	15	697	95.74
IIFLSEC	EQ	12-Mar-2021	55.50	56.00	56.00	53.70	53.70	53.90	54.87	377407	207.07	2186	228441	60.53
IIFLWAM	EQ	12-Mar-2021	1198.45	1198.00	1215.20	1163.40	1204.80	1201.50	1195.11	28512	340.75	4164	19474	68.30
IITL	EQ	12-Mar-2021	59.35	60.10	61.70	60.00	61.00	60.90	60.58	1403	0.85	52	1073	76.48
IL&FSENGG	BZ	12-Mar-2021	3.35	3.25	3.50	3.25	3.50	3.50	3.46	151651	5.25	80	-	-
IL&FSTRANS	BZ	12-Mar-2021	2.30	2.40	2.40	2.30	2.40	2.40	2.40	64753	1.55	69	-	-
IMAGICAA	BE	12-Mar-2021	7.55	7.70	7.90	7.70	7.90	7.90	7.90	160422	12.67	177	-	-
IMFA	EQ	12-Mar-2021	464.15	469.00	477.35	462.50	465.00	464.60	469.21	35145	164.91	1521	23855	67.88
IMPAL	EQ	12-Mar-2021	704.20	704.20	714.00	700.10	710.00	709.45	706.73	5074	35.86	358	3799	74.87
IMPEXFERRO	EQ	12-Mar-2021	0.75	0.80	0.80	0.80	0.80	0.80	0.80	1881	0.02	7	1881	100.00
INDBANK	EQ	12-Mar-2021	13.80	14.05	14.40	13.70	13.70	13.85	13.98	98269	13.73	512	56881	57.88
INDHOTEL	EQ	12-Mar-2021	125.90	127.50	127.50	123.75	125.00	125.10	125.56	1371994	1722.69	14821	617708	45.02
INDIACEM	EQ	12-Mar-2021	170.95	172.00	175.75	170.40	170.95	172.35	173.08	1842836	3189.53	19851	554049	30.07
INDIAGLYCO	EQ	12-Mar-2021	578.40	600.00	609.00	527.95	528.55	532.65	558.34	1014980	5667.06	28302	429315	42.30
INDIAMART	EQ	12-Mar-2021	8401.05	8499.95	8595.00	8330.40	8467.00	8488.70	8460.15	238804	20203.17	50248	57007	23.87
INDIANB	EQ	12-Mar-2021	134.80	137.25	137.35	128.85	131.80	131.50	132.83	1672189	2221.21	14119	602661	36.04
INDIANCARD	EQ	12-Mar-2021	153.20	156.00	156.00	144.50	146.00	145.75	149.07	1409	2.10	74	966	68.56
INDIANHUME	EQ	12-Mar-2021	197.30	197.30	198.70	188.50	190.05	190.30	193.40	62998	121.84	2007	36784	58.39
INDIGO	EQ	12-Mar-2021	1684.55	1687.90	1705.00	1657.35	1663.00	1663.95	1683.71	530235	8927.61	19450	117862	22.23
INDIGOPNTS	EQ	12-Mar-2021	2515.60	2529.40	2559.30	2490.00	2505.00	2500.95	2518.98	51953	1308.69	6982	23495	45.22
INDIGRID	IV	12-Mar-2021	132.00	136.99	136.99	132.55	134.30	134.25	134.34	239841	322.19	82	214326	89.36
INDLMETER	EQ	12-Mar-2021	16.60	17.10	17.40	16.10	16.25	16.25	16.65	7041	1.17	100	4542	64.51
INDNIPPON	EQ	12-Mar-2021	385.50	395.00	395.00	378.00	381.00	380.60	383.59	17347	66.54	901	10412	60.02
INDOCO	EQ	12-Mar-2021	286.15	288.70	298.70	284.45	292.75	292.80	290.85	149045	433.49	3929	80135	53.77
INDORAMA	EQ	12-Mar-2021	38.85	39.00	40.00	37.70	38.05	38.40	38.50	39366	15.16	372	27769	70.54
INDOSOLAR	BZ	12-Mar-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	157166	3.77	151	-	-
INDOSTAR	EQ	12-Mar-2021	326.80	325.05	350.50	325.05	334.40	336.30	336.67	52419	176.48	2511	22052	42.07
INDOTECH	EQ	12-Mar-2021	103.20	103.70	104.80	101.00	101.00	101.10	102.53	12613	12.93	561	5513	43.71
INDOTHAI	BE	12-Mar-2021	50.10	50.20	52.60	48.25	50.00	50.00	50.26	8568	4.31	39	-	-
INDOWIND	BE	12-Mar-2021	4.35	4.45	4.45	4.25	4.45	4.40	4.38	43032	1.88	175	-	-
INDRAMEDCO	EQ	12-Mar-2021	54.00	54.20	55.00	53.45	53.70	53.65	54.24	100513	54.51	1088	57895	57.60
INDSWFTLAB	EQ	12-Mar-2021	78.55	82.45	82.45	82.45	82.45	82.45	82.45	72929	60.13	185	72929	100.00
INDSWFTLTD	BE	12-Mar-2021	3.70	3.70	3.85	3.55	3.80	3.80	3.68	34303	1.26	36	-	-
INDTERRAIN	BE	12-Mar-2021	34.95	35.65	35.95	34.75	35.00	34.90	35.23	105415	37.14	751	-	-
INDUSINDBK	EQ	12-Mar-2021	1039.85	1052.00	1056.40	1015.65	1019.25	1022.65	1035.51	5735382	59390.21	123230	1893446	33.01
INDUSTOWER	EQ	12-Mar-2021	254.80	257.00	261.00	251.25	252.50	252.65	256.26	1991571	5103.63	22721	808737	40.61
INEOSSTYRO	EQ	12-Mar-2021	965.70	965.70	1029.00	962.60	989.95	989.60	1001.95	70398	705.35	5324	24964	35.46
INFIBEAM	EQ	12-Mar-2021	94.75	96.80	113.70	96.60	98.35	98.40	99.37	15426579	15329.20	35740	11368529	73.69
INFOBEAN	EQ	12-Mar-2021	147.90	147.50	151.90	145.95	149.40	148.40	150.00	30140	45.21	332	23600	78.30
INFOMEDIA	BE	12-Mar-2021	3.75	3.70	3.85	3.60	3.85	3.85	3.72	5849	0.22	17	-	-
INFRABEES	EQ	12-Mar-2021	442.39	447.80	448.00	436.10	440.03	440.26	441.41	1706	7.53	105	1410	82.65
INFY	EQ	12-Mar-2021	1368.15	1373.00	1391.70	1370.05	1375.30	1374.85	1381.13	9462061	130683.74	199285	6173518	65.24
INGERRAND	EQ	12-Mar-2021	731.20	734.00	750.00	730.10	740.00	743.55	737.67	17611	129.91	1496	9693	55.04
INNOVANA	SM	12-Mar-2021	85.00	80.75	80.75	80.75	80.75	80.75	80.75	1000	0.81	1	1000	100.00
INNOVATIVE	SM	12-Mar-2021	8.75	8.50	8.75	8.35	8.75	8.75	8.40	90000	7.56	11	90000	100.00
INOXLEISUR	EQ	12-Mar-2021	326.40	325.00	328.00	320.00	321.20	321.05	323.34	300698	972.27	12613	134845	44.84
INOXWIND	EQ	12-Mar-2021	68.20	69.65	70.60	67.80	70.00	70.00	69.44	117009	81.25	1372	84321	72.06
INSECTICID	EQ	12-Mar-2021	456.30	456.30	466.00	456.30	462.50	461.75	461.15	31855	146.90	1232	19593	61.51
INSPIRISYS	EQ	12-Mar-2021	45.15	45.00	47.35	44.55	44.55	44.70	45.13	13588	6.13	237	10036	73.86
INTEGRA	BE	12-Mar-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	15483	0.45	15	-	-
INTELLECT	EQ	12-Mar-2021	484.20	487.10	509.00	483.35	497.25	498.05	499.81	966441	4830.39	30586	498896	51.62
INTENTECH	EQ	12-Mar-2021	34.40	35.80	35.80	34.35	34.75	34.50	34.76	24447	8.50	230	20076	82.12
INVENTURE	EQ	12-Mar-2021	29.90	30.00	30.90	29.10	29.35	29.40	29.86	97316	29.06	657	60709	62.38
IOB	EQ	12-Mar-2021	17.25	18.10	18.30	16.90	17.35	17.15	17.46	10389356	1813.99	13436	5265921	50.69
IOC	EQ	12-Mar-2021	98.85	100.25	102.30	100.20	101.40	101.30	101.48	34987666	35506.28	96751	10556631	30.17
IOLCP	EQ	12-Mar-2021	622.60	629.00	634.65	602.05	613.00	612.10	619.15	479625	2969.61	20627	176321	36.76
IPCALAB	EQ	12-Mar-2021	1938.75	1940.10	1964.95	1926.00	1947.20	1952.65	1951.18	181015	3531.92	21779	117761	65.06
IRB	EQ	12-Mar-2021	122.15	123.60	125.70	119.50	121.25	121.75	122.41	1789226	2190.28	13278	499155	27.90
IRBINVIT	IV	12-Mar-2021	59.69	60.00	60.00	59.02	59.99	59.78	59.67	737500	440.07	274	520000	70.51
IRCON	EQ	12-Mar-2021	88.10	88.70	89.00	86.90	87.15	87.10	87.83	3952501	3471.34	15643	2261351	57.21
IRCTC	EQ	12-Mar-2021	2018.50	2030.00	2063.70	1965.00	1988.90	1987.35	2017.78	2502959	50504.32	127409	467241	18.67
IREDA	N5	12-Mar-2021	1260.56	1267.00	1267.00	1259.90	1259.90	1259.90	1264.72	39	0.49	3	39	100.00
IREDA	N7	12-Mar-2021	1216.60	1225.00	1225.00	1217.31	1219.00	1219.00	1220.83	348	4.25	12	306	87.93
IRFC	EQ	12-Mar-2021	24.85	24.90	25.05	24.80	24.85	24.85	24.91	17086939	4256.03	30141	9349661	54.72
IRFC	N1	12-Mar-2021	1067.50	1062.00	1069.80	1062.00	1067.01	1067.01	1064.96	423	4.50	10	421	99.53
IRFC	N2	12-Mar-2021	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	100	1.21	1	100	100.00
IRFC	N4	12-Mar-2021	1224.90	1224.90	1224.90	1224.90	1224.90	1224.90	1224.90	1	0.01	1	1	100.00
IRFC	N5	12-Mar-2021	1064.10	1066.10	1276.00	1066.10	1270.00	1270.00	1261.00	22	0.28	4	21	95.45
IRFC	N7	12-Mar-2021	1201.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	300	3.84	1	300	100.00
IRFC	N9	12-Mar-2021	1210.20	1274.40	1449.90	1200.12	1255.00	1255.00	1325.38	360	4.77	13	300	83.33
IRFC	NA	12-Mar-2021	1350.00	1342.19	1342.19	1342.19	1342.19	1342.19	1342.19	1	0.01	1	1	100.00
IRFC	NE	12-Mar-2021	1419.99	1425.00	1425.00	1366.10	1419.60	1419.57	1392.94	774	10.78	15	474	61.24
IRFC	NI	12-Mar-2021	1124.41	1124.41	1135.00	1124.41	1135.00	1135.00	1129.25	438	4.95	3	438	100.00
IRFC	NK	12-Mar-2021	1327.95	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	158	2.10	2	158	100.00
IRFC	NO	12-Mar-2021	1246.20	1246.00	1252.50	1244.01	1249.00	1249.00	1248.42	350	4.37	7	305	87.14
IRISDOREME	EQ	12-Mar-2021	94.80	90.20	99.50	90.20	99.50	99.45	96.47	72987	70.41	905	31516	43.18
ISEC	EQ	12-Mar-2021	406.25	407.10	411.00	402.00	404.65	404.60	407.20	301429	1227.41	11529	180017	59.72
ISFT	EQ	12-Mar-2021	65.30	67.50	68.55	65.05	67.30	68.35	67.58	35641	24.09	337	29654	83.20
ISMTLTD	EQ	12-Mar-2021	10.30	10.55	10.80	10.20	10.80	10.75	10.61	183951	19.51	359	134976	73.38
ITC	EQ	12-Mar-2021	206.50	208.00	208.00	203.50	205.20	205.20	206.20	30787960	63483.79	188084	16913213	54.93
ITDC	EQ	12-Mar-2021	449.15	455.00	459.00	402.40	404.45	405.30	424.67	1985537	8432.01	58301	500291	25.20
ITDCEM	EQ	12-Mar-2021	83.20	83.60	87.75	82.60	83.40	83.50	85.16	1568577	1335.78	18131	357610	22.80
ITI	EQ	12-Mar-2021	128.70	132.50	133.70	127.80	128.75	129.05	131.02	1615021	2115.95	15432	385397	23.86
IVC	EQ	12-Mar-2021	4.50	4.55	4.60	4.40	4.45	4.50	4.47	209321	9.36	203	117087	55.94
IVP	BE	12-Mar-2021	127.80	122.05	133.90	122.00	130.25	130.25	125.12	2003	2.51	55	-	-
IVZINGOLD	EQ	12-Mar-2021	4040.00	4100.00	4102.00	4020.00	4022.00	4026.65	4068.17	141	5.74	40	97	68.79
IVZINNIFTY	EQ	12-Mar-2021	1635.03	1602.50	1650.58	1602.50	1638.55	1638.55	1646.74	51	0.84	15	50	98.04
IZMO	EQ	12-Mar-2021	54.10	53.25	56.80	52.10	53.70	52.85	54.06	49983	27.02	667	26633	53.28
J&KBANK	EQ	12-Mar-2021	29.05	29.40	30.25	29.00	29.20	29.25	29.68	4073000	1209.02	8016	2060779	50.60
JAGRAN	EQ	12-Mar-2021	56.25	56.35	58.15	56.35	57.00	57.05	56.99	583912	332.77	2986	323410	55.39
JAGSNPHARM	EQ	12-Mar-2021	89.05	90.70	91.95	87.75	88.00	88.25	89.83	99246	89.16	2181	31261	31.50
JAIBALAJI	BE	12-Mar-2021	32.00	32.95	33.60	31.00	33.60	33.60	33.02	53865	17.79	122	-	-
JAICORPLTD	EQ	12-Mar-2021	99.65	100.50	101.80	96.70	97.85	98.15	99.73	1606889	1602.50	14131	301742	18.78
JAINSTUDIO	BZ	12-Mar-2021	2.15	2.15	2.15	2.10	2.10	2.10	2.14	95	0.00	4	-	-
JALAN	SM	12-Mar-2021	3.70	3.55	3.55	3.55	3.55	3.55	3.55	6000	0.21	2	6000	100.00
JAMNAAUTO	EQ	12-Mar-2021	69.95	70.50	72.05	70.50	71.50	71.35	71.27	2136980	1522.99	11652	1029997	48.20
JASH	EQ	12-Mar-2021	286.10	283.70	290.45	278.10	282.95	282.05	284.94	10278	29.29	253	7360	71.61
JAYAGROGN	EQ	12-Mar-2021	143.90	145.95	150.05	140.65	142.00	142.60	146.76	48822	71.65	1087	15786	32.33
JAYBARMARU	EQ	12-Mar-2021	244.45	244.00	249.75	242.40	243.95	243.60	246.67	31572	77.88	930	18444	58.42
JAYNECOIND	EQ	12-Mar-2021	11.70	12.00	12.25	11.75	12.25	12.25	12.16	980318	119.21	1350	634784	64.75
JAYSREETEA	EQ	12-Mar-2021	74.05	74.05	76.85	73.30	74.70	74.80	75.28	474504	357.20	6851	130051	27.41
JBCHEPHARM	EQ	12-Mar-2021	1207.65	1231.00	1242.00	1208.00	1223.00	1220.20	1222.44	190131	2324.24	11155	123415	64.91
JBFIND	EQ	12-Mar-2021	11.40	11.60	12.20	11.20	11.40	11.35	11.67	344418	40.20	489	258132	74.95
JBMA	EQ	12-Mar-2021	447.35	452.00	468.00	450.00	455.10	452.80	459.97	102299	470.55	3652	62005	60.61
JCHAC	EQ	12-Mar-2021	2732.80	2757.00	2779.00	2693.95	2718.00	2711.20	2733.03	9656	263.90	2424	4507	46.68
JETAIRWAYS	BZ	12-Mar-2021	109.35	109.00	109.35	103.90	108.90	107.55	105.92	165287	175.06	2498	-	-
JHS	BE	12-Mar-2021	23.30	24.35	24.35	22.90	23.25	23.00	23.10	71017	16.41	173	-	-
JIKIND	BE	12-Mar-2021	0.50	0.55	0.55	0.55	0.55	0.55	0.55	56050	0.31	21	-	-
JINDALPHOT	EQ	12-Mar-2021	43.70	45.80	45.85	44.85	45.85	45.85	45.82	13062	5.99	100	11846	90.69
JINDALPOLY	EQ	12-Mar-2021	780.25	786.00	858.25	786.00	858.25	858.00	834.53	721210	6018.72	20081	310632	43.07
JINDALSAW	EQ	12-Mar-2021	83.55	84.40	84.40	80.15	81.10	81.20	82.34	1585953	1305.89	11437	516156	32.55
JINDALSTEL	EQ	12-Mar-2021	320.35	327.00	332.50	314.00	316.35	317.65	324.20	8661309	28079.65	80936	1644892	18.99
JINDRILL	EQ	12-Mar-2021	99.55	98.15	101.45	96.50	98.00	97.45	97.60	14043	13.71	499	8802	62.68
JINDWORLD	EQ	12-Mar-2021	53.95	54.40	55.00	53.45	54.20	54.00	54.12	139075	75.27	817	7057	5.07
JISLDVREQS	BE	12-Mar-2021	14.65	14.65	14.70	14.00	14.15	14.10	14.37	48807	7.01	153	-	-
JISLJALEQS	EQ	12-Mar-2021	24.90	25.25	25.45	23.70	23.70	23.70	24.27	3391561	823.23	5706	2517015	74.21
JITFINFRA	BE	12-Mar-2021	8.95	9.00	9.00	8.55	8.95	8.95	8.87	8912	0.79	49	-	-
JIYAECO	BE	12-Mar-2021	6.20	6.50	6.50	6.15	6.25	6.30	6.26	23898	1.50	113	-	-
JKCEMENT	EQ	12-Mar-2021	2898.35	2927.50	2952.65	2876.05	2922.00	2924.75	2932.45	113785	3336.69	8305	74130	65.15
JKIL	EQ	12-Mar-2021	194.70	197.00	199.50	191.80	198.50	196.75	196.24	160003	313.99	6466	112702	70.44
JKLAKSHMI	EQ	12-Mar-2021	428.80	428.80	434.70	421.00	428.50	429.10	429.16	192550	826.36	9294	82035	42.60
JKPAPER	EQ	12-Mar-2021	150.55	152.30	154.00	148.25	151.20	151.00	151.95	717874	1090.80	8385	264033	36.78
JKTYRE	EQ	12-Mar-2021	123.15	124.25	126.00	121.10	123.00	122.90	124.20	1920802	2385.58	13569	539830	28.10
JMA	EQ	12-Mar-2021	34.00	34.80	34.80	33.60	34.80	34.10	34.05	3346	1.14	70	2721	81.32
JMCPROJECT	EQ	12-Mar-2021	82.70	83.65	84.40	80.20	81.10	80.80	82.46	228279	188.23	2866	116291	50.94
JMFINANCIL	EQ	12-Mar-2021	94.55	95.70	101.65	94.00	94.65	94.55	98.14	5906767	5796.90	44704	1296613	21.95
JMTAUTOLTD	BE	12-Mar-2021	2.85	2.90	2.95	2.80	2.85	2.85	2.89	822766	23.78	619	-	-
JOCIL	EQ	12-Mar-2021	158.60	158.00	159.70	156.75	158.15	157.25	157.60	6399	10.08	151	4677	73.09
JPASSOCIAT	EQ	12-Mar-2021	8.00	8.10	8.40	8.05	8.35	8.30	8.31	12550324	1042.62	23247	6060079	48.29
JPINFRATEC	EQ	12-Mar-2021	1.90	1.90	1.90	1.85	1.90	1.85	1.87	1137747	21.28	697	674520	59.29
JPPOWER	EQ	12-Mar-2021	2.80	2.80	2.90	2.70	2.75	2.75	2.79	33814285	944.62	11991	17410772	51.49
JSL	EQ	12-Mar-2021	72.75	73.75	73.90	71.55	71.80	72.00	72.74	379264	275.86	3131	200394	52.84
JSLHISAR	EQ	12-Mar-2021	123.70	125.40	126.50	120.90	122.40	122.85	124.43	325117	404.55	3758	143101	44.02
JSWENERGY	EQ	12-Mar-2021	86.85	86.20	87.80	84.60	85.40	85.60	85.97	6173267	5307.42	25315	2042150	33.08
JSWHL	EQ	12-Mar-2021	3727.65	3724.95	3790.00	3659.95	3665.00	3685.20	3730.77	1799	67.12	704	707	39.30
JSWISPL	EQ	12-Mar-2021	25.80	26.25	26.65	25.50	25.95	25.90	26.15	490510	128.27	1830	314340	64.08
JSWSTEEL	EQ	12-Mar-2021	414.00	418.15	428.45	414.00	417.75	418.75	422.19	13448994	56780.06	129908	1971105	14.66
JTEKTINDIA	EQ	12-Mar-2021	90.00	90.50	91.30	88.00	88.50	88.25	89.14	204874	182.62	2365	117971	57.58
JUBLFOOD	EQ	12-Mar-2021	3001.60	3030.00	3035.00	2960.15	2972.45	2971.85	3006.70	361232	10861.16	25727	106619	29.52
JUBLINDS	EQ	12-Mar-2021	210.05	216.90	216.90	207.35	208.00	207.95	209.99	21295	44.72	556	14190	66.64
JUBLPHARMA	EQ	12-Mar-2021	766.75	766.85	799.80	766.75	783.05	784.00	787.39	160154	1261.03	10571	81327	50.78
JUMPNET	EQ	12-Mar-2021	11.80	11.60	11.60	11.60	11.60	11.60	11.60	76200	8.84	390	76200	100.00
JUNIORBEES	EQ	12-Mar-2021	367.50	372.80	379.90	361.05	364.90	364.85	367.87	53939	198.43	4512	38017	70.48
JUSTDIAL	EQ	12-Mar-2021	988.10	998.80	1005.00	958.70	964.50	964.65	975.14	1223613	11931.96	49433	381523	31.18
JYOTHYLAB	EQ	12-Mar-2021	148.65	149.05	149.85	148.15	148.95	148.80	148.95	278172	414.34	7384	187904	67.55
JYOTISTRUC	BZ	12-Mar-2021	4.20	4.40	4.40	4.00	4.00	4.00	4.12	103255	4.26	92	-	-
KABRAEXTRU	EQ	12-Mar-2021	149.85	152.00	179.80	151.85	179.80	179.35	170.79	1879042	3209.15	30101	480012	25.55
KAJARIACER	EQ	12-Mar-2021	996.70	1000.00	1010.50	991.15	1000.00	999.70	1001.33	325531	3259.63	26354	233586	71.76
KAKATCEM	EQ	12-Mar-2021	185.05	185.05	189.90	184.80	186.30	186.70	187.61	33241	62.37	573	21113	63.51
KALPATPOWR	EQ	12-Mar-2021	386.65	389.60	399.80	388.15	397.15	397.20	395.88	358933	1420.95	9824	210880	58.75
KALYANIFRG	BE	12-Mar-2021	212.95	217.25	219.85	202.40	205.00	203.45	209.92	1180	2.48	39	-	-
KAMATHOTEL	EQ	12-Mar-2021	36.00	35.95	35.95	34.70	35.45	35.25	35.32	42330	14.95	362	34520	81.55
KAMDHENU	EQ	12-Mar-2021	140.15	141.90	142.00	136.80	137.80	138.05	139.94	45401	63.53	1380	29266	64.46
KANANIIND	EQ	12-Mar-2021	4.65	4.65	4.80	4.50	4.80	4.70	4.67	13879	0.65	60	8144	58.68
KANORICHEM	BE	12-Mar-2021	93.75	92.00	95.60	90.50	95.60	93.85	92.47	53273	49.26	380	-	-
KANPRPLA	EQ	12-Mar-2021	161.00	161.00	164.95	159.45	159.80	160.05	161.97	21459	34.76	738	12449	58.01
KANSAINER	EQ	12-Mar-2021	577.35	582.00	583.80	570.15	571.40	574.00	575.53	162940	937.77	5026	128062	78.59
KAPSTON	BE	12-Mar-2021	99.95	97.65	104.90	95.00	104.90	104.80	100.02	614	0.61	18	-	-
KARDA	EQ	12-Mar-2021	117.05	117.05	119.75	113.55	114.00	114.40	116.77	24085	28.12	333	6769	28.10
KARMAENG	BE	12-Mar-2021	16.00	16.50	16.50	15.20	16.05	16.05	15.72	4430	0.70	50	-	-
KARURVYSYA	EQ	12-Mar-2021	61.05	61.90	64.55	61.25	61.80	61.75	62.70	4815095	3019.17	21158	1870764	38.85
KAUSHALYA	EQ	12-Mar-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	13425	0.27	13	13425	100.00
KAYA	EQ	12-Mar-2021	320.00	312.00	325.00	312.00	320.00	318.45	320.97	37455	120.22	4343	16658	44.47
KCP	EQ	12-Mar-2021	81.10	81.80	83.90	80.00	81.10	80.80	82.22	334875	275.34	4720	133429	39.84
KCPSUGIND	EQ	12-Mar-2021	16.40	16.50	16.75	16.15	16.20	16.20	16.43	293866	48.27	779	132390	45.05
KDDL	EQ	12-Mar-2021	286.55	292.30	294.05	283.00	285.00	284.95	288.28	8579	24.73	161	7338	85.53
KEC	EQ	12-Mar-2021	448.75	452.50	464.00	451.30	464.00	460.65	460.24	336393	1548.23	10792	236362	70.26
KECL	EQ	12-Mar-2021	13.95	14.25	14.25	13.55	13.65	13.75	13.82	103839	14.35	441	68617	66.08
KEERTI	EQ	12-Mar-2021	28.55	28.55	28.85	27.55	27.55	28.05	28.14	43483	12.24	286	20635	47.46
KEI	EQ	12-Mar-2021	490.90	485.30	497.00	485.30	495.35	494.70	494.79	96291	476.44	7015	71228	73.97
KELLTONTEC	EQ	12-Mar-2021	72.95	73.65	74.00	71.80	73.40	73.10	72.87	307242	223.87	2366	183610	59.76
KENNAMET	EQ	12-Mar-2021	1128.70	1120.55	1144.50	1096.05	1107.00	1107.90	1124.09	3277	36.84	496	2630	80.26
KERNEX	BE	12-Mar-2021	37.95	39.80	39.80	37.05	39.80	39.80	39.52	45619	18.03	119	-	-
KESORAMIND	EQ	12-Mar-2021	82.00	82.60	83.05	76.80	78.70	78.25	80.22	1118182	897.05	9614	422006	37.74
KEYFINSERV	EQ	12-Mar-2021	63.20	60.70	65.90	60.70	62.00	62.50	62.35	4207	2.62	97	2959	70.34
KGL	BZ	12-Mar-2021	0.30	0.30	0.30	0.25	0.30	0.25	0.28	268281	0.75	105	-	-
KHADIM	EQ	12-Mar-2021	172.85	173.05	179.00	168.00	172.00	172.60	173.15	75426	130.60	1958	34048	45.14
KHAICHEM	EQ	12-Mar-2021	25.25	25.40	25.40	23.65	24.50	24.50	24.73	277574	68.64	3130	149984	54.03
KHANDSE	EQ	12-Mar-2021	12.90	13.40	13.40	12.65	13.25	13.25	13.19	2357	0.31	38	1625	68.94
KHFM	SM	12-Mar-2021	37.50	36.00	36.00	36.00	36.00	36.00	36.00	3000	1.08	1	3000	100.00
KICL	EQ	12-Mar-2021	1566.90	1576.05	1580.15	1515.15	1529.90	1553.40	1554.91	1066	16.58	296	584	54.78
KILITCH	EQ	12-Mar-2021	85.15	85.65	86.40	81.10	81.95	81.90	83.30	27126	22.60	457	23547	86.81
KINGFA	EQ	12-Mar-2021	667.35	669.00	693.00	658.80	659.00	663.15	676.11	12197	82.46	3221	3729	30.57
KIOCL	EQ	12-Mar-2021	160.85	164.00	164.05	158.00	159.25	158.95	160.82	120925	194.47	3759	55337	45.76
KIRIINDUS	EQ	12-Mar-2021	464.15	465.00	472.50	457.10	462.50	460.90	465.68	79468	370.06	2982	40763	51.29
KIRLFER	EQ	12-Mar-2021	163.20	165.10	165.85	155.05	159.30	159.05	160.16	182676	292.58	7228	93523	51.20
KIRLOSBROS	EQ	12-Mar-2021	190.85	193.80	198.00	192.00	196.60	195.85	194.90	174677	340.45	6337	75367	43.15
KIRLOSENG	EQ	12-Mar-2021	158.70	162.20	163.05	158.60	161.00	159.70	160.52	173651	278.75	4612	98660	56.82
KIRLOSIND	EQ	12-Mar-2021	1299.75	1317.95	1318.00	1275.05	1287.00	1298.05	1298.46	3640	47.26	538	2351	64.59
KITEX	EQ	12-Mar-2021	112.00	112.90	115.70	110.55	111.35	111.30	113.21	452364	512.13	7770	185590	41.03
KKCL	EQ	12-Mar-2021	930.75	959.35	959.85	935.00	940.00	938.50	942.76	1724	16.25	509	734	42.58
KKVAPOW	SM	12-Mar-2021	411.00	390.50	390.50	390.50	390.50	390.50	390.50	250	0.98	1	250	100.00
KMSUGAR	EQ	12-Mar-2021	12.95	13.50	13.50	12.55	12.95	12.85	12.98	387027	50.24	1003	248221	64.14
KNRCON	EQ	12-Mar-2021	215.05	216.90	217.50	209.40	211.95	211.90	212.42	813597	1728.26	15911	380160	46.73
KOKUYOCMLN	EQ	12-Mar-2021	63.65	63.40	65.60	62.10	62.60	62.75	63.86	383503	244.92	5494	137489	35.85
KOLTEPATIL	EQ	12-Mar-2021	245.60	245.20	262.70	241.60	245.85	244.35	247.48	101712	251.72	3232	55263	54.33
KOPRAN	EQ	12-Mar-2021	113.35	114.45	115.90	110.00	111.90	111.40	112.84	288209	325.22	5439	169474	58.80
KOTAKBANK	EQ	12-Mar-2021	1963.95	1979.00	1980.00	1912.00	1930.80	1935.15	1946.50	2620265	51003.37	82972	1297346	49.51
KOTAKBKETF	EQ	12-Mar-2021	363.43	374.30	385.20	355.00	358.31	358.43	360.43	66859	240.98	897	52965	79.22
KOTAKGOLD	EQ	12-Mar-2021	390.45	393.95	393.95	386.85	388.20	387.85	389.60	60716	236.55	1878	37991	62.57
KOTAKIT	EQ	12-Mar-2021	26.10	28.50	28.50	25.33	25.33	25.60	26.11	20422	5.33	134	10147	49.69
KOTAKNIFTY	EQ	12-Mar-2021	158.52	160.40	160.40	156.40	157.13	156.72	158.32	39976	63.29	752	21054	52.67
KOTAKNV20	EQ	12-Mar-2021	78.59	79.90	80.50	77.15	79.25	79.24	79.42	6614	5.25	154	4008	60.60
KOTAKPSUBK	EQ	12-Mar-2021	230.37	232.95	233.50	225.40	227.48	226.77	227.99	34340	78.29	489	29705	86.50
KOTARISUG	EQ	12-Mar-2021	23.50	23.50	24.35	23.15	23.60	23.45	23.89	75513	18.04	327	56895	75.34
KOTHARIPET	EQ	12-Mar-2021	27.45	27.55	28.65	27.20	27.70	27.55	27.95	94997	26.55	376	54598	57.47
KOTHARIPRO	EQ	12-Mar-2021	71.10	71.00	72.00	70.20	70.90	70.70	71.28	3968	2.83	118	2580	65.02
KPITTECH	EQ	12-Mar-2021	159.65	159.80	160.85	155.05	157.55	157.10	156.96	2819710	4425.83	28230	933063	33.09
KPRMILL	EQ	12-Mar-2021	1073.65	1091.75	1120.00	1073.65	1101.00	1100.70	1099.31	129388	1422.37	14463	48993	37.87
KRBL	EQ	12-Mar-2021	191.55	192.90	197.00	191.00	192.50	192.45	192.92	370563	714.90	8622	177673	47.95
KREBSBIO	EQ	12-Mar-2021	104.75	106.95	107.05	103.00	103.00	103.90	104.66	6615	6.92	156	4922	74.41
KRIDHANINF	EQ	12-Mar-2021	4.00	4.15	4.15	3.85	4.05	3.90	3.95	76680	3.03	201	68732	89.63
KRISHANA	EQ	12-Mar-2021	75.45	77.00	82.95	71.00	81.00	79.50	80.26	7127	5.72	182	4714	66.14
KSB	EQ	12-Mar-2021	810.10	816.00	824.00	776.50	785.10	788.05	811.14	77464	628.34	2954	61631	79.56
KSCL	EQ	12-Mar-2021	508.35	509.95	515.25	505.85	512.05	513.55	511.40	130458	667.17	7105	76506	58.64
KSL	EQ	12-Mar-2021	319.80	321.40	325.95	316.60	320.20	319.20	320.19	67932	217.51	2910	35481	52.23
KTKBANK	EQ	12-Mar-2021	68.05	68.65	68.80	67.05	67.20	67.30	67.91	1871681	1271.05	8947	671827	35.89
KUANTUM	EQ	12-Mar-2021	70.35	73.40	81.00	70.85	75.95	75.35	75.47	312719	236.02	4189	160505	51.33
L&TFH	EQ	12-Mar-2021	106.00	107.00	108.35	104.50	105.20	105.30	106.49	9820870	10457.97	36923	2207563	22.48
L&TFINANCE	N8	12-Mar-2021	1014.50	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	150	1.55	4	150	100.00
L&TFINANCE	NC	12-Mar-2021	1079.85	1081.99	1081.99	1062.01	1062.01	1062.01	1068.15	350	3.74	5	350	100.00
L&TFINANCE	NK	12-Mar-2021	1085.00	1085.10	1085.10	1085.10	1085.10	1085.10	1085.10	37	0.40	1	37	100.00
L&TFINANCE	NM	12-Mar-2021	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	37	0.44	1	37	100.00
L&TFINANCE	NQ	12-Mar-2021	1084.90	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	21	0.23	1	21	100.00
L&TFINANCE	NU	12-Mar-2021	1170.01	1141.00	1141.00	1141.00	1141.00	1141.00	1141.00	66	0.75	1	66	100.00
L&TFINANCE	NY	12-Mar-2021	1034.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	100	1.03	2	60	60.00
L&TFINANCE	Y3	12-Mar-2021	1025.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	5	0.05	1	5	100.00
L&TFINANCE	Y7	12-Mar-2021	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	5	0.05	1	5	100.00
L&TFINANCE	Y9	12-Mar-2021	1079.99	1075.05	1075.05	1075.05	1075.05	1075.05	1075.05	60	0.65	4	30	50.00
LAGNAM	SM	12-Mar-2021	14.15	14.45	14.45	13.45	14.00	14.00	13.83	18000	2.49	6	12000	66.67
LAKPRE	BZ	12-Mar-2021	4.95	4.95	5.15	4.75	4.75	4.75	4.99	287	0.01	7	-	-
LALPATHLAB	EQ	12-Mar-2021	2350.15	2370.00	2385.70	2322.65	2335.00	2340.20	2355.85	116648	2748.05	12607	51814	44.42
LAMBODHARA	EQ	12-Mar-2021	63.50	64.65	65.95	61.00	62.00	61.45	63.89	84356	53.89	1164	44164	52.35
LAOPALA	EQ	12-Mar-2021	226.15	226.85	228.50	220.50	222.85	221.70	225.18	144723	325.89	3417	105455	72.87
LASA	EQ	12-Mar-2021	68.20	69.00	70.20	67.55	67.75	68.25	69.00	82916	57.21	1562	44830	54.07
LATTEYS	SM	12-Mar-2021	47.00	47.00	47.00	47.00	47.00	47.00	47.00	2000	0.94	1	2000	100.00
LAURUSLABS	EQ	12-Mar-2021	365.00	367.55	373.70	361.00	362.00	363.15	367.73	4399696	16179.06	52005	1991990	45.28
LAXMIMACH	EQ	12-Mar-2021	6741.70	6779.95	7550.00	6764.85	7461.00	7329.15	7155.39	46633	3336.77	13438	18370	39.39
LEMONTREE	EQ	12-Mar-2021	41.90	42.05	42.25	40.70	40.95	41.05	41.29	1071115	442.31	6779	686158	64.06
LFIC	EQ	12-Mar-2021	82.95	82.95	82.95	82.90	82.90	82.90	82.93	146	0.12	13	104	71.23
LGBBROSLTD	EQ	12-Mar-2021	351.40	353.00	356.00	335.15	339.40	338.45	342.60	156772	537.10	5982	83049	52.97
LGBFORGE	BE	12-Mar-2021	4.00	4.00	4.15	3.80	3.95	3.95	3.90	92670	3.61	118	-	-
LIBAS	BE	12-Mar-2021	46.85	48.80	49.00	45.10	47.90	46.70	47.46	94674	44.93	202	-	-
LIBERTSHOE	EQ	12-Mar-2021	140.70	141.20	142.50	138.00	139.00	139.05	140.00	45825	64.15	1444	23328	50.91
LICHSGFIN	EQ	12-Mar-2021	433.15	435.15	441.80	427.45	430.00	429.95	435.11	2896577	12603.40	49679	740497	25.56
LICNETFGSC	EQ	12-Mar-2021	21.54	21.59	21.59	21.32	21.32	21.37	21.41	3880	0.83	113	3429	88.38
LICNETFN50	EQ	12-Mar-2021	160.40	157.00	163.65	156.05	159.61	159.61	160.76	355	0.57	128	269	75.77
LICNETFSEN	EQ	12-Mar-2021	537.50	548.25	548.25	536.30	537.00	542.68	541.00	629	3.40	51	78	12.40
LICNFNHGP	EQ	12-Mar-2021	156.13	160.81	160.81	154.02	157.45	157.35	156.64	897	1.41	190	408	45.48
LIKHITHA	EQ	12-Mar-2021	318.85	323.20	326.00	310.00	313.05	314.90	318.64	245425	782.03	4855	72407	29.50
LINCOLN	EQ	12-Mar-2021	251.10	253.50	259.95	246.10	247.05	250.25	253.52	401822	1018.69	8751	164162	40.85
LINCPEN	EQ	12-Mar-2021	169.55	173.50	173.50	163.50	166.60	165.35	166.45	11010	18.33	424	8649	78.56
LINDEINDIA	EQ	12-Mar-2021	1630.05	1640.00	1793.05	1640.00	1793.05	1771.95	1730.33	78876	1364.82	6936	40580	51.45
LIQUIDBEES	EQ	12-Mar-2021	1000.00	1002.39	1002.39	998.11	1000.01	1000.00	1000.00	832305	8323.05	5248	544536	65.43
LIQUIDETF	EQ	12-Mar-2021	999.99	1000.04	1000.04	999.99	1000.01	1000.00	1000.00	14775	147.75	46	12915	87.41
LOKESHMACH	BE	12-Mar-2021	35.85	36.85	36.85	34.70	35.30	35.60	35.26	3819	1.35	33	-	-
LOTUSEYE	EQ	12-Mar-2021	39.75	41.00	44.00	39.75	43.95	43.25	42.09	297860	125.38	1590	214485	72.01
LOVABLE	EQ	12-Mar-2021	91.10	91.10	96.45	90.00	92.50	92.95	94.37	106516	100.52	1386	36440	34.21
LPDC	BE	12-Mar-2021	2.10	2.00	2.20	2.00	2.20	2.20	2.11	7866	0.17	32	-	-
LSIL	BE	12-Mar-2021	1.30	1.30	1.35	1.25	1.25	1.25	1.28	7814142	100.05	3882	-	-
LT	EQ	12-Mar-2021	1524.20	1526.30	1565.00	1503.15	1513.95	1514.00	1542.99	4885349	75380.26	147137	1911182	39.12
LTI	EQ	12-Mar-2021	4128.95	4168.00	4174.95	4000.00	4033.00	4016.05	4064.66	354537	14410.74	39733	144608	40.79
LTMFEOF2R	MF	12-Mar-2021	14.89	14.90	14.90	14.90	14.90	14.90	14.90	25000	3.73	3	25000	100.00
LTMFEOFR	MF	12-Mar-2021	13.80	13.21	13.35	13.21	13.35	13.35	13.26	16000	2.12	6	10000	62.50
LTTS	EQ	12-Mar-2021	2759.95	2781.00	2810.00	2726.00	2737.05	2741.75	2765.75	263969	7300.73	27526	103693	39.28
LUMAXIND	EQ	12-Mar-2021	1646.20	1650.00	1686.65	1620.30	1636.00	1635.00	1655.88	5349	88.57	1335	2993	55.95
LUMAXTECH	EQ	12-Mar-2021	160.60	162.25	162.25	153.25	160.00	156.15	158.76	116921	185.62	7557	46717	39.96
LUPIN	EQ	12-Mar-2021	1057.75	1064.00	1064.00	1042.90	1048.00	1049.50	1052.41	1759310	18515.21	28712	444430	25.26
LUXIND	EQ	12-Mar-2021	1784.55	1790.00	1799.90	1735.00	1744.00	1749.60	1777.67	32745	582.10	3197	12272	37.48
LYKALABS	BE	12-Mar-2021	27.20	27.00	27.20	25.90	26.65	26.50	26.34	59042	15.55	263	-	-
LYPSAGEMS	EQ	12-Mar-2021	5.20	5.40	5.45	5.00	5.20	5.10	5.24	89732	4.70	165	70826	78.93
M&M	EQ	12-Mar-2021	863.80	869.50	876.20	844.15	859.45	855.80	861.94	4012449	34584.77	84366	1585576	39.52
M&MFIN	EQ	12-Mar-2021	211.55	213.25	214.75	206.45	208.20	208.90	210.87	6335768	13360.03	34573	2069627	32.67
M&MFIN	N2	12-Mar-2021	1124.00	1130.00	1134.00	1130.00	1134.00	1134.00	1130.19	105	1.19	3	105	100.00
M&MFIN	N3	12-Mar-2021	1551.00	1559.00	1559.00	1559.00	1559.00	1559.00	1559.00	25	0.39	1	25	100.00
M100	EQ	12-Mar-2021	25.96	26.67	26.67	25.70	25.83	25.82	25.90	50938	13.19	833	39587	77.72
M15RD	MF	12-Mar-2021	8.83	8.15	8.15	8.15	8.15	8.15	8.15	2000	0.16	1	2000	100.00
M17RD	MF	12-Mar-2021	7.82	8.32	8.60	7.06	8.60	8.60	8.07	40600	3.28	13	30000	73.89
M50	EQ	12-Mar-2021	147.39	150.35	153.10	145.29	146.60	146.03	148.15	1864	2.76	102	1318	70.71
MAANALU	EQ	12-Mar-2021	155.90	157.85	158.70	150.20	151.00	151.75	153.36	19861	30.46	773	10844	54.60
MACPOWER	BE	12-Mar-2021	96.95	96.95	97.15	92.55	95.00	95.15	95.33	4635	4.42	34	-	-
MADHAV	EQ	12-Mar-2021	56.30	57.00	58.10	54.00	54.00	54.75	55.90	37633	21.04	692	22012	58.49
MADHUCON	BE	12-Mar-2021	6.85	7.00	7.00	6.65	6.70	6.75	6.74	28027	1.89	57	-	-
MADRASFERT	BE	12-Mar-2021	29.50	29.95	30.60	29.05	29.95	29.65	29.83	190575	56.84	805	-	-
MAESGETF	EQ	12-Mar-2021	25.57	25.63	25.87	25.38	25.45	25.42	25.61	147271	37.71	159	141561	96.12
MAGADSUGAR	EQ	12-Mar-2021	117.65	119.90	121.05	115.30	115.55	116.15	118.42	13549	16.04	499	6083	44.90
MAGMA	EQ	12-Mar-2021	135.40	140.45	142.15	128.65	132.90	133.05	136.47	4011342	5474.14	21159	2319178	57.82
MAGMA	N2	12-Mar-2021	1250.00	1192.00	1192.00	1191.00	1191.00	1191.00	1191.26	200	2.38	3	200	100.00
MAGMA	N6	12-Mar-2021	1055.00	1099.99	1099.99	1099.99	1099.99	1099.99	1099.99	10	0.11	1	10	100.00
MAGNUM	BE	12-Mar-2021	5.60	5.60	5.80	5.35	5.35	5.35	5.43	18276	0.99	80	-	-
MAHABANK	EQ	12-Mar-2021	23.00	23.70	25.30	22.90	23.00	22.95	23.54	9019956	2123.29	14371	3903359	43.27
MAHAPEXLTD	BE	12-Mar-2021	73.60	73.60	73.95	72.50	73.70	73.70	73.26	3010	2.21	20	-	-
MAHASTEEL	EQ	12-Mar-2021	88.25	93.45	93.45	85.20	88.95	88.05	88.53	25232	22.34	475	16635	65.93
MAHEPC	EQ	12-Mar-2021	162.00	163.40	163.40	156.00	158.15	157.85	159.18	151215	240.71	2778	81005	53.57
MAHESHWARI	EQ	12-Mar-2021	85.85	89.00	89.00	84.55	85.25	85.20	85.90	19260	16.54	412	13012	67.56
MAHICKRA	SM	12-Mar-2021	79.90	80.05	81.20	80.05	81.20	81.20	80.58	4500	3.63	3	3000	66.67
MAHINDCIE	EQ	12-Mar-2021	171.35	172.50	182.60	172.15	174.20	175.05	178.78	1059504	1894.19	16602	252738	23.85
MAHLIFE	EQ	12-Mar-2021	539.50	543.00	553.00	540.00	546.50	548.50	548.47	47855	262.47	3121	27970	58.45
MAHLOG	EQ	12-Mar-2021	551.90	557.00	602.00	551.90	560.00	566.20	580.82	707413	4108.81	35445	128634	18.18
MAHSCOOTER	EQ	12-Mar-2021	3676.25	3730.00	3730.00	3661.00	3710.00	3697.65	3694.73	4217	155.81	975	2809	66.61
MAHSEAMLES	EQ	12-Mar-2021	284.60	288.90	291.90	282.00	285.00	284.85	286.61	87539	250.89	2401	55675	63.60
MAITHANALL	EQ	12-Mar-2021	595.75	600.10	609.95	596.10	598.00	597.90	600.71	40422	242.82	2530	26047	64.44
MAJESCO	BE	12-Mar-2021	86.05	81.75	81.75	81.75	81.75	81.75	81.75	66858	54.66	1715	-	-
MALUPAPER	EQ	12-Mar-2021	27.50	28.05	28.30	27.30	27.30	27.35	27.69	22555	6.24	157	11979	53.11
MAN50ETF	EQ	12-Mar-2021	154.94	165.20	170.15	153.25	153.74	153.40	155.15	31480	48.84	169	26676	84.74
MANAKALUCO	EQ	12-Mar-2021	8.95	9.15	9.80	8.75	9.30	9.10	9.30	25981	2.42	158	16266	62.61
MANAKCOAT	EQ	12-Mar-2021	13.00	13.05	14.30	13.05	14.30	14.30	14.02	121283	17.00	395	99818	82.30
MANAKSIA	EQ	12-Mar-2021	55.20	56.00	56.95	54.70	55.40	55.05	55.93	120937	67.63	1062	47435	39.22
MANAKSTEEL	EQ	12-Mar-2021	22.00	22.00	23.10	22.00	23.10	23.05	23.08	227481	52.50	315	212784	93.54
MANALIPETC	EQ	12-Mar-2021	61.10	62.30	66.85	62.10	63.60	63.50	64.44	2041579	1315.57	11391	952179	46.64
MANAPPURAM	EQ	12-Mar-2021	162.60	164.25	168.25	162.80	164.35	164.30	166.05	8515218	14139.85	53420	2368097	27.81
MANGALAM	EQ	12-Mar-2021	112.30	114.00	114.85	112.00	112.40	112.25	113.30	49392	55.96	1040	32970	66.75
MANGCHEFER	EQ	12-Mar-2021	81.25	82.00	84.40	78.05	78.20	79.05	81.22	773583	628.33	7231	333097	43.06
MANGLMCEM	EQ	12-Mar-2021	292.80	295.80	295.80	282.90	284.25	285.05	288.63	31756	91.66	1365	19903	62.67
MANGTIMBER	EQ	12-Mar-2021	12.00	12.00	12.30	11.85	12.00	12.20	12.04	13664	1.65	67	13018	95.27
MANINDS	EQ	12-Mar-2021	84.50	85.05	86.10	82.05	82.15	82.85	84.59	555710	470.05	8390	201727	36.30
MANINFRA	EQ	12-Mar-2021	44.85	45.30	46.75	44.00	44.70	45.10	45.54	3563519	1622.98	10487	1179159	33.09
MANUGRAPH	EQ	12-Mar-2021	15.05	15.40	15.55	14.30	14.65	14.70	14.81	30055	4.45	213	18919	62.95
MANXT50	EQ	12-Mar-2021	349.28	351.27	351.72	345.56	345.56	346.83	349.72	1625	5.68	23	1527	93.97
MARALOVER	BE	12-Mar-2021	29.00	28.75	29.40	28.75	29.00	29.00	28.98	10725	3.11	31	-	-
MARATHON	EQ	12-Mar-2021	74.70	75.55	75.55	72.25	74.20	73.05	73.06	43249	31.60	565	32941	76.17
MARICO	EQ	12-Mar-2021	399.25	399.25	401.00	392.40	394.85	393.90	395.72	2170868	8590.64	33918	1192005	54.91
MARINE	EQ	12-Mar-2021	68.00	68.50	69.00	65.25	66.45	65.45	66.86	285092	190.61	1759	102181	35.84
MARKSANS	EQ	12-Mar-2021	57.55	57.10	60.90	56.65	59.15	59.10	58.79	6740481	3962.59	27742	2018096	29.94
MARSHALL	SM	12-Mar-2021	13.50	13.50	13.50	12.85	12.85	12.85	13.08	12000	1.57	4	12000	100.00
MARUTI	EQ	12-Mar-2021	7272.10	7300.00	7313.00	7061.40	7100.75	7096.20	7151.12	946720	67701.10	114353	341569	36.08
MASFIN	EQ	12-Mar-2021	866.05	874.60	894.00	865.50	881.10	883.95	882.63	30445	268.72	2459	16350	53.70
MASKINVEST	BE	12-Mar-2021	32.60	32.60	32.60	32.60	32.60	32.60	32.60	2	0.00	1	-	-
MASTEK	EQ	12-Mar-2021	1219.20	1225.00	1237.00	1209.00	1215.00	1214.30	1218.35	113459	1382.33	7197	36173	31.88
MATRIMONY	EQ	12-Mar-2021	1065.70	1099.00	1110.00	1050.00	1061.00	1063.45	1080.37	10025	108.31	1622	4470	44.59
MAWANASUG	EQ	12-Mar-2021	38.85	39.45	39.50	37.45	38.40	38.50	38.71	58069	22.48	394	33072	56.95
MAXHEALTH	EQ	12-Mar-2021	201.55	205.00	209.45	202.50	207.10	206.25	206.29	4453797	9187.68	25712	3967491	89.08
MAXIND	EQ	12-Mar-2021	66.70	67.05	67.20	66.00	66.50	66.30	66.44	286767	190.52	1444	219081	76.40
MAXVIL	EQ	12-Mar-2021	63.55	64.10	67.30	62.05	62.05	62.65	64.95	745296	484.07	6142	345466	46.35
MAYURUNIQ	EQ	12-Mar-2021	450.35	454.00	460.00	425.00	429.00	429.85	440.29	212856	937.18	8499	116093	54.54
MAZDA	EQ	12-Mar-2021	512.50	521.95	524.95	510.00	519.80	517.00	517.60	4650	24.07	317	2683	57.70
MAZDOCK	EQ	12-Mar-2021	226.45	228.45	230.00	220.20	220.50	220.85	224.78	935337	2102.41	13041	395744	42.31
MBAPL	BE	12-Mar-2021	77.15	77.15	81.00	73.30	79.00	79.00	77.65	4759	3.70	27	-	-
MBECL	BE	12-Mar-2021	9.55	9.40	9.55	9.10	9.10	9.10	9.25	58201	5.38	166	-	-
MBLINFRA	EQ	12-Mar-2021	21.85	22.45	22.90	22.30	22.90	22.85	22.85	466299	106.54	711	259348	55.62
MCDHOLDING	EQ	12-Mar-2021	40.90	40.90	42.00	40.75	41.00	41.00	41.11	23475	9.65	278	20498	87.32
MCDOWELL-N	EQ	12-Mar-2021	553.25	555.00	557.00	539.10	543.30	543.80	548.96	1672495	9181.26	31963	554659	33.16
MCL	EQ	12-Mar-2021	90.55	93.05	93.10	89.00	89.65	89.80	90.78	13603	12.35	134	8005	58.85
MCLEODRUSS	EQ	12-Mar-2021	23.80	23.80	23.80	22.70	23.00	23.00	23.16	367198	85.05	1090	270366	73.63
MCX	EQ	12-Mar-2021	1516.40	1526.00	1546.95	1505.50	1526.30	1522.25	1523.23	295044	4494.19	34231	180714	61.25
MEGASOFT	EQ	12-Mar-2021	10.75	10.60	10.80	10.30	10.30	10.45	10.57	56786	6.00	276	38262	67.38
MEGH	EQ	12-Mar-2021	93.50	94.40	106.90	92.65	104.10	103.80	99.91	22161628	22142.41	111987	5009635	22.60
MELSTAR	BZ	12-Mar-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	328	0.01	4	-	-
MENONBE	EQ	12-Mar-2021	57.80	56.55	58.95	55.65	56.85	56.35	57.04	32435	18.50	492	22612	69.71
MEP	EQ	12-Mar-2021	19.45	19.85	19.90	18.55	18.95	18.85	19.30	397625	76.74	1072	233067	58.61
MERCATOR	BE	12-Mar-2021	1.05	1.05	1.05	1.00	1.00	1.00	1.01	557755	5.61	263	-	-
METALFORGE	BE	12-Mar-2021	5.70	5.50	5.75	5.45	5.70	5.70	5.52	9721	0.54	42	-	-
METROPOLIS	EQ	12-Mar-2021	1925.35	1930.70	1948.00	1896.00	1912.00	1906.55	1915.98	116784	2237.55	17359	72650	62.21
MFSL	EQ	12-Mar-2021	931.45	944.55	944.55	888.05	894.30	892.80	908.02	980640	8904.39	23806	330699	33.72
MGEL	EQ	12-Mar-2021	46.40	46.45	46.45	44.30	45.50	45.70	45.27	4225	1.91	76	2551	60.38
MGL	EQ	12-Mar-2021	1169.15	1185.00	1218.50	1175.30	1203.70	1208.10	1205.84	1239058	14941.11	39201	311827	25.17
MHHL	SM	12-Mar-2021	24.90	24.90	24.90	24.40	24.40	24.40	24.65	6000	1.48	2	3000	50.00
MHRIL	EQ	12-Mar-2021	229.20	229.20	232.00	227.50	227.55	229.10	229.39	42713	97.98	1114	20875	48.87
MIC	EQ	12-Mar-2021	0.80	0.85	0.85	0.85	0.85	0.85	0.85	68606	0.58	76	68570	99.95
MIDHANI	EQ	12-Mar-2021	195.40	196.70	197.95	193.30	193.80	193.90	195.78	464245	908.88	6957	194687	41.94
MILTON	SM	12-Mar-2021	11.50	12.00	12.00	12.00	12.00	12.00	12.00	4400	0.53	1	4400	100.00
MINDACORP	EQ	12-Mar-2021	103.25	103.90	105.15	99.40	100.60	100.30	102.21	461190	471.37	4479	209958	45.53
MINDAIND	EQ	12-Mar-2021	542.75	545.60	553.80	530.95	533.75	532.95	538.27	106501	573.26	10714	68897	64.69
MINDSPACE	RR	12-Mar-2021	301.07	304.90	310.00	300.30	301.50	303.02	303.56	321800	976.84	1126	268200	83.34
MINDTECK	EQ	12-Mar-2021	47.45	47.90	49.75	45.50	45.50	46.00	47.86	19637	9.40	395	11194	57.00
MINDTREE	EQ	12-Mar-2021	1892.45	1892.25	1916.25	1857.00	1876.80	1871.85	1886.06	1490043	28103.05	55015	291585	19.57
MIRCELECTR	BE	12-Mar-2021	14.70	15.00	15.00	14.50	14.85	14.85	14.83	660600	97.99	579	-	-
MIRZAINT	EQ	12-Mar-2021	51.70	52.40	52.40	50.65	51.20	51.10	51.54	252147	129.96	1817	163712	64.93
MITTAL	EQ	12-Mar-2021	11.00	11.10	11.50	10.90	11.35	11.30	11.27	76335	8.60	280	64838	84.94
MMFL	EQ	12-Mar-2021	514.15	520.00	526.95	503.90	520.00	519.50	520.04	15724	81.77	1046	12100	76.95
MMP	EQ	12-Mar-2021	90.70	90.85	91.65	88.00	90.00	89.80	89.71	30534	27.39	271	27702	90.73
MMTC	EQ	12-Mar-2021	45.80	47.00	47.00	43.05	43.90	44.00	44.84	4924604	2208.35	18660	1989956	40.41
MODIRUBBER	BE	12-Mar-2021	185.80	176.55	176.55	176.55	176.55	176.55	176.55	1047	1.85	60	-	-
MOHITIND	EQ	12-Mar-2021	7.75	7.45	8.10	7.45	8.10	8.10	8.03	24849	2.00	50	23794	95.75
MOHOTAIND	BE	12-Mar-2021	8.45	8.10	8.70	8.05	8.50	8.35	8.34	26858	2.24	108	-	-
MOIL	EQ	12-Mar-2021	159.05	159.60	161.55	154.60	155.60	155.55	157.89	485902	767.18	10209	211448	43.52
MOKSH	SM	12-Mar-2021	44.00	44.00	45.00	41.25	45.00	45.00	42.93	63000	27.05	15	51000	80.95
MOLDTECH	EQ	12-Mar-2021	44.25	45.80	46.75	44.00	44.00	44.15	44.69	27700	12.38	415	19457	70.24
MOLDTEKPP	E1	12-Mar-2021	270.80	294.50	294.50	249.10	273.70	267.20	279.37	870	2.43	111	607	69.77
MOLDTKPAC	EQ	12-Mar-2021	408.40	419.90	419.90	400.90	404.00	404.05	410.39	35116	144.11	2248	19246	54.81
MOLDTKPAC	W1	12-Mar-2021	259.80	280.00	280.00	245.10	272.90	246.45	246.45	2016	4.97	32	2010	99.70
MONTECARLO	EQ	12-Mar-2021	223.75	226.00	227.25	220.50	221.20	221.35	223.38	18132	40.50	773	11863	65.43
MORARJEE	EQ	12-Mar-2021	17.40	17.50	17.80	16.55	16.55	16.55	16.85	34841	5.87	181	23726	68.10
MOREPENLAB	EQ	12-Mar-2021	36.20	36.65	37.80	34.90	35.60	35.65	36.30	13103511	4756.50	24775	3670887	28.01
MOTHERSUMI	EQ	12-Mar-2021	219.00	221.00	222.30	212.35	214.65	213.60	217.36	12325376	26790.93	86694	3494112	28.35
MOTILALOFS	EQ	12-Mar-2021	657.40	658.00	669.85	645.00	652.00	650.55	656.63	168062	1103.55	8779	89322	53.15
MOTOGENFIN	EQ	12-Mar-2021	18.25	18.25	19.00	17.60	18.50	18.50	18.36	8351	1.53	105	4407	52.77
MPHASIS	EQ	12-Mar-2021	1646.70	1650.30	1666.00	1605.55	1612.55	1617.10	1638.46	342389	5609.91	20758	128930	37.66
MPSLTD	EQ	12-Mar-2021	493.25	493.05	510.00	475.30	480.00	477.90	484.52	20438	99.03	1012	16846	82.42
MPTODAY	SM	12-Mar-2021	13.20	13.85	13.85	13.85	13.85	13.85	13.85	4000	0.55	2	4000	100.00
MRF	EQ	12-Mar-2021	88684.10	88800.00	90300.00	88200.00	88900.00	88775.35	89265.92	25808	23037.75	15801	4408	17.08
MRO-TEK	BE	12-Mar-2021	28.80	27.80	29.00	27.80	28.65	28.65	28.69	30762	8.83	7	-	-
MRPL	EQ	12-Mar-2021	43.05	43.55	43.60	41.50	41.90	41.90	42.60	2097735	893.65	7755	777454	37.06
MSPL	EQ	12-Mar-2021	7.85	8.05	8.20	7.70	8.15	8.10	7.93	69475	5.51	240	48481	69.78
MSTCLTD	EQ	12-Mar-2021	328.05	330.00	335.10	310.85	317.50	317.95	323.76	844049	2732.70	22685	243097	28.80
MTEDUCARE	EQ	12-Mar-2021	7.85	8.00	8.05	7.80	7.95	7.90	7.93	135295	10.73	311	81126	59.96
MTNL	EQ	12-Mar-2021	21.75	23.40	23.90	22.50	23.90	23.90	23.59	42344602	9990.92	50750	13527533	31.95
MUKANDENGG	EQ	12-Mar-2021	16.50	17.75	17.75	15.30	15.40	15.50	15.91	20426	3.25	243	12191	59.68
MUKANDLTD	EQ	12-Mar-2021	59.75	59.75	62.00	58.50	59.00	59.75	59.60	61122	36.43	656	42591	69.68
MUKANDLTD	P1	12-Mar-2021	6.20	5.25	6.15	5.00	5.50	5.50	5.56	2465	0.14	20	401	16.27
MUKTAARTS	EQ	12-Mar-2021	31.60	32.80	32.80	30.90	30.90	31.05	31.26	4378	1.37	92	3501	79.97
MUNJALAU	EQ	12-Mar-2021	60.20	60.50	60.85	59.00	59.50	59.35	59.75	159436	95.27	2058	93362	58.56
MUNJALSHOW	EQ	12-Mar-2021	155.40	157.50	157.75	153.15	153.55	153.70	154.75	24831	38.43	1066	12880	51.87
MURUDCERA	EQ	12-Mar-2021	23.00	23.35	23.35	21.80	22.00	21.95	22.34	186725	41.72	760	98045	52.51
MUTHOOTCAP	EQ	12-Mar-2021	402.60	393.00	410.00	393.00	398.15	400.25	404.20	62671	253.32	3049	28753	45.88
MUTHOOTFIN	EQ	12-Mar-2021	1304.90	1310.00	1311.95	1272.00	1280.90	1278.25	1295.69	1322927	17140.98	37456	607384	45.91
N100	EQ	12-Mar-2021	920.11	944.99	944.99	920.00	921.72	921.54	931.23	73911	688.28	4001	39876	53.95
NABARD	N2	12-Mar-2021	1214.80	1214.80	1217.99	1212.00	1213.00	1213.00	1213.36	409	4.96	14	379	92.67
NACLIND	EQ	12-Mar-2021	39.35	39.35	40.40	39.00	39.50	39.25	39.53	53561	21.17	452	38807	72.45
NAGAFERT	BE	12-Mar-2021	7.20	6.85	6.85	6.85	6.85	6.85	6.85	183821	12.59	277	-	-
NAGREEKEXP	EQ	12-Mar-2021	17.25	16.65	17.30	16.65	16.85	16.90	17.01	5529	0.94	57	4663	84.34
NAHARCAP	EQ	12-Mar-2021	103.70	105.00	109.35	102.00	103.05	104.05	105.73	68988	72.94	1480	32453	47.04
NAHARINDUS	EQ	12-Mar-2021	49.05	48.70	51.50	48.70	51.10	50.95	51.02	98818	50.42	435	43489	44.01
NAHARPOLY	EQ	12-Mar-2021	93.45	92.10	109.00	92.10	101.15	100.80	102.96	530104	545.80	7104	161626	30.49
NAHARSPING	EQ	12-Mar-2021	103.20	103.95	111.00	101.00	108.00	107.30	107.32	185875	199.48	1623	110124	59.25
NAM-INDIA	EQ	12-Mar-2021	353.40	354.90	357.60	343.00	344.00	346.60	349.14	797430	2784.12	11117	499906	62.69
NANDANI	SM	12-Mar-2021	23.70	24.50	24.50	24.50	24.50	24.50	24.50	5000	1.23	1	5000	100.00
NATCOPHARM	EQ	12-Mar-2021	824.60	831.95	847.40	815.65	825.00	825.10	829.23	423232	3509.58	21615	201794	47.68
NATHBIOGEN	EQ	12-Mar-2021	313.90	314.00	317.40	306.00	307.55	307.25	310.23	21025	65.23	813	15821	75.25
NATIONALUM	EQ	12-Mar-2021	58.70	59.55	60.20	57.80	58.70	58.60	59.14	16433808	9718.95	30812	4580941	27.88
NATNLSTEEL	EQ	12-Mar-2021	4.60	4.80	4.80	4.80	4.80	4.80	4.80	4901	0.24	12	4901	100.00
NAUKRI	EQ	12-Mar-2021	4869.80	4861.00	4967.00	4788.00	4806.00	4803.60	4872.80	712241	34706.05	69773	268050	37.63
NAVINFLUOR	EQ	12-Mar-2021	2691.10	2755.00	2763.65	2630.05	2660.00	2666.95	2694.17	141021	3799.35	15425	42014	29.79
NAVKARCORP	EQ	12-Mar-2021	43.80	44.45	44.60	42.10	42.55	42.75	43.57	985109	429.19	5384	403135	40.92
NAVNETEDUL	EQ	12-Mar-2021	85.35	86.40	93.40	86.00	87.55	87.55	90.22	893359	805.98	9516	201604	22.57
NBCC	EQ	12-Mar-2021	49.30	49.90	50.80	48.60	49.20	49.40	49.83	11951483	5954.97	34709	4236784	35.45
NBIFIN	EQ	12-Mar-2021	1842.95	1835.10	1875.00	1835.00	1845.00	1856.45	1849.06	807	14.92	197	634	78.56
NBVENTURES	EQ	12-Mar-2021	70.40	70.50	70.90	69.40	69.85	69.90	69.96	2259022	1580.47	15176	1226905	54.31
NCC	EQ	12-Mar-2021	86.80	87.10	88.70	85.15	87.40	87.15	87.35	3332424	2910.81	14830	1455218	43.67
NCLIND	EQ	12-Mar-2021	177.05	177.75	180.75	172.75	173.40	173.25	177.61	260041	461.86	4340	95276	36.64
NCPSESDL24	EQ	12-Mar-2021	102.00	102.00	102.16	101.90	102.16	102.16	101.98	1624	1.66	19	1619	99.69
NDGL	EQ	12-Mar-2021	802.45	772.10	821.00	772.10	777.00	777.55	783.97	279	2.19	47	150	53.76
NDL	EQ	12-Mar-2021	32.35	32.95	33.25	31.50	31.95	32.05	32.30	30750	9.93	390	15586	50.69
NDRAUTO	EQ	12-Mar-2021	224.80	224.95	233.20	223.00	230.00	230.00	228.77	2751	6.29	125	2173	78.99
NDTV	EQ	12-Mar-2021	55.20	56.00	56.45	52.60	53.00	53.50	55.01	41672	22.92	452	27384	65.71
NECCLTD	EQ	12-Mar-2021	9.55	9.55	9.90	9.40	9.50	9.60	9.54	34926	3.33	155	27463	78.63
NECLIFE	EQ	12-Mar-2021	22.00	22.35	22.75	21.10	21.35	21.40	21.98	1019032	223.97	3482	358952	35.22
NELCAST	EQ	12-Mar-2021	65.80	65.80	66.60	64.55	64.85	65.00	65.54	55733	36.52	1173	30803	55.27
NELCO	EQ	12-Mar-2021	208.90	210.75	212.00	205.40	206.40	206.35	208.04	96230	200.19	2380	49948	51.90
NEOGEN	EQ	12-Mar-2021	839.00	849.00	879.00	838.05	858.00	855.00	862.40	44255	381.66	3658	20376	46.04
NESCO	EQ	12-Mar-2021	585.25	590.00	590.90	572.25	575.00	575.80	580.93	78932	458.54	5728	53257	67.47
NESTLEIND	EQ	12-Mar-2021	16931.45	16977.00	17009.85	16650.00	16684.05	16722.45	16845.94	84914	14304.56	17588	51135	60.22
NETF	EQ	12-Mar-2021	174.74	174.74	177.99	172.66	176.01	176.50	175.10	2915	5.10	137	1991	68.30
NETFCONSUM	EQ	12-Mar-2021	65.41	68.00	68.00	64.11	65.25	65.62	65.74	4869	3.20	128	3273	67.22
NETFDIVOPP	EQ	12-Mar-2021	37.40	38.00	38.20	37.02	38.00	37.93	37.73	1759	0.66	62	970	55.14
NETFIT	EQ	12-Mar-2021	26.26	26.50	26.80	26.00	26.20	26.22	26.27	2282495	599.55	2347	1920329	84.13
NETFLTGILT	EQ	12-Mar-2021	21.88	21.92	21.93	21.86	21.86	21.86	21.90	104963	22.99	246	65655	62.55
NETFMID150	EQ	12-Mar-2021	92.78	93.19	93.76	92.07	92.54	92.52	93.19	55129	51.38	1034	36805	66.76
NETFNIF100	EQ	12-Mar-2021	157.05	159.00	160.20	153.10	155.86	155.90	157.34	778	1.22	61	569	73.14
NETFNV20	EQ	12-Mar-2021	80.49	84.48	95.10	80.00	80.42	80.40	81.85	7977	6.53	219	6738	84.47
NETWORK18	EQ	12-Mar-2021	44.60	44.65	45.20	42.65	43.50	43.50	44.32	3602033	1596.33	7172	1804344	50.09
NEULANDLAB	EQ	12-Mar-2021	2062.65	2095.00	2116.95	1977.80	2021.00	2032.40	2059.30	52368	1078.41	5007	27796	53.08
NEWGEN	EQ	12-Mar-2021	290.60	297.00	299.35	293.00	293.00	294.90	295.93	205249	607.40	3385	171621	83.62
NEXTMEDIA	EQ	12-Mar-2021	4.30	4.30	4.40	4.20	4.35	4.35	4.34	2100	0.09	19	2049	97.57
NFL	EQ	12-Mar-2021	61.60	62.30	64.80	60.30	61.75	61.85	62.67	5761934	3611.03	23848	1076141	18.68
NH	EQ	12-Mar-2021	418.80	422.00	434.00	418.25	430.00	424.85	422.39	215088	908.51	11333	118925	55.29
NHAI	N1	12-Mar-2021	1076.99	1070.05	1076.99	1070.05	1072.60	1072.52	1073.04	2451	26.30	28	2151	87.76
NHAI	N2	12-Mar-2021	1228.13	1228.50	1228.50	1225.11	1226.00	1225.32	1226.01	8426	103.30	41	8306	98.58
NHAI	N5	12-Mar-2021	1278.00	1228.11	1230.00	1228.11	1230.00	1230.00	1228.54	9	0.11	3	7	77.78
NHAI	N6	12-Mar-2021	1283.60	1298.00	1298.99	1298.00	1298.99	1298.82	1298.83	260	3.38	3	260	100.00
NHAI	N7	12-Mar-2021	1155.10	1386.00	1386.00	1386.00	1386.00	1386.00	1386.00	12	0.17	2	12	100.00
NHAI	N8	12-Mar-2021	1177.01	1177.01	1181.00	1177.01	1181.00	1181.00	1178.16	522	6.15	24	522	100.00
NHAI	NA	12-Mar-2021	1299.90	1297.01	1298.98	1297.01	1298.98	1298.78	1298.27	360	4.67	6	360	100.00
NHAI	NE	12-Mar-2021	1251.20	1259.50	1259.50	1259.49	1259.50	1259.49	1259.50	270	3.40	6	270	100.00
NHBTF2014	N5	12-Mar-2021	6400.00	6411.00	6411.00	6380.00	6380.00	6380.00	6406.96	23	1.47	2	23	100.00
NHPC	EQ	12-Mar-2021	25.20	25.00	25.20	24.40	24.60	24.55	24.81	6170361	1530.89	10392	3126018	50.66
NHPC	N4	12-Mar-2021	1158.26	1158.26	1158.26	1158.26	1158.26	1158.26	1158.26	5	0.06	1	5	100.00
NHPC	N6	12-Mar-2021	1471.79	1472.10	1472.10	1467.21	1471.00	1470.30	1470.66	5	0.07	5	2	40.00
NIACL	EQ	12-Mar-2021	157.80	169.50	173.80	163.00	163.80	164.75	167.50	4720004	7905.90	55341	1069868	22.67
NIBL	BE	12-Mar-2021	11.25	11.80	11.80	10.80	10.80	10.80	11.66	28678	3.34	16	-	-
NIFTYBEES	EQ	12-Mar-2021	162.16	163.99	163.99	159.89	160.62	160.63	161.85	2695163	4362.06	19904	1047567	38.87
NIFTYEES	EQ	12-Mar-2021	19477.50	19300.00	19300.00	19300.00	19300.00	19300.00	19300.00	1	0.19	1	1	100.00
NIITLTD	EQ	12-Mar-2021	187.75	187.70	189.95	187.15	187.80	187.75	188.23	93479	175.95	3181	59854	64.03
NILAINFRA	BE	12-Mar-2021	4.95	4.95	5.10	4.95	4.95	4.95	5.01	166513	8.34	167	-	-
NILASPACES	BE	12-Mar-2021	1.65	1.70	1.70	1.65	1.65	1.65	1.66	72045	1.20	124	-	-
NILKAMAL	EQ	12-Mar-2021	1835.20	1864.80	1889.40	1806.05	1865.00	1862.45	1852.87	17113	317.08	2025	8393	49.04
NIPPOBATRY	EQ	12-Mar-2021	738.85	750.00	759.00	736.00	739.65	739.80	740.61	1054	7.81	163	813	77.13
NIRAJ	EQ	12-Mar-2021	41.95	43.90	43.90	40.20	42.70	42.30	41.79	5084	2.12	110	3413	67.13
NITCO	EQ	12-Mar-2021	22.70	22.70	23.45	22.40	22.55	22.75	23.14	97116	22.47	439	54864	56.49
NITINFIRE	BZ	12-Mar-2021	0.65	0.70	0.70	0.60	0.65	0.65	0.65	53299	0.35	49	-	-
NITINSPIN	EQ	12-Mar-2021	85.05	88.20	88.20	83.50	83.80	84.00	84.78	73805	62.57	619	58697	79.53
NKIND	EQ	12-Mar-2021	21.10	21.15	22.15	21.05	22.15	21.50	21.45	3555	0.76	42	2957	83.18
NLCINDIA	EQ	12-Mar-2021	53.00	53.45	53.55	52.55	52.70	52.70	52.95	1523752	806.88	7419	725335	47.60
NMDC	EQ	12-Mar-2021	132.55	138.50	138.75	132.05	134.25	134.10	134.57	23322792	31384.85	96690	9775145	41.91
NOCIL	EQ	12-Mar-2021	181.90	183.00	188.70	181.15	182.95	182.50	184.71	1517047	2802.08	16173	429482	28.31
NOIDATOLL	BE	12-Mar-2021	7.55	7.50	7.50	7.20	7.20	7.20	7.27	142445	10.36	181	-	-
NORBTEAEXP	EQ	12-Mar-2021	7.15	7.35	7.50	6.90	7.40	7.30	7.07	11461	0.81	39	6510	56.80
NOVARTIND	EQ	12-Mar-2021	602.70	607.95	614.80	591.30	608.75	602.20	601.91	8220	49.48	638	3593	43.71
NPBET	EQ	12-Mar-2021	188.23	189.80	189.80	185.65	188.80	188.64	188.35	183	0.34	16	146	79.78
NRAIL	EQ	12-Mar-2021	250.65	251.25	258.30	249.10	255.00	250.80	253.69	19589	49.70	637	11541	58.92
NRBBEARING	EQ	12-Mar-2021	118.05	118.85	120.55	117.80	119.20	119.00	119.17	430981	513.59	9823	203897	47.31
NSIL	EQ	12-Mar-2021	1072.80	1068.65	1071.00	1062.00	1065.85	1065.15	1066.11	953	10.16	130	637	66.84
NTPC	EQ	12-Mar-2021	109.65	111.00	112.10	108.60	109.00	109.10	110.25	21763020	23992.96	93961	6916105	31.78
NTPC	N6	12-Mar-2021	1404.70	1392.20	1405.00	1391.00	1395.00	1393.66	1392.76	1031	14.36	20	955	92.63
NTPC	N7	12-Mar-2021	13.64	13.66	14.00	13.62	13.69	13.68	13.64	65466	8.93	158	63168	96.49
NTPC	ND	12-Mar-2021	1324.00	1310.15	1310.15	1310.15	1310.15	1310.15	1310.15	1	0.01	1	1	100.00
NUCLEUS	EQ	12-Mar-2021	523.65	530.00	535.00	511.00	512.65	512.45	517.09	52876	273.41	2520	32566	61.59
NURECA	EQ	12-Mar-2021	631.55	635.00	640.00	602.20	613.00	604.90	614.25	40127	246.48	1902	30225	75.32
NXTDIGITAL	EQ	12-Mar-2021	488.50	490.05	497.95	485.00	486.95	486.25	491.24	1451	7.13	112	1122	77.33
OAL	EQ	12-Mar-2021	602.30	609.70	612.70	579.95	594.00	589.50	595.58	25378	151.15	1278	17387	68.51
OBEROIRLTY	EQ	12-Mar-2021	536.80	543.70	564.00	541.50	557.50	558.60	550.88	771855	4252.02	26723	510013	66.08
OCCL	EQ	12-Mar-2021	990.00	995.00	1020.00	976.50	1005.00	995.55	997.38	20953	208.98	2684	10236	48.85
OFSS	EQ	12-Mar-2021	3201.55	3195.00	3240.00	3155.00	3187.00	3194.05	3203.88	44753	1433.83	3887	31985	71.47
OIL	EQ	12-Mar-2021	132.05	133.80	133.80	130.60	131.55	131.90	132.42	1267052	1677.82	20369	652347	51.49
OILCOUNTUB	EQ	12-Mar-2021	4.50	4.70	4.70	4.70	4.70	4.70	4.70	7215	0.34	14	7215	100.00
OLECTRA	EQ	12-Mar-2021	216.10	226.90	226.90	211.55	226.00	226.80	225.76	3385686	7643.37	14162	1771316	52.32
OMAXAUTO	EQ	12-Mar-2021	45.50	45.50	45.75	44.00	44.90	44.65	45.03	15148	6.82	369	11887	78.47
OMAXE	EQ	12-Mar-2021	73.45	74.70	76.00	72.80	73.00	73.15	74.49	79597	59.29	907	50483	63.42
OMINFRAL	EQ	12-Mar-2021	25.25	25.35	25.50	24.30	24.70	24.45	24.88	52434	13.04	255	45144	86.10
OMKARCHEM	BE	12-Mar-2021	8.15	8.55	8.55	8.55	8.55	8.55	8.55	9325	0.80	27	-	-
ONELIFECAP	BE	12-Mar-2021	6.80	6.60	7.10	6.60	7.10	7.10	6.77	2500	0.17	14	-	-
ONEPOINT	EQ	12-Mar-2021	12.50	13.10	13.10	12.15	13.10	13.00	12.79	113591	14.53	139	104290	91.81
ONGC	EQ	12-Mar-2021	114.40	116.75	117.40	114.00	115.20	115.05	115.69	20691698	23937.31	92636	5628365	27.20
ONMOBILE	EQ	12-Mar-2021	102.15	106.00	107.25	105.20	107.25	107.25	107.15	1606409	1721.31	6095	863325	53.74
ONWARDTEC	EQ	12-Mar-2021	126.20	127.95	131.00	112.05	114.20	113.50	120.85	549923	664.61	15529	254001	46.19
OPTIEMUS	EQ	12-Mar-2021	187.80	197.15	197.15	178.45	179.85	179.45	191.35	361784	692.27	4319	172664	47.73
OPTOCIRCUI	BE	12-Mar-2021	3.95	4.00	4.10	3.95	4.00	4.00	4.01	308046	12.37	364	-	-
ORBTEXP	EQ	12-Mar-2021	64.30	64.90	65.15	63.35	63.45	63.50	64.27	22287	14.32	229	12988	58.28
ORCHPHARMA	BE	12-Mar-2021	1277.05	1340.90	1340.90	1340.90	1340.90	1340.90	1340.90	366	4.91	44	-	-
ORICONENT	BE	12-Mar-2021	21.90	21.80	22.95	21.80	22.95	22.65	22.47	115716	26.00	245	-	-
ORIENTABRA	EQ	12-Mar-2021	23.65	24.10	24.15	23.15	23.35	23.35	23.61	63060	14.89	412	35669	56.56
ORIENTALTL	EQ	12-Mar-2021	7.00	7.00	7.55	7.00	7.30	7.30	7.27	49314	3.58	162	43886	88.99
ORIENTBELL	EQ	12-Mar-2021	241.55	249.15	249.15	239.00	243.00	243.00	244.43	62007	151.56	3083	19722	31.81
ORIENTCEM	EQ	12-Mar-2021	102.25	103.90	104.60	99.40	103.00	102.20	102.51	659385	675.97	6052	384714	58.34
ORIENTELEC	EQ	12-Mar-2021	289.35	294.00	299.90	290.00	294.00	295.15	296.51	1052330	3120.30	32418	547031	51.98
ORIENTHOT	EQ	12-Mar-2021	24.80	25.30	25.30	24.10	24.50	24.55	24.71	61325	15.16	447	47480	77.42
ORIENTLTD	EQ	12-Mar-2021	85.80	89.95	90.05	85.80	89.80	86.60	87.97	550	0.48	74	346	62.91
ORIENTPPR	EQ	12-Mar-2021	26.20	26.50	27.80	26.35	27.30	27.25	26.97	2330536	628.51	5866	603588	25.90
ORIENTREF	EQ	12-Mar-2021	231.15	234.40	237.30	226.10	227.00	226.90	230.07	62802	144.49	1966	41069	65.39
ORISSAMINE	EQ	12-Mar-2021	2473.05	2494.05	2498.60	2440.00	2470.00	2471.70	2465.68	7003	172.67	1337	4064	58.03
ORTEL	BZ	12-Mar-2021	1.05	1.10	1.10	1.00	1.10	1.10	1.07	24823	0.27	11	-	-
OSIAHYPER	SM	12-Mar-2021	133.35	131.00	144.00	130.00	136.00	136.00	133.71	6000	8.02	11	5600	93.33
OSWALAGRO	EQ	12-Mar-2021	11.00	11.25	11.25	10.80	10.95	10.90	10.94	82328	9.00	565	51388	62.42
PAEL	BZ	12-Mar-2021	4.85	5.05	5.05	5.05	5.05	5.05	5.05	738	0.04	3	-	-
PAGEIND	EQ	12-Mar-2021	28328.30	28700.00	28770.00	28028.70	28150.00	28159.20	28399.12	32302	9173.48	14877	9610	29.75
PAISALO	EQ	12-Mar-2021	783.40	780.00	815.00	770.00	810.00	809.20	790.95	191657	1515.90	6676	75909	39.61
PALASHSECU	EQ	12-Mar-2021	59.50	61.50	61.80	56.55	56.65	56.95	58.93	7107	4.19	111	3736	52.57
PALREDTEC	BE	12-Mar-2021	101.00	103.00	103.00	95.95	95.95	95.95	96.42	16671	16.07	206	-	-
PANACEABIO	EQ	12-Mar-2021	193.35	195.00	195.70	187.00	190.70	190.80	192.22	114980	221.01	2897	63982	55.65
PANACHE	EQ	12-Mar-2021	48.60	49.60	49.60	47.65	48.00	47.75	48.50	6076	2.95	48	1897	31.22
PANAMAPET	EQ	12-Mar-2021	172.05	174.00	174.35	166.65	170.70	168.85	169.97	103450	175.83	3975	58498	56.55
PANSARI	SM	12-Mar-2021	36.00	37.80	37.80	37.70	37.70	37.70	37.73	18000	6.79	3	18000	100.00
PAR	SM	12-Mar-2021	98.75	103.65	103.65	100.00	103.65	103.65	103.23	18000	18.58	8	14000	77.78
PARACABLES	EQ	12-Mar-2021	10.25	10.25	10.50	9.00	9.65	9.55	9.78	1039876	101.72	1810	619807	59.60
PARAGMILK	EQ	12-Mar-2021	107.30	108.10	108.10	104.05	104.10	104.75	105.65	608956	643.34	8862	417552	68.57
PARSVNATH	BE	12-Mar-2021	8.90	9.30	9.30	9.10	9.20	9.20	9.25	165504	15.32	370	-	-
PASHUPATI	SM	12-Mar-2021	60.15	65.00	65.00	65.00	65.00	65.00	65.00	1600	1.04	1	1600	100.00
PATELENG	EQ	12-Mar-2021	13.70	13.90	14.00	13.30	13.50	13.40	13.63	276456	37.68	820	197831	71.56
PATINTLOG	EQ	12-Mar-2021	23.65	23.25	23.95	23.10	23.55	23.40	23.50	34181	8.03	283	24825	72.63
PATSPINLTD	EQ	12-Mar-2021	5.65	5.65	5.65	5.40	5.55	5.55	5.49	10532	0.58	97	9806	93.11
PAVNAIND	ST	12-Mar-2021	165.15	165.15	165.35	165.10	165.15	165.15	165.21	71200	117.63	68	71200	100.00
PCJEWELLER	EQ	12-Mar-2021	29.85	31.20	32.95	30.20	31.25	31.25	31.63	13015097	4116.37	25473	3810875	29.28
PDMJEPAPER	EQ	12-Mar-2021	25.25	25.45	25.85	25.00	25.30	25.25	25.44	202956	51.63	612	157205	77.46
PDSMFL	EQ	12-Mar-2021	662.30	669.90	675.00	660.00	662.00	661.05	666.88	2143	14.29	284	1078	50.30
PEARLPOLY	EQ	12-Mar-2021	15.40	15.40	15.75	15.20	15.70	15.30	15.32	810	0.12	34	672	82.96
PEL	EQ	12-Mar-2021	1957.80	1970.00	1979.80	1883.00	1902.05	1906.30	1921.12	1125876	21629.42	40131	294272	26.14
PENIND	EQ	12-Mar-2021	20.70	21.00	21.00	20.45	20.70	20.55	20.70	198736	41.15	551	145491	73.21
PENINLAND	EQ	12-Mar-2021	6.20	6.25	6.35	5.90	5.90	5.90	6.06	521642	31.63	550	341876	65.54
PENTAGOLD	SM	12-Mar-2021	80.00	77.00	83.90	77.00	83.90	83.90	80.14	15000	12.02	5	12000	80.00
PERSISTENT	EQ	12-Mar-2021	1793.20	1813.90	1844.00	1763.00	1776.00	1782.65	1812.39	160530	2909.43	20265	63176	39.35
PETRONET	EQ	12-Mar-2021	246.60	244.50	248.80	240.25	242.00	242.05	244.25	4108486	10035.13	32745	2514937	61.21
PFC	EQ	12-Mar-2021	134.40	136.25	140.50	134.50	138.45	137.70	137.82	25608930	35294.59	131108	7295967	28.49
PFC	N4	12-Mar-2021	1065.71	1068.90	1069.00	1067.00	1067.00	1067.00	1067.06	578	6.17	10	576	99.65
PFC	N6	12-Mar-2021	1126.50	1145.49	1145.49	1130.10	1130.10	1140.36	1140.36	300	3.42	3	200	66.67
PFC	N8	12-Mar-2021	1406.67	1410.00	1411.00	1408.00	1408.00	1408.00	1409.72	1016	14.32	9	990	97.44
PFIZER	EQ	12-Mar-2021	4638.60	4700.00	4770.00	4646.45	4663.00	4651.85	4703.75	82689	3889.49	10616	32579	39.40
PFOCUS	EQ	12-Mar-2021	61.95	62.00	65.90	61.00	62.65	61.80	62.87	85601	53.82	1288	45012	52.58
PFS	EQ	12-Mar-2021	20.60	20.80	22.15	20.60	20.65	20.80	21.34	2835024	605.12	5034	1541073	54.36
PGEL	BE	12-Mar-2021	431.10	452.65	452.65	452.65	452.65	452.65	452.65	31690	143.44	391	-	-
PGHH	EQ	12-Mar-2021	13026.85	13026.85	13149.00	12815.15	12901.00	12947.05	13028.16	4577	596.30	1982	2654	57.99
PGHL	EQ	12-Mar-2021	6607.70	6650.00	6650.00	6500.00	6600.00	6565.60	6574.51	12052	792.36	4300	7244	60.11
PGIL	EQ	12-Mar-2021	176.10	181.00	183.80	176.00	176.45	177.80	178.49	25172	44.93	505	13438	53.38
PHILIPCARB	EQ	12-Mar-2021	213.15	216.50	216.50	206.50	208.90	209.40	211.89	1956096	4144.84	25128	573816	29.33
PHOENIXLTD	EQ	12-Mar-2021	796.05	800.00	802.00	794.60	794.60	799.65	799.66	218316	1745.78	16481	158212	72.47
PIDILITIND	EQ	12-Mar-2021	1737.05	1741.00	1746.65	1720.50	1724.80	1723.10	1733.03	205343	3558.66	14680	79557	38.74
PIGL	SM	12-Mar-2021	36.60	38.40	38.40	34.80	35.90	35.85	37.78	224000	84.63	53	188000	83.93
PIIND	EQ	12-Mar-2021	2289.85	2300.00	2314.50	2233.35	2241.00	2248.45	2272.77	99943	2271.48	11164	57952	57.99
PILANIINVS	EQ	12-Mar-2021	1874.40	1908.85	1908.85	1828.05	1829.00	1835.50	1873.25	5252	98.38	654	1655	31.51
PILITA	EQ	12-Mar-2021	17.10	17.55	18.00	16.80	17.05	17.05	17.33	363343	62.96	832	224888	61.89
PIONDIST	EQ	12-Mar-2021	108.85	109.40	109.40	106.25	107.00	107.00	107.39	19801	21.26	141	17268	87.21
PIONEEREMB	EQ	12-Mar-2021	39.60	40.40	40.90	39.55	39.90	39.80	39.96	27937	11.16	289	18981	67.94
PITTIENG	EQ	12-Mar-2021	71.60	71.60	75.45	69.25	71.80	71.40	72.95	220235	160.67	2062	131217	59.58
PKTEA	BE	12-Mar-2021	225.05	224.00	225.00	224.00	224.00	224.00	224.12	430	0.96	9	-	-
PLASTIBLEN	EQ	12-Mar-2021	247.65	247.85	264.40	245.55	260.10	259.50	259.42	173037	448.90	3746	84705	48.95
PNB	EQ	12-Mar-2021	41.50	41.85	41.95	40.70	41.10	41.05	41.29	59205010	24448.04	66088	16300434	27.53
PNBGILTS	EQ	12-Mar-2021	52.10	52.50	52.95	51.75	52.25	52.05	52.33	354803	185.68	2155	227131	64.02
PNBHOUSING	EQ	12-Mar-2021	423.55	427.00	430.50	417.00	420.00	421.90	424.51	188694	801.02	9118	78401	41.55
PNC	EQ	12-Mar-2021	22.50	22.80	23.00	21.25	21.30	21.45	21.89	14470	3.17	206	9484	65.54
PNCINFRA	EQ	12-Mar-2021	259.85	262.50	264.95	258.15	260.10	260.15	261.13	869959	2271.72	33800	327064	37.60
PODDARHOUS	BE	12-Mar-2021	200.00	192.55	200.00	190.15	192.00	192.70	193.00	4944	9.54	96	-	-
PODDARMENT	EQ	12-Mar-2021	201.00	202.05	205.90	200.00	205.00	203.40	202.94	9874	20.04	453	3765	38.13
POKARNA	EQ	12-Mar-2021	214.35	215.00	218.75	205.50	206.85	206.75	210.55	58784	123.77	2029	40935	69.64
POLYCAB	EQ	12-Mar-2021	1366.35	1369.95	1377.00	1346.10	1355.00	1359.60	1365.51	327169	4467.54	18353	145398	44.44
POLYMED	EQ	12-Mar-2021	789.60	791.95	844.70	775.00	840.00	834.30	819.74	291228	2387.32	18833	75509	25.93
POLYPLEX	EQ	12-Mar-2021	900.05	899.00	917.95	883.50	888.00	891.70	900.69	149204	1343.87	11862	38491	25.80
PONNIERODE	EQ	12-Mar-2021	154.30	153.25	166.00	148.30	152.95	152.95	153.18	26813	41.07	445	21714	80.98
POWERFUL	SZ	12-Mar-2021	4.35	4.15	4.15	4.15	4.15	4.15	4.15	2000	0.08	1	2000	100.00
POWERGRID	EQ	12-Mar-2021	215.15	215.70	220.90	215.40	220.00	220.05	219.33	10222359	22420.87	71671	2850210	27.88
POWERINDIA	EQ	12-Mar-2021	1370.70	1380.00	1393.60	1353.60	1375.00	1362.55	1371.56	15791	216.58	2217	10339	65.47
POWERMECH	EQ	12-Mar-2021	528.75	530.00	537.55	518.40	526.05	521.45	525.99	31307	164.67	1335	20543	65.62
PPAP	EQ	12-Mar-2021	240.05	239.95	257.80	239.95	250.15	248.75	251.20	181135	455.01	4333	57269	31.62
PPL	EQ	12-Mar-2021	127.35	129.70	135.90	128.80	131.50	131.80	133.22	559483	745.32	9064	169682	30.33
PRABHAT	EQ	12-Mar-2021	86.85	88.20	89.70	81.10	84.95	83.35	86.58	1111422	962.25	9866	693508	62.40
PRAENG	EQ	12-Mar-2021	8.95	8.85	9.15	8.75	8.85	8.85	8.87	27846	2.47	154	23829	85.57
PRAJIND	EQ	12-Mar-2021	181.70	183.35	188.90	178.20	181.70	182.30	184.03	3134152	5767.76	24736	724734	23.12
PRAKASH	EQ	12-Mar-2021	63.50	64.40	68.95	62.85	65.40	65.60	66.25	4411807	2922.71	22635	1554990	35.25
PRAKASHSTL	EQ	12-Mar-2021	0.90	0.90	0.90	0.85	0.85	0.85	0.86	375657	3.24	117	301507	80.26
PRAXIS	BE	12-Mar-2021	52.30	51.00	54.10	51.00	53.00	53.00	52.74	19429	10.25	75	-	-
PRECAM	EQ	12-Mar-2021	41.60	42.00	42.40	41.20	41.80	41.45	41.76	110236	46.04	1041	63901	57.97
PRECOT	EQ	12-Mar-2021	100.50	104.90	105.50	99.30	105.50	105.50	105.10	41261	43.36	203	38308	92.84
PRECWIRE	EQ	12-Mar-2021	190.00	195.00	200.00	192.15	196.20	196.50	196.74	213827	420.68	7559	66022	30.88
PREMEXPLN	BE	12-Mar-2021	158.45	162.80	162.80	153.30	157.00	157.55	156.85	5105	8.01	66	-	-
PREMIER	BE	12-Mar-2021	3.75	3.60	3.60	3.60	3.60	3.60	3.60	1513	0.05	10	-	-
PREMIERPOL	EQ	12-Mar-2021	38.00	39.50	40.00	38.30	39.30	39.30	39.38	7686	3.03	176	4936	64.22
PRESSMN	EQ	12-Mar-2021	24.40	24.75	24.80	23.75	23.80	23.90	24.44	31395	7.67	198	21682	69.06
PRESTIGE	EQ	12-Mar-2021	291.15	303.00	303.50	289.45	293.55	293.10	295.36	1529822	4518.49	36290	1043709	68.22
PRICOLLTD	EQ	12-Mar-2021	73.85	74.25	75.20	70.25	71.20	70.65	73.09	893208	652.81	7433	301590	33.76
PRIMESECU	BE	12-Mar-2021	49.65	49.00	50.40	47.20	47.80	47.35	47.76	10537	5.03	108	-	-
PRINCEPIPE	EQ	12-Mar-2021	450.65	450.10	479.00	438.50	444.60	443.65	457.16	504726	2307.41	21091	166370	32.96
PRITI	SM	12-Mar-2021	98.70	79.50	98.50	79.50	95.00	95.00	91.00	4800	4.37	3	0	0.00
PRIVISCL	EQ	12-Mar-2021	647.40	657.20	658.70	640.00	644.00	643.30	649.88	25321	164.56	2396	15899	62.79
PROZONINTU	EQ	12-Mar-2021	19.75	20.00	20.00	19.40	19.80	19.60	19.69	133169	26.22	595	101569	76.27
PRSMJOHNSN	EQ	12-Mar-2021	114.85	114.90	116.30	111.70	114.15	113.45	114.73	1485458	1704.32	10866	1156122	77.83
PSB	EQ	12-Mar-2021	17.90	18.30	18.30	17.65	17.70	17.75	17.92	526881	94.44	1759	332950	63.19
PSPPROJECT	EQ	12-Mar-2021	480.60	476.50	489.70	471.05	477.90	476.55	479.13	96547	462.59	1981	9533	9.87
PSUBNKBEES	EQ	12-Mar-2021	25.56	26.35	26.35	25.06	25.20	25.23	25.39	724138	183.84	1628	591948	81.75
PTC	EQ	12-Mar-2021	75.35	77.10	82.40	77.10	80.65	80.30	80.47	5603340	4508.81	29041	2626328	46.87
PTL	EQ	12-Mar-2021	40.75	41.00	41.10	40.60	40.75	40.85	40.92	60011	24.56	296	53377	88.95
PUNJABCHEM	EQ	12-Mar-2021	943.60	975.00	975.00	890.00	890.00	901.15	915.56	22314	204.30	2086	15449	69.23
PUNJLLOYD	BZ	12-Mar-2021	2.00	2.05	2.05	1.95	1.95	2.00	2.00	537940	10.75	256	-	-
PURVA	EQ	12-Mar-2021	84.95	86.70	86.70	80.50	81.80	81.50	82.68	273956	226.52	4610	135072	49.30
PVR	EQ	12-Mar-2021	1442.90	1442.00	1463.70	1412.35	1420.00	1418.35	1438.09	692911	9964.68	33484	199760	28.83
QGOLDHALF	EQ	12-Mar-2021	1936.10	1955.00	1955.00	1909.00	1910.00	1910.10	1910.71	8045	153.72	185	7963	98.98
QNIFTY	EQ	12-Mar-2021	1567.00	1581.00	1583.00	1571.00	1571.00	1571.00	1574.47	19	0.30	5	16	84.21
QUESS	EQ	12-Mar-2021	727.70	730.25	739.90	708.10	715.00	714.15	724.72	163987	1188.45	10960	60370	36.81
QUICKHEAL	EQ	12-Mar-2021	204.65	210.00	213.90	196.55	198.05	199.25	204.74	3129219	6406.63	72404	955754	30.54
RADICO	EQ	12-Mar-2021	567.65	571.85	587.65	568.00	571.50	572.25	580.23	434321	2520.07	15181	170047	39.15
RADIOCITY	EQ	12-Mar-2021	24.65	24.70	24.80	24.40	24.60	24.55	24.56	387701	95.22	463	371052	95.71
RAILTEL	EQ	12-Mar-2021	148.40	150.70	151.40	143.25	145.00	145.05	146.44	3649504	5344.27	44080	1577152	43.22
RAIN	EQ	12-Mar-2021	152.90	153.90	155.35	146.50	147.45	148.10	151.73	3909022	5930.98	34376	848608	21.71
RAJESHEXPO	EQ	12-Mar-2021	513.45	514.20	525.00	510.00	520.00	521.20	518.68	418103	2168.64	19066	262274	62.73
RAJMET	BE	12-Mar-2021	89.65	94.10	94.10	85.20	93.80	87.95	87.51	2291	2.00	48	-	-
RAJRATAN	EQ	12-Mar-2021	636.45	641.40	758.40	636.85	718.00	720.30	704.38	204054	1437.32	13736	68196	33.42
RAJRAYON	BZ	12-Mar-2021	0.25	0.20	0.25	0.20	0.25	0.20	0.21	90640	0.19	43	-	-
RAJSREESUG	BE	12-Mar-2021	20.80	21.30	21.30	19.80	20.10	20.10	20.59	65598	13.51	81	-	-
RAJTV	EQ	12-Mar-2021	34.95	35.15	35.15	34.10	34.20	34.30	34.50	3442	1.19	150	1969	57.21
RALLIS	EQ	12-Mar-2021	268.70	270.00	272.80	263.25	266.00	265.80	268.37	513230	1377.35	11581	250816	48.87
RAMANEWS	EQ	12-Mar-2021	18.15	18.80	19.00	16.85	17.05	17.20	17.76	259999	46.19	1049	164725	63.36
RAMASTEEL	BE	12-Mar-2021	73.00	73.00	74.00	71.00	71.00	71.45	72.22	14018	10.12	44	-	-
RAMCOCEM	EQ	12-Mar-2021	1019.10	1024.70	1031.75	1002.35	1005.60	1005.60	1018.16	252515	2571.02	11645	68789	27.24
RAMCOIND	EQ	12-Mar-2021	262.20	268.90	269.10	264.05	265.00	265.30	266.59	72664	193.72	2513	44364	61.05
RAMCOSYS	EQ	12-Mar-2021	577.20	583.70	614.00	577.25	592.00	593.50	596.70	175123	1044.95	6772	72516	41.41
RAMKY	EQ	12-Mar-2021	93.45	92.60	95.35	88.80	93.00	90.85	91.83	137243	126.02	1014	82467	60.09
RANASUG	EQ	12-Mar-2021	9.35	9.60	9.70	9.20	9.35	9.30	9.41	1005076	94.53	1314	606326	60.33
RANEENGINE	EQ	12-Mar-2021	320.20	315.25	335.00	312.00	313.00	314.85	325.21	10139	32.97	471	3822	37.70
RANEHOLDIN	EQ	12-Mar-2021	679.80	680.00	705.00	655.15	659.00	664.60	687.19	62781	431.42	3437	19469	31.01
RATNAMANI	EQ	12-Mar-2021	1971.90	1982.30	2015.00	1961.55	1972.00	1976.00	1983.82	30261	600.32	4225	20196	66.74
RAYMOND	EQ	12-Mar-2021	381.95	385.55	385.55	372.10	375.90	377.00	378.81	670992	2541.78	13542	261971	39.04
RBL	EQ	12-Mar-2021	830.50	834.00	837.10	810.00	810.00	817.65	822.99	7425	61.11	992	3720	50.10
RBLBANK	EQ	12-Mar-2021	241.90	245.00	249.25	241.60	243.00	243.10	245.26	11277623	27659.66	70668	1990204	17.65
RCF	EQ	12-Mar-2021	84.75	85.20	90.45	82.60	85.45	85.75	86.51	8655202	7487.23	52203	1980442	22.88
RCOM	EQ	12-Mar-2021	1.95	2.00	2.00	1.90	2.00	2.00	1.98	18070799	357.62	6494	11971134	66.25
RECLTD	EQ	12-Mar-2021	151.20	151.35	154.45	149.45	151.20	151.05	152.39	9563229	14573.40	50191	4133076	43.22
RECLTD	N1	12-Mar-2021	1075.50	1075.50	1076.00	1075.50	1076.00	1076.00	1075.83	15	0.16	2	15	100.00
RECLTD	N8	12-Mar-2021	1109.69	1111.50	1133.99	1111.00	1133.99	1133.99	1129.93	1321	14.93	12	1121	84.86
RECLTD	N9	12-Mar-2021	1265.25	1268.00	1271.00	1265.00	1265.00	1265.01	1268.46	310	3.93	8	205	66.13
REDINGTON	EQ	12-Mar-2021	174.65	174.65	184.30	173.85	180.20	179.60	179.35	563082	1009.90	20115	252499	44.84
REFEX	EQ	12-Mar-2021	87.35	88.85	89.50	86.50	86.80	87.15	87.49	52379	45.83	914	33134	63.26
RELAXO	EQ	12-Mar-2021	845.65	846.00	858.00	845.00	850.60	851.00	852.32	111533	950.61	10941	52827	47.36
RELCAPITAL	EQ	12-Mar-2021	12.75	13.85	14.00	11.65	13.50	13.55	13.17	23682136	3119.93	27399	8557006	36.13
RELIANCE	EQ	12-Mar-2021	2181.95	2195.00	2206.40	2123.90	2136.90	2137.60	2160.60	7783173	168163.46	244889	2820317	36.24
RELIANCEPP	E1	12-Mar-2021	1275.30	1285.00	1299.00	1232.70	1245.00	1247.35	1265.87	888889	11252.18	37719	525177	59.08
RELIGARE	EQ	12-Mar-2021	88.90	89.40	93.60	88.50	90.00	89.35	91.18	1644780	1499.71	3813	1124797	68.39
RELINFRA	EQ	12-Mar-2021	39.15	41.00	42.75	37.10	39.70	39.70	40.41	14443946	5836.60	39898	5166345	35.77
REMSONSIND	EQ	12-Mar-2021	141.00	141.20	141.20	134.00	134.00	136.25	136.41	4818	6.57	154	2187	45.39
RENUKA	EQ	12-Mar-2021	10.20	10.40	10.65	9.80	9.95	9.95	10.22	10308999	1053.58	4866	5548365	53.82
REPCOHOME	EQ	12-Mar-2021	344.05	344.00	355.55	335.25	347.00	347.35	347.01	415585	1442.11	13362	282895	68.07
REPL	EQ	12-Mar-2021	201.40	206.00	214.85	201.20	210.00	209.10	205.88	29088	59.89	449	23062	79.28
REPRO	EQ	12-Mar-2021	404.90	402.00	402.70	380.20	381.00	383.50	391.75	22709	88.96	1719	10797	47.55
RESPONIND	EQ	12-Mar-2021	173.85	174.80	202.00	173.10	185.00	185.90	188.67	389386	734.66	8306	44719	11.48
REVATHI	EQ	12-Mar-2021	522.45	543.05	549.90	509.45	515.00	516.30	523.41	3212	16.81	708	1131	35.21
RGL	EQ	12-Mar-2021	299.00	302.50	312.40	294.15	308.90	307.00	305.15	16022	48.89	534	8998	56.16
RHFL	EQ	12-Mar-2021	2.75	3.00	3.00	2.80	3.00	3.00	2.99	6682705	199.78	3003	4560331	68.24
RHFL	N6	12-Mar-2021	206.21	201.20	201.20	200.00	200.00	200.00	200.90	245	0.49	6	245	100.00
RHFL	N8	12-Mar-2021	159.99	159.99	171.99	159.99	171.99	171.99	165.17	12	0.02	4	11	91.67
RICOAUTO	EQ	12-Mar-2021	40.55	41.00	42.20	40.40	41.10	40.95	41.26	505644	208.61	2749	233490	46.18
RIIL	EQ	12-Mar-2021	408.55	410.95	412.90	397.10	399.50	399.75	405.51	220441	893.92	5747	70928	32.18
RITES	EQ	12-Mar-2021	260.00	262.30	265.00	259.00	260.50	260.10	262.23	287294	753.38	7463	151525	52.74
RKDL	EQ	12-Mar-2021	7.65	7.80	7.80	7.35	7.65	7.65	7.61	7861	0.60	64	6794	86.43
RKEC	EQ	12-Mar-2021	58.95	62.00	62.00	58.70	60.15	59.10	59.46	8689	5.17	110	6883	79.22
RKFORGE	EQ	12-Mar-2021	547.45	558.40	560.00	544.95	558.95	551.60	548.88	35451	194.58	752	29696	83.77
RMCL	BE	12-Mar-2021	2.55	2.60	2.60	2.45	2.55	2.45	2.49	102732	2.56	143	-	-
RMDRIP	SM	12-Mar-2021	24.00	23.40	23.40	22.85	22.85	22.85	23.25	12000	2.79	5	12000	100.00
RML	EQ	12-Mar-2021	426.95	431.00	445.00	416.00	417.85	419.40	428.11	67147	287.46	4599	17493	26.05
RNAVAL	BZ	12-Mar-2021	3.65	3.70	3.75	3.50	3.50	3.50	3.63	3782215	137.14	2064	-	-
ROHITFERRO	BE	12-Mar-2021	2.60	2.50	2.50	2.50	2.50	2.50	2.50	2000	0.05	2	-	-
ROHLTD	EQ	12-Mar-2021	74.25	74.95	75.00	71.50	71.90	71.80	72.95	68783	50.18	1938	38367	55.78
ROLLT	BE	12-Mar-2021	3.30	3.25	3.40	3.20	3.25	3.25	3.28	8410	0.28	35	-	-
ROLTA	EQ	12-Mar-2021	4.20	4.20	4.20	4.10	4.15	4.15	4.18	1729397	72.23	6466	1256883	72.68
ROML	BE	12-Mar-2021	109.00	103.55	114.45	103.55	114.45	114.45	107.74	8853	9.54	179	-	-
ROSSARI	EQ	12-Mar-2021	993.10	999.70	1001.00	976.00	980.00	989.15	993.55	56398	560.34	4167	20027	35.51
ROSSELLIND	EQ	12-Mar-2021	121.05	121.10	124.35	118.00	118.00	119.00	120.60	14575	17.58	451	8770	60.17
ROUTE	EQ	12-Mar-2021	1599.35	1618.60	1738.80	1590.10	1639.00	1642.60	1678.50	1299100	21805.37	85465	321801	24.77
RPGLIFE	EQ	12-Mar-2021	404.40	404.00	408.40	402.00	405.00	403.90	404.70	13260	53.66	528	7990	60.26
RPOWER	EQ	12-Mar-2021	5.35	5.60	5.60	5.10	5.10	5.20	5.31	104901039	5573.29	37919	50850535	48.47
RPPINFRA	EQ	12-Mar-2021	71.75	71.90	73.05	62.40	70.15	69.60	70.25	134091	94.20	2957	55584	41.45
RPPL	SM	12-Mar-2021	100.65	100.00	100.00	98.00	98.00	98.00	99.50	4000	3.98	3	3000	75.00
RPSGVENT	EQ	12-Mar-2021	324.25	329.80	329.80	321.45	325.25	325.60	324.51	64568	209.53	1705	41331	64.01
RSSOFTWARE	EQ	12-Mar-2021	28.70	29.25	30.00	27.35	28.05	27.80	28.00	81300	22.77	735	51444	63.28
RSWM	EQ	12-Mar-2021	175.50	177.40	183.00	175.50	179.00	178.65	179.42	32981	59.18	524	25658	77.80
RSYSTEMS	EQ	12-Mar-2021	116.25	116.85	117.90	115.95	116.50	116.15	116.33	11149	12.97	246	8788	78.82
RTNINFRA	EQ	12-Mar-2021	6.40	6.35	7.00	6.35	6.65	6.70	6.80	1811949	123.26	1268	978139	53.98
RTNPOWER	EQ	12-Mar-2021	2.90	2.90	2.95	2.80	2.85	2.80	2.86	7098572	203.06	6567	3855461	54.31
RUBYMILLS	EQ	12-Mar-2021	186.20	186.75	190.00	179.30	180.00	179.95	183.20	8076	14.80	263	6508	80.58
RUCHI	EQ	12-Mar-2021	719.60	723.25	728.35	710.10	713.05	715.40	717.76	22419	160.91	2071	14549	64.90
RUCHINFRA	BE	12-Mar-2021	6.70	6.80	6.85	6.45	6.65	6.60	6.70	102502	6.86	218	-	-
RUCHIRA	EQ	12-Mar-2021	69.25	69.25	72.45	68.25	68.75	68.70	70.00	88260	61.78	2401	47666	54.01
RUPA	EQ	12-Mar-2021	324.90	324.00	331.95	316.45	320.40	320.65	325.94	119486	389.46	6054	52709	44.11
RUSHIL	EQ	12-Mar-2021	246.10	258.40	258.40	233.80	246.15	248.30	251.49	354630	891.86	5000	119684	33.75
RVHL	EQ	12-Mar-2021	21.15	21.15	21.15	20.30	20.45	20.50	20.63	52004	10.73	370	45056	86.64
RVNL	EQ	12-Mar-2021	31.70	32.05	32.20	31.00	31.25	31.30	31.75	4645742	1475.05	11833	1985163	42.73
S&SPOWER	BE	12-Mar-2021	21.10	22.15	22.15	20.05	21.80	21.05	21.12	7849	1.66	53	-	-
SABEVENTS	EQ	12-Mar-2021	1.30	1.25	1.25	1.25	1.25	1.25	1.25	22004	0.28	22	22004	100.00
SABTN	EQ	12-Mar-2021	1.50	1.55	1.55	1.55	1.55	1.55	1.55	27211	0.42	17	20740	76.22
SADBHAV	EQ	12-Mar-2021	76.00	76.95	76.95	72.15	72.85	73.30	74.06	1169889	866.47	12321	438571	37.49
SADBHIN	EQ	12-Mar-2021	25.15	25.55	26.20	23.50	24.25	24.70	24.67	1058557	261.17	4283	506434	47.84
SAFARI	EQ	12-Mar-2021	650.35	654.50	660.00	650.00	650.00	650.35	652.46	7077	46.17	545	3601	50.88
SAGARDEEP	EQ	12-Mar-2021	39.40	38.10	42.00	37.30	39.25	38.45	39.77	6195	2.46	151	3562	57.50
SAGCEM	EQ	12-Mar-2021	725.00	720.05	742.75	717.60	733.50	739.10	735.83	54964	404.44	2496	35797	65.13
SAIL	EQ	12-Mar-2021	73.00	73.75	75.75	72.15	72.50	72.85	74.21	52509386	38965.41	91981	16275718	31.00
SAKAR	EQ	12-Mar-2021	94.70	92.55	95.85	89.75	93.00	91.15	93.33	24134	22.53	520	13471	55.82
SAKHTISUG	EQ	12-Mar-2021	9.90	10.00	10.30	9.10	9.70	9.70	9.79	211535	20.71	522	117792	55.68
SAKSOFT	EQ	12-Mar-2021	362.50	363.55	382.50	360.35	368.40	367.60	374.40	88866	332.72	3622	26715	30.06
SAKUMA	EQ	12-Mar-2021	5.25	5.30	5.35	5.20	5.25	5.20	5.23	180641	9.45	250	127107	70.36
SALASAR	EQ	12-Mar-2021	374.00	374.05	378.95	370.10	373.95	372.50	374.62	40029	149.96	3064	12361	30.88
SALONA	EQ	12-Mar-2021	94.20	92.55	97.55	92.00	92.05	92.00	94.08	1525	1.43	41	846	55.48
SALSTEEL	EQ	12-Mar-2021	3.65	3.55	3.80	3.55	3.65	3.70	3.73	53902	2.01	109	30980	57.47
SALZERELEC	EQ	12-Mar-2021	144.35	148.50	150.70	132.00	132.70	133.40	138.47	554235	767.47	16225	246121	44.41
SAMBHAAV	EQ	12-Mar-2021	2.65	2.65	2.70	2.55	2.55	2.55	2.61	23166	0.61	55	14673	63.34
SANCO	EQ	12-Mar-2021	10.50	10.85	11.00	10.35	10.45	10.50	10.64	109037	11.60	284	80752	74.06
SANDESH	EQ	12-Mar-2021	746.15	739.95	768.00	715.05	716.00	716.50	740.28	2149	15.91	359	874	40.67
SANDHAR	EQ	12-Mar-2021	220.80	224.75	224.75	218.00	218.00	218.55	220.05	18458	40.62	970	10328	55.95
SANGAMIND	BE	12-Mar-2021	74.10	75.75	77.30	75.25	76.15	76.95	76.13	16661	12.68	68	-	-
SANGHIIND	EQ	12-Mar-2021	43.65	44.10	45.70	43.70	44.25	44.25	44.57	1759307	784.13	4759	655377	37.25
SANGHVIFOR	BE	12-Mar-2021	25.90	26.45	26.95	24.65	25.20	25.20	25.22	23175	5.84	55	-	-
SANGHVIMOV	EQ	12-Mar-2021	118.35	119.80	119.80	115.20	116.70	116.00	116.62	167645	195.51	2221	143031	85.32
SANGINITA	EQ	12-Mar-2021	25.20	25.55	25.55	24.80	24.85	24.90	25.00	20914	5.23	178	19036	91.02
SANOFI	EQ	12-Mar-2021	8318.75	8369.00	8369.00	8242.00	8307.10	8310.40	8305.27	19918	1654.24	4996	13443	67.49
SANWARIA	BZ	12-Mar-2021	0.80	0.80	0.85	0.75	0.75	0.75	0.76	4531771	34.58	975	-	-
SARDAEN	EQ	12-Mar-2021	360.05	361.40	374.00	358.55	369.90	370.70	367.87	85228	313.53	3370	49143	57.66
SAREGAMA	EQ	12-Mar-2021	1444.40	1440.00	1630.00	1440.00	1615.00	1592.45	1561.90	202689	3165.80	13639	71114	35.09
SARLAPOLY	EQ	12-Mar-2021	28.75	29.00	29.85	28.10	28.10	28.30	29.02	255215	74.06	2016	134002	52.51
SARVESHWAR	SM	12-Mar-2021	15.30	16.05	16.05	15.20	16.05	16.05	15.96	16000	2.55	10	12800	80.00
SASKEN	EQ	12-Mar-2021	857.60	855.05	869.85	849.05	852.35	855.55	859.46	11048	94.95	824	5775	52.27
SASTASUNDR	EQ	12-Mar-2021	129.85	132.35	134.00	127.65	128.60	128.40	130.45	37929	49.48	762	25097	66.17
SATIA	EQ	12-Mar-2021	85.35	85.50	88.70	84.40	84.40	84.95	85.77	34908	29.94	1945	14632	41.92
SATIN	EQ	12-Mar-2021	109.00	112.00	112.00	105.85	107.30	106.80	107.84	235078	253.52	2955	171270	72.86
SBICARD	EQ	12-Mar-2021	1027.35	1038.00	1055.00	1012.00	1017.95	1015.10	1029.51	1020608	10507.22	47368	307639	30.14
SBIETFIT	EQ	12-Mar-2021	260.43	265.99	265.99	259.01	260.99	259.38	261.85	4484	11.74	125	3714	82.83
SBIETFPB	EQ	12-Mar-2021	191.36	200.00	200.00	188.72	190.72	189.77	191.82	1487	2.85	85	821	55.21
SBIETFQLTY	EQ	12-Mar-2021	126.99	128.88	128.88	126.81	127.12	127.06	127.47	1604	2.04	85	1478	92.14
SBILIFE	EQ	12-Mar-2021	940.75	905.05	936.30	905.00	915.70	914.20	918.45	28967831	266054.39	311829	11145468	38.48
SBIN	EQ	12-Mar-2021	387.70	391.70	393.20	377.50	381.10	381.10	385.33	35336355	136162.22	296998	10146190	28.71
SC5RG	MF	12-Mar-2021	8.78	9.65	9.65	9.65	9.65	9.65	9.65	1	0.00	1	1	100.00
SCAPDVR	BE	12-Mar-2021	1.90	1.90	1.90	1.85	1.85	1.85	1.86	35495	0.66	54	-	-
SCHAEFFLER	EQ	12-Mar-2021	5287.85	5280.00	5410.00	5195.35	5385.00	5355.75	5290.30	18364	971.51	8836	12173	66.29
SCHAND	EQ	12-Mar-2021	104.70	104.70	115.15	104.60	114.00	113.90	111.87	973285	1088.83	9164	403983	41.51
SCHNEIDER	EQ	12-Mar-2021	105.50	106.50	106.80	101.20	102.75	102.20	103.74	696974	723.05	9014	333041	47.78
SCI	EQ	12-Mar-2021	124.25	125.60	125.60	120.50	121.25	121.20	122.65	3729892	4574.59	22018	1796001	48.15
SDAFXXVGR	MF	12-Mar-2021	10.95	11.00	11.00	11.00	11.00	11.00	11.00	5500	0.61	2	5500	100.00
SDBL	EQ	12-Mar-2021	33.35	33.70	33.80	32.25	33.00	32.75	32.96	85680	28.24	635	65567	76.53
SEAMECLTD	EQ	12-Mar-2021	469.80	470.90	475.70	466.25	468.00	468.00	469.69	33488	157.29	1190	13820	41.27
SECL	SZ	12-Mar-2021	15.75	16.00	16.00	16.00	16.00	16.00	16.00	24000	3.84	8	21000	87.50
SECURKLOUD	EQ	12-Mar-2021	87.55	87.00	88.70	84.00	85.50	84.85	85.38	61661	52.65	1002	47443	76.94
SELAN	EQ	12-Mar-2021	135.00	136.00	137.20	131.00	131.00	131.65	133.55	168877	225.54	2871	68548	40.59
SEPOWER	BE	12-Mar-2021	4.30	4.25	4.25	4.10	4.10	4.10	4.14	26602	1.10	54	-	-
SEQUENT	EQ	12-Mar-2021	239.95	241.80	243.00	233.00	234.00	233.90	236.63	360094	852.09	6611	232250	64.50
SESHAPAPER	EQ	12-Mar-2021	158.85	160.80	162.05	158.00	159.05	159.30	159.98	33496	53.59	1147	22958	68.54
SETCO	EQ	12-Mar-2021	16.70	17.00	18.20	16.90	17.00	16.95	17.45	425198	74.19	935	298395	70.18
SETF10GILT	EQ	12-Mar-2021	198.64	198.64	203.00	198.50	202.00	202.00	201.97	322	0.65	23	294	91.30
SETFGOLD	EQ	12-Mar-2021	3997.85	4014.50	4014.50	3966.05	3974.00	3972.25	3982.94	25730	1024.81	3016	19811	77.00
SETFNIF50	EQ	12-Mar-2021	156.24	165.60	165.60	153.95	155.07	155.25	155.85	259013	403.68	2431	149888	57.87
SETFNIFBK	EQ	12-Mar-2021	357.39	360.00	363.00	350.80	354.40	353.42	355.95	70451	250.77	1220	40049	56.85
SETFNN50	EQ	12-Mar-2021	363.74	366.99	366.99	359.20	361.35	361.00	362.11	9733	35.24	417	7712	79.24
SETUINFRA	BE	12-Mar-2021	0.85	0.80	0.85	0.80	0.85	0.85	0.82	186945	1.53	77	-	-
SEYAIND	EQ	12-Mar-2021	63.00	62.60	62.85	61.00	61.40	61.60	61.70	33611	20.74	634	21012	62.52
SEZAL	BZ	12-Mar-2021	7.00	7.35	7.35	6.65	6.65	6.65	7.06	53870	3.80	52	-	-
SFL	EQ	12-Mar-2021	2092.80	2130.00	2180.00	2075.00	2080.00	2092.80	2133.39	22387	477.60	5136	7740	34.57
SGBAPR28I	GB	12-Mar-2021	4700.15	4690.00	4720.00	4675.10	4696.00	4696.78	4699.92	75	3.52	26	56	74.67
SGBAUG24	GB	12-Mar-2021	4685.18	4685.18	4778.00	4685.18	4700.00	4703.33	4714.35	95	4.48	49	69	72.63
SGBAUG27	GB	12-Mar-2021	4603.43	4649.00	4649.00	4600.00	4611.00	4628.93	4623.14	246	11.37	53	230	93.50
SGBAUG28V	GB	12-Mar-2021	4704.84	4750.00	4768.88	4725.00	4732.00	4755.77	4756.32	2159	102.69	289	1924	89.12
SGBDC27VII	GB	12-Mar-2021	4615.00	4648.00	4775.00	4551.01	4575.29	4575.37	4601.35	56	2.58	15	45	80.36
SGBDEC2513	GB	12-Mar-2021	4685.00	4678.00	4678.00	4678.00	4678.00	4678.00	4678.00	1	0.05	1	1	100.00
SGBDEC26	GB	12-Mar-2021	4601.00	4746.00	4746.00	4746.00	4746.00	4746.00	4746.00	1	0.05	1	1	100.00
SGBFEB24	GB	12-Mar-2021	4635.80	4670.00	4670.00	4616.00	4667.99	4667.99	4664.29	148	6.90	24	135	91.22
SGBFEB27	GB	12-Mar-2021	4605.00	4699.90	4699.90	4605.00	4650.00	4650.00	4671.29	11	0.51	7	11	100.00
SGBFEB28IX	GB	12-Mar-2021	4621.60	4621.30	4621.30	4621.30	4621.30	4621.30	4621.30	2	0.09	1	2	100.00
SGBFEB29XI	GB	12-Mar-2021	4682.00	4685.00	4770.00	4685.00	4716.00	4716.00	4741.59	22	1.04	9	15	68.18
SGBJ28VIII	GB	12-Mar-2021	4610.00	4580.00	4580.00	4570.00	4570.00	4570.00	4574.58	12	0.55	4	12	100.00
SGBJAN26	GB	12-Mar-2021	4768.00	4768.00	4768.00	4768.00	4768.00	4768.00	4768.00	5	0.24	2	5	100.00
SGBJAN27	GB	12-Mar-2021	4582.36	4582.00	5000.00	4582.00	4930.00	4930.00	4816.77	51	2.46	12	42	82.35
SGBJAN29IX	GB	12-Mar-2021	4696.66	4698.50	4715.00	4650.00	4650.00	4654.70	4675.46	380	17.77	81	341	89.74
SGBJAN29X	GB	12-Mar-2021	4750.00	4750.00	4820.00	4750.00	4750.00	4777.27	4760.50	40	1.90	18	40	100.00
SGBJUL25	GB	12-Mar-2021	4738.00	4600.00	4750.00	4551.00	4740.00	4596.30	4604.25	24	1.11	5	24	100.00
SGBJUL27	GB	12-Mar-2021	4574.00	4699.90	4699.90	4590.00	4590.00	4590.33	4618.48	10	0.46	7	5	50.00
SGBJUL28IV	GB	12-Mar-2021	4650.00	4689.95	4690.00	4602.50	4640.00	4638.32	4639.13	1204	55.86	159	1098	91.20
SGBJUN27	GB	12-Mar-2021	4570.00	4600.00	4600.00	4570.00	4585.00	4584.08	4582.18	1214	55.63	68	1214	100.00
SGBJUN28	GB	12-Mar-2021	4638.00	4640.00	4695.00	4628.00	4695.00	4680.24	4639.53	950	44.08	64	788	82.95
SGBMAR24	GB	12-Mar-2021	4613.12	4950.00	4950.00	4621.00	4640.00	4640.00	4642.73	176	8.17	27	174	98.86
SGBMAR25	GB	12-Mar-2021	4619.33	4679.90	4679.90	4600.00	4676.99	4655.35	4639.58	349	16.19	35	289	82.81
SGBMAR28X	GB	12-Mar-2021	4649.99	4640.00	4699.00	4615.00	4622.00	4622.66	4631.30	110	5.09	20	103	93.64
SGBMAY25	GB	12-Mar-2021	4642.00	4625.00	4634.00	4608.00	4632.60	4632.60	4617.77	34	1.57	8	25	73.53
SGBMAY26	GB	12-Mar-2021	4572.24	4600.00	4670.00	4566.00	4670.00	4610.00	4581.03	922	42.24	40	922	100.00
SGBMAY28	GB	12-Mar-2021	4632.68	4620.00	4661.00	4601.00	4648.00	4648.74	4639.30	508	23.57	55	469	92.32
SGBN28VIII	GB	12-Mar-2021	4792.00	4792.00	4820.00	4703.00	4820.00	4820.00	4774.75	106	5.06	18	84	79.25
SGBNOV23	GB	12-Mar-2021	4664.19	4671.10	4679.00	4671.00	4671.00	4671.00	4673.05	4	0.19	3	2	50.00
SGBNOV24	GB	12-Mar-2021	4635.00	4625.10	4675.00	4625.10	4630.15	4630.23	4637.61	49	2.27	12	39	79.59
SGBNOV258	GB	12-Mar-2021	4633.88	4699.98	4699.98	4610.00	4610.00	4610.00	4629.28	42	1.94	6	33	78.57
SGBNOV25IX	GB	12-Mar-2021	4575.00	4598.20	4604.00	4598.20	4604.00	4604.00	4601.10	24	1.10	7	24	100.00
SGBNOV25VI	GB	12-Mar-2021	4660.00	4601.00	4601.00	4506.00	4600.00	4600.00	4571.27	11	0.50	9	8	72.73
SGBNOV26	GB	12-Mar-2021	4560.00	4580.00	4580.00	4580.00	4580.00	4580.00	4580.00	7	0.32	5	7	100.00
SGBOC28VII	GB	12-Mar-2021	4675.05	4721.00	4725.01	4676.00	4715.00	4722.72	4707.48	221	10.40	28	204	92.31
SGBOCT25	GB	12-Mar-2021	4596.30	4600.00	4600.00	4580.00	4600.00	4598.40	4595.15	557	25.59	59	556	99.82
SGBOCT25IV	GB	12-Mar-2021	4745.00	4745.00	4745.85	4650.00	4745.85	4745.85	4697.39	15	0.70	5	15	100.00
SGBOCT25V	GB	12-Mar-2021	4655.00	4550.00	4900.00	4550.00	4900.00	4900.00	4650.00	7	0.33	3	7	100.00
SGBOCT26	GB	12-Mar-2021	4620.00	4645.00	4645.00	4645.00	4645.00	4645.00	4645.00	8	0.37	1	8	100.00
SGBOCT27VI	GB	12-Mar-2021	4600.00	4750.00	4750.00	4606.02	4720.00	4670.40	4718.12	33	1.56	8	30	90.91
SGBSEP24	GB	12-Mar-2021	4650.00	4749.50	4749.50	4630.10	4660.00	4660.00	4662.99	30	1.40	14	26	86.67
SGBSEP27	GB	12-Mar-2021	4693.99	4696.50	4696.50	4696.50	4696.50	4696.50	4696.50	2	0.09	1	2	100.00
SGBSEP28VI	GB	12-Mar-2021	4645.04	4675.00	4695.00	4640.00	4689.99	4689.96	4656.21	199	9.27	49	147	73.87
SGL	EQ	12-Mar-2021	9.15	9.10	9.30	9.05	9.15	9.10	9.12	17142	1.56	107	13623	79.47
SHAHALLOYS	EQ	12-Mar-2021	7.80	8.15	8.15	8.15	8.15	8.15	8.15	840	0.07	29	840	100.00
SHAKTIPUMP	EQ	12-Mar-2021	544.10	548.45	564.00	543.50	548.00	546.75	553.53	69227	383.19	3087	32357	46.74
SHALBY	EQ	12-Mar-2021	106.55	106.60	110.35	106.45	106.70	106.70	108.20	206780	223.74	2814	98559	47.66
SHALPAINTS	EQ	12-Mar-2021	91.55	92.00	92.35	90.30	91.45	91.10	91.27	49512	45.19	1208	31362	63.34
SHANKARA	EQ	12-Mar-2021	458.85	460.00	466.65	445.00	449.00	447.35	455.46	89224	406.38	7494	17395	19.50
SHANTI	SM	12-Mar-2021	24.00	23.50	23.50	23.50	23.50	23.50	23.50	4500	1.06	1	4500	100.00
SHANTIGEAR	EQ	12-Mar-2021	132.10	131.00	133.90	126.60	128.20	128.45	130.04	37112	48.26	724	23561	63.49
SHARDACROP	EQ	12-Mar-2021	314.00	315.00	319.45	302.00	304.70	305.85	309.11	90599	280.05	4098	57065	62.99
SHARDAMOTR	EQ	12-Mar-2021	2018.20	2018.20	2190.00	2018.20	2120.00	2109.60	2122.00	4695	99.63	1224	2160	46.01
SHAREINDIA	EQ	12-Mar-2021	269.30	277.85	277.85	263.10	275.00	271.85	270.33	17632	47.66	735	11553	65.52
SHARIABEES	EQ	12-Mar-2021	363.44	366.00	368.00	363.44	363.44	363.44	366.17	457	1.67	51	447	97.81
SHEMAROO	EQ	12-Mar-2021	72.05	73.00	74.00	72.50	73.30	73.30	73.17	30115	22.04	639	20157	66.93
SHIL	EQ	12-Mar-2021	274.00	272.00	276.45	262.50	265.00	266.65	267.21	112795	301.40	2980	67336	59.70
SHILPAMED	EQ	12-Mar-2021	370.05	370.00	372.60	362.00	364.50	363.70	367.23	146618	538.43	5290	90767	61.91
SHIVAMAUTO	EQ	12-Mar-2021	20.00	20.10	20.50	19.85	20.00	20.00	20.11	87621	17.62	364	64790	73.94
SHIVAMILLS	BE	12-Mar-2021	46.55	48.60	48.85	45.70	48.85	48.85	48.37	8364	4.05	39	-	-
SHIVATEX	EQ	12-Mar-2021	145.75	147.95	160.00	140.60	151.00	149.55	153.33	17692	27.13	408	7339	41.48
SHIVAUM	SM	12-Mar-2021	59.00	55.00	55.00	55.00	55.00	55.00	55.00	12000	6.60	4	12000	100.00
SHK	EQ	12-Mar-2021	123.30	123.00	125.80	120.60	121.55	121.70	124.03	786298	975.28	13538	433686	55.16
SHOPERSTOP	EQ	12-Mar-2021	244.65	246.00	246.80	235.55	236.30	237.10	240.07	209814	503.70	5038	99586	47.46
SHRADHA	BE	12-Mar-2021	47.00	49.00	49.35	44.70	49.35	49.30	48.41	1558	0.75	16	-	-
SHREDIGCEM	EQ	12-Mar-2021	63.70	65.00	66.05	63.00	64.00	64.05	65.07	774367	503.91	5245	414552	53.53
SHREECEM	EQ	12-Mar-2021	27555.80	27878.00	27980.00	27541.00	27630.00	27701.50	27713.65	43864	12156.31	15175	15088	34.40
SHREEPUSHK	EQ	12-Mar-2021	135.35	140.00	140.00	133.60	135.00	134.75	136.19	109526	149.16	2323	34766	31.74
SHREERAMA	EQ	12-Mar-2021	11.20	11.50	12.20	11.45	11.80	11.70	11.94	529007	63.15	1264	395616	74.78
SHRENIK	EQ	12-Mar-2021	2.30	2.30	2.35	2.20	2.25	2.20	2.22	2686253	59.74	2340	2111925	78.62
SHREYANIND	EQ	12-Mar-2021	89.25	90.00	92.00	88.50	90.00	89.40	90.14	23741	21.40	380	14810	62.38
SHREYAS	EQ	12-Mar-2021	81.90	82.10	82.80	78.20	79.40	78.70	80.14	54758	43.88	656	42870	78.29
SHRIPISTON	BE	12-Mar-2021	780.00	780.00	780.00	755.00	757.05	757.05	770.44	81	0.62	15	-	-
SHRIRAMCIT	EQ	12-Mar-2021	1510.70	1546.00	1546.00	1503.25	1506.10	1520.60	1525.80	6192	94.48	1457	3762	60.76
SHRIRAMEPC	EQ	12-Mar-2021	4.70	4.60	4.80	4.55	4.65	4.60	4.67	442703	20.66	531	333449	75.32
SHYAMCENT	EQ	12-Mar-2021	5.45	5.70	5.70	5.30	5.50	5.50	5.46	73630	4.02	185	66901	90.86
SHYAMTEL	BE	12-Mar-2021	14.35	15.05	15.05	15.05	15.05	15.05	15.05	12157	1.83	22	-	-
SICAGEN	EQ	12-Mar-2021	14.30	14.35	14.85	14.20	14.25	14.65	14.57	28620	4.17	156	22985	80.31
SICAL	EQ	12-Mar-2021	14.70	13.25	14.45	13.25	14.05	14.00	13.72	1715340	235.30	2089	1194884	69.66
SIEMENS	EQ	12-Mar-2021	1905.10	1915.20	1967.75	1905.50	1917.95	1919.20	1944.62	735123	14295.35	28828	138875	18.89
SIGIND	EQ	12-Mar-2021	33.50	33.55	34.55	33.10	33.25	33.45	33.67	38293	12.89	327	27279	71.24
SIL	BE	12-Mar-2021	18.60	19.50	19.50	19.50	19.50	19.50	19.50	2003	0.39	8	-	-
SILGO	EQ	12-Mar-2021	50.30	51.95	52.00	46.50	47.00	48.15	49.01	31420	15.40	361	14913	47.46
SILINV	EQ	12-Mar-2021	218.35	221.35	223.35	212.75	214.95	214.45	215.55	7974	17.19	270	4794	60.12
SILLYMONKS	BE	12-Mar-2021	21.30	22.00	22.20	20.40	20.90	21.15	21.11	10068	2.13	39	-	-
SILVERTUC	SM	12-Mar-2021	85.00	94.00	94.00	87.00	94.00	94.00	91.71	6000	5.50	6	3000	50.00
SIMBHALS	EQ	12-Mar-2021	8.10	8.10	8.50	7.75	7.90	7.95	8.21	72523	5.96	199	57138	78.79
SIMPLEXINF	EQ	12-Mar-2021	36.60	38.00	38.40	35.25	37.00	37.15	38.10	879474	335.06	2019	516138	58.69
SINTERCOM	EQ	12-Mar-2021	88.20	89.30	93.70	88.10	88.80	88.80	88.98	1172	1.04	20	891	76.02
SINTEX	BE	12-Mar-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	1280450	49.94	568	-	-
SIRCA	BE	12-Mar-2021	318.75	318.80	330.00	318.75	324.50	321.75	324.84	9618	31.24	142	-	-
SIS	EQ	12-Mar-2021	413.10	415.00	423.00	415.00	420.20	420.25	419.27	132478	555.44	5406	74916	56.55
SITINET	EQ	12-Mar-2021	0.90	0.90	0.95	0.85	0.85	0.90	0.91	8659320	78.51	6655	5246523	60.59
SIYSIL	EQ	12-Mar-2021	213.95	219.00	220.35	214.10	216.20	216.15	217.30	98423	213.87	2407	54195	55.06
SJVN	EQ	12-Mar-2021	26.25	26.55	26.70	26.25	26.35	26.30	26.48	1682782	445.59	5563	881126	52.36
SKFINDIA	EQ	12-Mar-2021	2252.85	2255.00	2272.25	2202.45	2240.00	2237.55	2239.36	7370	165.04	1489	4282	58.10
SKIL	BE	12-Mar-2021	2.95	3.05	3.05	2.95	2.95	2.95	3.03	119789	3.62	64	-	-
SKIPPER	EQ	12-Mar-2021	60.90	61.30	61.80	59.00	60.00	59.50	60.32	66014	39.82	1030	41256	62.50
SKMEGGPROD	EQ	12-Mar-2021	51.40	51.80	53.25	50.90	51.10	51.15	51.95	36192	18.80	663	19746	54.56
SMARTLINK	EQ	12-Mar-2021	87.75	90.00	96.50	90.00	91.80	91.55	93.39	118623	110.79	2015	40176	33.87
SMCGLOBAL	EQ	12-Mar-2021	80.20	82.00	86.55	77.75	79.45	79.35	82.07	258438	212.09	2393	164251	63.56
SMLISUZU	EQ	12-Mar-2021	487.35	497.00	497.00	480.00	482.00	481.85	484.45	22851	110.70	1282	15036	65.80
SMSLIFE	EQ	12-Mar-2021	534.85	534.85	550.00	531.25	531.25	534.10	539.57	3429	18.50	213	2149	62.67
SMSPHARMA	EQ	12-Mar-2021	129.60	130.90	130.90	126.90	129.00	129.05	129.18	57754	74.60	1073	33030	57.19
SMVD	SM	12-Mar-2021	8.95	8.95	8.95	8.95	8.95	8.95	8.95	2000	0.18	1	2000	100.00
SNOWMAN	EQ	12-Mar-2021	56.10	56.60	56.90	53.10	53.85	54.05	54.93	3719090	2042.96	13786	1608968	43.26
SOBHA	EQ	12-Mar-2021	447.70	450.00	463.90	442.20	448.55	449.00	450.94	155830	702.71	6476	92894	59.61
SOLARA	EQ	12-Mar-2021	1308.95	1320.90	1320.90	1269.90	1270.00	1278.25	1292.64	94845	1226.01	5946	65936	69.52
SOLARINDS	EQ	12-Mar-2021	1375.35	1400.00	1400.00	1335.40	1350.00	1347.90	1351.90	22149	299.43	3025	14853	67.06
SOLEX	SM	12-Mar-2021	37.00	35.50	35.80	35.15	35.15	35.25	35.53	16000	5.68	8	12000	75.00
SOMANYCERA	EQ	12-Mar-2021	437.65	438.00	442.95	432.10	436.10	436.15	437.83	38425	168.24	4120	29545	76.89
SOMATEX	BE	12-Mar-2021	9.80	10.25	10.25	9.35	9.35	9.35	9.81	95376	9.36	279	-	-
SOMICONVEY	BE	12-Mar-2021	30.60	30.60	31.50	30.60	30.80	31.15	31.12	2991	0.93	31	-	-
SONAMCLOCK	SM	12-Mar-2021	59.90	60.00	60.10	60.00	60.10	60.10	60.05	9000	5.40	3	0	0.00
SONATSOFTW	EQ	12-Mar-2021	487.50	488.00	506.00	488.00	502.40	503.50	501.03	688091	3447.53	20383	240377	34.93
SORILINFRA	EQ	12-Mar-2021	183.80	184.90	187.75	174.00	176.75	177.10	181.89	130418	237.22	3982	62543	47.96
SOTL	EQ	12-Mar-2021	1018.20	1018.00	1037.75	1015.20	1021.10	1017.75	1025.66	8029	82.35	1098	4922	61.30
SOUTHBANK	EQ	12-Mar-2021	9.55	9.55	9.75	9.35	9.50	9.45	9.57	17947618	1718.17	47041	5944187	33.12
SOUTHWEST	EQ	12-Mar-2021	44.40	45.50	45.50	43.05	43.05	43.45	44.02	7589	3.34	100	6167	81.26
SPAL	EQ	12-Mar-2021	173.80	177.95	180.85	176.75	178.00	178.20	178.80	29443	52.64	774	13727	46.62
SPANDANA	EQ	12-Mar-2021	617.65	620.90	628.00	617.15	619.00	619.65	624.08	63971	399.23	3701	47806	74.73
SPARC	EQ	12-Mar-2021	163.80	166.90	167.85	164.45	165.10	165.40	166.21	425259	706.84	8766	232141	54.59
SPECIALITY	EQ	12-Mar-2021	49.75	49.05	49.70	46.70	47.45	47.60	47.98	128600	61.70	1432	79229	61.61
SPENCERS	EQ	12-Mar-2021	78.75	79.00	79.80	77.00	77.70	77.50	78.39	268521	210.50	4019	177656	66.16
SPENTEX	BZ	12-Mar-2021	0.75	0.70	0.80	0.70	0.70	0.80	0.80	6110	0.05	6	-	-
SPIC	EQ	12-Mar-2021	32.10	32.15	33.20	31.25	31.50	31.35	32.02	782222	250.44	3036	341486	43.66
SPICEJET	EQ	12-Mar-2021	83.10	83.95	84.20	82.00	82.70	82.55	83.01	2583424	2144.48	17637	1247251	48.28
SPLIL	EQ	12-Mar-2021	37.05	37.00	38.10	36.20	36.50	36.50	36.75	41499	15.25	379	31200	75.18
SPMLINFRA	EQ	12-Mar-2021	12.45	12.85	12.90	12.00	12.50	12.35	12.40	12422	1.54	122	10325	83.12
SPTL	EQ	12-Mar-2021	3.50	3.85	3.85	3.85	3.85	3.85	3.85	2117740	81.53	943	2117740	100.00
SPYL	EQ	12-Mar-2021	0.40	0.45	0.45	0.40	0.40	0.45	0.43	872685	3.72	563	450830	51.66
SREEL	EQ	12-Mar-2021	147.00	148.40	148.70	145.00	146.55	146.05	145.84	13614	19.85	283	10774	79.14
SREIBNPNCD	NL	12-Mar-2021	514.99	415.00	450.00	415.00	438.00	438.00	429.82	549	2.36	13	500	91.07
SREIBNPNCD	NO	12-Mar-2021	383.96	400.00	460.75	400.00	460.75	453.83	434.57	61	0.27	7	61	100.00
SREIBNPNCD	NZ	12-Mar-2021	520.25	600.00	600.00	600.00	600.00	600.00	600.00	10	0.06	1	10	100.00
SREIBNPNCD	Y1	12-Mar-2021	330.36	350.20	385.80	330.00	365.05	365.05	345.76	256	0.89	8	201	78.52
SREIBNPNCD	Y7	12-Mar-2021	400.00	326.80	326.80	326.00	326.00	326.00	326.48	100	0.33	2	100	100.00
SREIBNPNCD	Y8	12-Mar-2021	399.00	360.00	360.00	360.00	360.00	360.00	360.00	60	0.22	2	60	100.00
SREIBNPNCD	YA	12-Mar-2021	410.00	474.00	474.00	328.00	328.00	328.00	343.47	19	0.07	4	15	78.95
SREINFRA	EQ	12-Mar-2021	7.00	7.10	7.20	6.65	6.85	6.75	6.81	2110534	143.79	2283	1352467	64.08
SRF	EQ	12-Mar-2021	5658.60	5661.00	5720.00	5580.60	5590.00	5599.00	5640.63	116215	6555.26	17675	38556	33.18
SRHHYPOLTD	EQ	12-Mar-2021	277.30	280.00	288.05	273.90	276.00	275.00	282.03	33221	93.69	1669	17998	54.18
SRIPIPES	EQ	12-Mar-2021	180.00	181.15	181.80	178.50	180.00	179.95	179.69	106521	191.40	2096	79386	74.53
SRIRAM	SM	12-Mar-2021	16.05	16.35	16.35	15.30	16.05	16.05	15.88	66000	10.48	10	30000	45.45
SRPL	BE	12-Mar-2021	30.50	30.50	32.00	30.50	31.50	31.80	31.63	446	0.14	12	-	-
SRTRANSFIN	EQ	12-Mar-2021	1315.40	1341.00	1342.00	1310.55	1325.90	1325.45	1326.86	2508940	33290.22	63736	702630	28.01
SRTRANSFIN	Y9	12-Mar-2021	1084.00	1082.50	1082.50	1077.81	1077.81	1077.81	1078.80	144	1.55	3	144	100.00
SRTRANSFIN	YB	12-Mar-2021	1015.00	1015.25	1024.00	1010.00	1010.00	1010.00	1013.37	238	2.41	6	235	98.74
SRTRANSFIN	YG	12-Mar-2021	2074.99	2074.00	2074.00	2074.00	2074.00	2074.00	2074.00	20	0.41	1	20	100.00
SRTRANSFIN	YH	12-Mar-2021	1010.00	1010.00	1010.00	1000.00	1000.00	1003.50	1003.51	200	2.01	4	200	100.00
SRTRANSFIN	YI	12-Mar-2021	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	50	0.51	2	50	100.00
SRTRANSFIN	YJ	12-Mar-2021	1060.03	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	20	0.21	1	20	100.00
SRTRANSFIN	YK	12-Mar-2021	1071.00	1071.00	1071.00	1061.25	1061.25	1061.25	1065.89	61	0.65	4	61	100.00
SRTRANSFIN	YL	12-Mar-2021	1070.00	1064.00	1070.00	1064.00	1064.50	1064.33	1065.18	1248	13.29	46	1248	100.00
SRTRANSFIN	YM	12-Mar-2021	1260.00	1262.00	1262.00	1261.05	1261.05	1261.40	1261.40	28	0.35	4	28	100.00
SRTRANSFIN	YN	12-Mar-2021	1278.00	1270.01	1270.01	1270.01	1270.01	1270.01	1270.01	5	0.06	1	5	100.00
SRTRANSFIN	YQ	12-Mar-2021	1040.50	1041.00	1041.00	1041.00	1041.00	1041.00	1041.00	20	0.21	1	20	100.00
SRTRANSFIN	YS	12-Mar-2021	1071.00	1069.99	1070.00	1069.99	1070.00	1070.00	1070.00	100	1.07	3	100	100.00
SRTRANSFIN	YT	12-Mar-2021	1237.00	1244.00	1244.99	1244.00		1244.99	1244.30	144	1.79	4	144	100.00
SRTRANSFIN	YU	12-Mar-2021	1230.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	300	3.72	6	300	100.00
SRTRANSFIN	YV	12-Mar-2021	1020.00	1007.00	1020.00	1006.21	1013.00	1013.00	1009.41	637	6.43	15	502	78.81
SRTRANSFIN	YY	12-Mar-2021	1020.07	1004.90	1004.90	1004.90	1004.90	1004.90	1004.90	268	2.69	1	268	100.00
SRTRANSFIN	YZ	12-Mar-2021	1038.17	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	30	0.31	1	30	100.00
SRTRANSFIN	Z1	12-Mar-2021	1191.00	1205.00	1205.00	1200.00	1205.00	1205.00	1202.18	60	0.72	4	60	100.00
SRTRANSFIN	Z5	12-Mar-2021	1000.10	1025.00	1025.00	1022.00	1022.00	1022.00	1022.30	200	2.04	7	200	100.00
SRTRANSFIN	Z8	12-Mar-2021	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	50	0.53	2	50	100.00
SRTRANSFIN	Z9	12-Mar-2021	1090.00	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	2	0.02	1	2	100.00
SRTRANSFIN	ZD	12-Mar-2021	995.50	995.00	995.00	990.00	990.00	990.00	993.60	100	0.99	6	100	100.00
SRTRANSFIN	ZF	12-Mar-2021	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1	0.01	1	1	100.00
SRTRANSFIN	ZH	12-Mar-2021	1004.25	1000.11	1000.21	1000.00	1000.16	1000.19	1000.16	150	1.50	8	150	100.00
SSINFRA	SM	12-Mar-2021	9.25	9.30	9.50	8.80	9.50	9.30	9.30	15000	1.40	5	9000	60.00
SSWL	EQ	12-Mar-2021	748.90	754.90	775.00	744.10	756.95	757.65	761.67	34204	260.52	2980	15904	46.50
STAR	EQ	12-Mar-2021	849.00	857.00	859.40	832.65	837.05	837.95	843.34	299945	2529.56	15561	141457	47.16
STARCEMENT	EQ	12-Mar-2021	101.40	102.65	103.20	99.40	100.90	100.15	101.43	364128	369.33	5785	168010	46.14
STARPAPER	EQ	12-Mar-2021	121.70	124.30	130.85	124.00	127.00	127.15	128.26	708857	909.15	10721	189813	26.78
STCINDIA	EQ	12-Mar-2021	89.25	89.25	89.75	85.20	85.40	85.60	87.12	32566	28.37	708	20147	61.87
STEELCITY	EQ	12-Mar-2021	36.80	37.35	37.35	36.80	37.20	37.15	37.16	17452	6.49	140	13088	74.99
STEELXIND	EQ	12-Mar-2021	55.70	56.00	59.55	52.70	54.55	54.70	55.62	125695	69.92	943	92727	73.77
STEL	BE	12-Mar-2021	81.15	80.20	84.00	80.20	81.65	82.40	83.21	7840	6.52	61	-	-
STERTOOLS	EQ	12-Mar-2021	217.90	223.00	224.00	214.45	215.10	215.60	218.59	10036	21.94	569	5986	59.65
STLTECH	EQ	12-Mar-2021	216.45	218.00	225.00	216.00	219.50	220.30	220.88	964527	2130.49	19232	544575	56.46
STOVEKRAFT	EQ	12-Mar-2021	495.20	500.00	501.65	483.00	485.00	485.15	490.53	144675	709.67	6334	66881	46.23
SUBCAPCITY	BE	12-Mar-2021	20.70	20.70	20.70	20.70	20.70	20.70	20.70	4	0.00	1	-	-
SUBEXLTD	EQ	12-Mar-2021	39.50	40.00	40.25	37.55	38.00	38.00	38.58	8291068	3198.39	22970	3932329	47.43
SUBROS	EQ	12-Mar-2021	336.50	336.50	336.50	320.95	324.90	323.10	326.06	53590	174.74	3441	28322	52.85
SUDARSCHEM	EQ	12-Mar-2021	561.30	565.00	568.00	545.00	549.80	549.80	558.70	110419	616.91	5185	60800	55.06
SUMEETINDS	BE	12-Mar-2021	3.00	3.00	3.15	2.85	2.95	2.95	2.97	116343	3.45	99	-	-
SUMICHEM	EQ	12-Mar-2021	289.30	290.90	292.70	281.00	282.50	282.25	285.63	494667	1412.90	9613	349667	70.69
SUMIT	EQ	12-Mar-2021	9.25	10.15	10.15	9.05	9.70	9.65	9.77	102006	9.96	254	73359	71.92
SUMMITSEC	EQ	12-Mar-2021	559.95	562.50	573.30	562.50	563.95	563.70	564.63	3662	20.68	285	2360	64.45
SUNCLAYLTD	EQ	12-Mar-2021	3362.65	3398.70	3425.85	3300.00	3322.15	3326.60	3364.86	1822	61.31	686	1186	65.09
SUNDARAM	EQ	12-Mar-2021	1.25	1.25	1.30	1.25	1.30	1.25	1.26	96941	1.23	229	87624	90.39
SUNDARMFIN	EQ	12-Mar-2021	2675.65	2710.00	2719.00	2631.05	2678.00	2677.00	2675.97	54616	1461.51	5658	36620	67.05
SUNDARMHLD	EQ	12-Mar-2021	82.05	82.80	83.80	80.40	80.90	80.70	81.63	123268	100.62	1395	92630	75.15
SUNDRMBRAK	EQ	12-Mar-2021	351.60	359.95	359.95	347.10	347.10	350.45	350.86	1399	4.91	129	994	71.05
SUNDRMFAST	EQ	12-Mar-2021	728.90	741.90	749.80	730.00	746.00	745.85	743.45	168049	1249.36	12205	104989	62.48
SUNFLAG	EQ	12-Mar-2021	65.10	66.20	66.25	63.40	63.60	63.55	64.24	412103	264.73	3769	215765	52.36
SUNPHARMA	EQ	12-Mar-2021	626.00	628.00	629.15	611.50	612.30	613.60	619.80	4264170	26429.44	74203	1385071	32.48
SUNTECK	EQ	12-Mar-2021	328.65	332.70	342.50	328.00	329.00	331.25	334.29	315776	1055.62	9953	116303	36.83
SUNTV	EQ	12-Mar-2021	489.00	497.95	499.00	485.20	486.00	486.25	490.80	1374479	6746.01	20867	560427	40.77
SUPERHOUSE	EQ	12-Mar-2021	130.70	130.00	133.80	124.85	130.20	130.20	129.89	29082	37.77	539	15463	53.17
SUPERSPIN	EQ	12-Mar-2021	4.70	4.80	4.90	4.65	4.85	4.80	4.82	106375	5.13	192	62920	59.15
SUPPETRO	EQ	12-Mar-2021	431.00	437.00	443.20	418.70	436.00	435.50	436.14	153296	668.58	5881	85782	55.96
SUPRAJIT	EQ	12-Mar-2021	299.10	303.00	310.00	287.25	289.50	291.10	302.39	541025	1635.98	16504	200385	37.04
SUPREMEENG	EQ	12-Mar-2021	29.00	29.00	30.45	27.55	30.45	30.10	29.55	220144	65.05	229	116045	52.71
SUPREMEIND	EQ	12-Mar-2021	2028.80	2045.90	2076.60	2028.85	2052.10	2065.10	2064.77	49042	1012.61	13301	32856	67.00
SURANASOL	BE	12-Mar-2021	8.90	8.90	9.30	8.90	9.30	9.30	9.25	60795	5.62	183	-	-
SURANAT&P	EQ	12-Mar-2021	4.65	4.75	4.80	4.65	4.65	4.65	4.70	34112	1.60	120	31176	91.39
SURYALAXMI	EQ	12-Mar-2021	34.95	34.45	36.60	33.80	34.50	34.50	35.14	9093	3.20	241	6041	66.44
SURYAROSNI	EQ	12-Mar-2021	398.65	400.65	403.85	370.50	376.15	376.05	388.43	287560	1116.97	17037	122141	42.47
SUTLEJTEX	EQ	12-Mar-2021	42.90	43.50	45.60	42.90	44.30	44.35	44.46	151800	67.49	1137	97636	64.32
SUULD	BE	12-Mar-2021	214.70	218.00	223.00	210.00	214.95	211.55	214.98	16504	35.48	93	-	-
SUVEN	EQ	12-Mar-2021	83.15	84.25	84.80	81.05	81.70	81.65	82.35	299707	246.82	2910	169216	56.46
SUVENPHAR	EQ	12-Mar-2021	481.05	489.55	491.00	469.10	475.00	474.85	476.47	226328	1078.39	11414	156770	69.27
SUZLON	EQ	12-Mar-2021	5.65	5.70	5.75	5.50	5.55	5.55	5.64	18753184	1058.45	36623	10751576	57.33
SWANENERGY	EQ	12-Mar-2021	144.70	145.50	152.40	138.70	141.00	143.35	145.46	320240	465.81	9920	74051	23.12
SWARAJENG	EQ	12-Mar-2021	1425.85	1413.05	1430.00	1370.00	1380.00	1377.70	1405.82	11771	165.48	1584	7759	65.92
SWELECTES	EQ	12-Mar-2021	208.60	210.10	215.95	205.00	205.85	206.45	210.04	23559	49.48	692	14997	63.66
SWSOLAR	EQ	12-Mar-2021	268.60	271.40	275.95	249.00	253.10	253.40	263.41	1230170	3240.39	24321	518855	42.18
SYMPHONY	EQ	12-Mar-2021	1328.00	1330.00	1354.00	1328.00	1336.00	1342.05	1343.76	39847	535.45	5600	22949	57.59
SYNCOM	BZ	12-Mar-2021	2.40	2.50	2.50	2.40	2.50	2.50	2.49	73370	1.82	190	-	-
SYNGENE	EQ	12-Mar-2021	541.05	541.05	556.50	540.55	548.00	550.65	549.67	592786	3258.35	21447	266986	45.04
TAINWALCHM	EQ	12-Mar-2021	66.10	66.10	67.65	64.35	64.35	65.20	66.41	8822	5.86	385	2910	32.99
TAJGVK	EQ	12-Mar-2021	123.60	124.60	124.85	122.30	123.95	123.50	123.65	77456	95.77	1497	45300	58.48
TAKE	EQ	12-Mar-2021	59.35	60.00	60.00	56.00	56.75	56.80	57.80	4125158	2384.31	16172	2000166	48.49
TALBROAUTO	EQ	12-Mar-2021	230.55	233.05	240.55	229.65	235.05	232.85	234.32	113199	265.25	4325	30110	26.60
TANLA	EQ	12-Mar-2021	992.85	1008.00	1013.00	973.05	989.00	986.75	1000.14	282004	2820.44	11074	200509	71.10
TANTIACONS	BZ	12-Mar-2021	1.75	1.75	1.75	1.70	1.70	1.70	1.71	837	0.01	8	-	-
TARACHAND	SM	12-Mar-2021	39.90	40.25	40.50	39.80	39.80	39.80	40.04	14000	5.61	7	12000	85.71
TARC	EQ	12-Mar-2021	34.90	35.10	35.85	33.30	33.80	33.65	34.49	273132	94.22	1285	196715	72.02
TARMAT	EQ	12-Mar-2021	53.20	53.20	54.05	50.35	52.00	51.95	52.89	24760	13.10	437	17638	71.24
TASTYBITE	EQ	12-Mar-2021	14868.30	15100.00	15179.70	14514.55	14620.00	14635.60	14801.56	1469	217.43	861	652	44.38
TATACAPHSG	N4	12-Mar-2021	1044.99	1045.80	1045.80	1030.01	1030.01	1030.01	1042.45	110	1.15	12	110	100.00
TATACAPHSG	N6	12-Mar-2021	1045.00	1045.00	1051.90	1045.00	1046.00	1046.00	1045.98	225	2.35	4	155	68.89
TATACAPHSG	NA	12-Mar-2021	1070.50	1070.50	1070.50	1070.50	1070.50	1070.50	1070.50	48	0.51	2	48	100.00
TATACHEM	EQ	12-Mar-2021	767.00	774.00	795.00	770.00	784.90	783.85	784.63	8922262	70006.78	144179	1524672	17.09
TATACOFFEE	EQ	12-Mar-2021	126.60	127.45	133.60	126.10	131.60	131.70	130.67	4053075	5296.04	30747	1081270	26.68
TATACOMM	EQ	12-Mar-2021	1290.35	1300.00	1334.00	1267.35	1299.00	1291.75	1301.01	182388	2372.89	13207	56042	30.73
TATACONSUM	EQ	12-Mar-2021	620.95	623.00	624.80	613.40	614.90	615.25	618.56	1884687	11657.92	36218	960333	50.95
TATAELXSI	EQ	12-Mar-2021	2696.55	2697.10	2769.00	2685.00	2726.00	2727.40	2733.60	596476	16305.29	38946	137500	23.05
TATAINVEST	EQ	12-Mar-2021	1105.20	1115.00	1129.25	1096.85	1119.00	1119.40	1116.87	26630	297.42	3089	9870	37.06
TATAMETALI	EQ	12-Mar-2021	784.75	790.00	803.00	771.10	776.90	775.20	784.07	200956	1575.64	8547	49429	24.60
TATAMOTORS	EQ	12-Mar-2021	321.45	325.05	326.50	314.15	317.45	317.55	320.29	48360842	154894.75	319107	9523477	19.69
TATAMTRDVR	EQ	12-Mar-2021	138.30	139.65	140.40	134.55	136.00	136.30	137.65	2226130	3064.37	14874	888815	39.93
TATAPOWER	EQ	12-Mar-2021	107.35	108.40	114.50	107.00	113.00	113.25	112.36	162828658	182953.02	425279	24289029	14.92
TATASTEEL	EQ	12-Mar-2021	724.50	740.00	745.00	714.00	720.85	719.95	729.98	16121409	117683.47	197085	2379597	14.76
TATASTLBSL	EQ	12-Mar-2021	46.65	47.50	48.00	45.90	46.35	46.40	47.05	3594932	1691.41	8495	1143963	31.82
TATASTLLP	EQ	12-Mar-2021	698.55	706.00	710.00	686.00	686.00	691.55	699.35	68397	478.33	3835	28927	42.29
TBZ	EQ	12-Mar-2021	72.25	79.40	82.90	75.65	77.10	76.85	79.43	1009838	802.08	10947	366767	36.32
TCFSL	NB	12-Mar-2021	1049.00	1047.15	1051.00	1047.00	1051.00	1051.00	1048.04	1449	15.19	17	1211	83.57
TCFSL	ND	12-Mar-2021	1088.04	1080.10	1087.99	1040.00	1087.50	1087.04	1069.38	2480	26.52	30	1421	57.30
TCFSL	NF	12-Mar-2021	1143.20	1144.00	1149.00	1144.00	1144.10	1144.55	1144.69	376	4.30	7	376	100.00
TCFSL	NH	12-Mar-2021	1057.10	1058.00	1060.00	1058.00	1060.00	1060.00	1058.57	140	1.48	3	140	100.00
TCFSL	NJ	12-Mar-2021	1080.00	1081.00	1081.00	1081.00	1081.00	1081.00	1081.00	100	1.08	2	100	100.00
TCI	EQ	12-Mar-2021	247.30	248.50	250.15	243.35	244.00	244.35	247.42	65830	162.88	4447	29734	45.17
TCIDEVELOP	EQ	12-Mar-2021	310.35	310.75	316.05	302.15	314.40	311.55	310.83	4169	12.96	110	3003	72.03
TCIEXP	EQ	12-Mar-2021	869.35	873.90	898.15	873.90	885.10	886.95	887.36	20943	185.84	3236	10230	48.85
TCIFINANCE	EQ	12-Mar-2021	5.90	5.90	6.10	5.80	5.95	5.95	5.98	7403	0.44	57	6751	91.19
TCNSBRANDS	EQ	12-Mar-2021	505.40	510.00	529.45	492.55	519.00	520.35	521.69	86651	452.05	5657	44001	50.78
TCPLPACK	EQ	12-Mar-2021	412.85	412.85	418.90	412.85	418.00	415.85	416.72	9398	39.16	152	8512	90.57
TCS	EQ	12-Mar-2021	3070.95	3075.00	3117.00	3041.35	3053.10	3057.95	3084.20	2938317	90623.43	128801	1465667	49.88
TDPOWERSYS	EQ	12-Mar-2021	158.70	159.40	159.95	155.00	156.05	156.45	157.16	25270	39.71	584	17502	69.26
TEAMLEASE	EQ	12-Mar-2021	3521.40	3532.10	3650.00	3532.10	3600.00	3603.95	3590.81	28740	1032.00	7590	17612	61.28
TECHM	EQ	12-Mar-2021	1008.75	1000.00	1024.60	996.15	1003.00	1003.25	1010.69	4674919	47248.83	122653	2373064	50.76
TECHNOE	EQ	12-Mar-2021	293.50	295.80	302.65	292.35	295.00	295.60	296.61	92974	275.77	7550	18219	19.60
TEJASNET	EQ	12-Mar-2021	190.20	194.90	199.70	189.05	193.00	193.85	196.04	884403	1733.81	9636	391437	44.26
TEMBO	SM	12-Mar-2021	116.50	110.00	119.70	105.50	119.70	113.35	112.96	42000	47.45	20	16000	38.10
TERASOFT	EQ	12-Mar-2021	40.60	40.95	41.10	39.65	40.25	40.00	40.38	34363	13.87	449	26793	77.97
TEXINFRA	EQ	12-Mar-2021	70.30	70.45	71.65	70.10	71.25	71.05	71.01	70523	50.08	280	64823	91.92
TEXMOPIPES	EQ	12-Mar-2021	31.25	31.30	32.40	29.75	30.15	30.00	30.98	475762	147.40	3525	195048	41.00
TEXRAIL	EQ	12-Mar-2021	31.05	31.45	31.45	30.15	30.25	30.30	30.80	528361	162.73	2563	283936	53.74
TFCILTD	EQ	12-Mar-2021	71.50	71.50	73.70	69.20	70.20	70.15	71.24	2020636	1439.55	18469	654716	32.40
TGBHOTELS	EQ	12-Mar-2021	5.00	5.05	5.05	4.80	4.90	4.90	4.91	34678	1.70	87	32496	93.71
THANGAMAYL	EQ	12-Mar-2021	605.05	625.05	636.95	605.90	612.55	612.05	618.68	73740	456.21	3439	30960	41.99
THEINVEST	EQ	12-Mar-2021	97.70	96.85	99.35	94.00	97.00	95.85	97.00	54808	53.16	294	38267	69.82
THEJO	SM	12-Mar-2021	1235.55	1252.55	1274.00	1202.30	1202.30	1216.15	1243.69	1500	18.66	11	1300	86.67
THEMISMED	EQ	12-Mar-2021	310.85	313.20	313.75	302.10	308.50	307.95	311.52	50981	158.82	314	48249	94.64
THERMAX	EQ	12-Mar-2021	1435.10	1446.00	1456.50	1390.00	1396.65	1399.15	1428.29	110766	1582.06	15112	61452	55.48
THIRUSUGAR	BZ	12-Mar-2021	8.20	7.80	8.60	7.80	7.80	7.80	7.82	5177	0.40	30	-	-
THOMASCOOK	EQ	12-Mar-2021	58.00	58.70	58.95	55.10	55.10	55.20	56.52	1038520	586.98	4956	682349	65.70
THOMASCOTT	BE	12-Mar-2021	6.85	7.15	7.15	7.10	7.10	7.10	7.11	1300	0.09	6	-	-
THYROCARE	EQ	12-Mar-2021	895.80	900.50	901.70	890.05	890.70	893.50	896.66	26204	234.96	2143	12718	48.53
TI	EQ	12-Mar-2021	29.70	30.25	31.60	29.10	30.75	30.60	30.13	369286	111.27	2478	157973	42.78
TIDEWATER	EQ	12-Mar-2021	4616.70	4634.90	4655.00	4502.50	4534.00	4540.10	4571.45	2177	99.52	742	1326	60.91
TIIL	EQ	12-Mar-2021	383.40	391.95	391.95	371.40	378.65	374.80	378.25	18136	68.60	1048	11603	63.98
TIINDIA	EQ	12-Mar-2021	1206.05	1229.90	1240.00	1158.25	1199.75	1199.80	1198.25	59941	718.24	4927	38389	64.04
TIJARIA	BE	12-Mar-2021	6.90	6.90	7.10	6.60	7.00	7.05	6.72	9796	0.66	25	-	-
TIL	EQ	12-Mar-2021	166.30	164.15	168.35	164.10	164.40	164.70	165.16	9720	16.05	313	6141	63.18
TIMESGTY	EQ	12-Mar-2021	26.70	26.70	26.80	25.10	25.10	25.20	26.18	1440	0.38	86	1131	78.54
TIMETECHNO	EQ	12-Mar-2021	59.00	59.50	61.50	55.75	56.85	56.50	58.44	1018491	595.23	6403	525643	51.61
TIMKEN	EQ	12-Mar-2021	1289.45	1289.45	1321.00	1283.20	1297.75	1294.55	1304.41	24243	316.23	3844	12963	53.47
TINPLATE	EQ	12-Mar-2021	169.55	170.80	172.15	166.50	167.35	167.45	169.19	338652	572.96	9219	154542	45.63
TIPSINDLTD	BE	12-Mar-2021	488.80	489.00	513.20	470.00	511.00	504.90	502.90	12094	60.82	295	-	-
TIRUMALCHM	EQ	12-Mar-2021	101.50	104.00	104.25	81.20	98.20	98.35	99.73	902865	900.42	11403	393232	43.55
TIRUPATIFL	BE	12-Mar-2021	25.10	26.30	26.30	25.00	25.00	25.00	25.20	24	0.01	5	-	-
TITAN	EQ	12-Mar-2021	1471.25	1480.00	1507.80	1478.50	1483.00	1482.50	1491.03	2631081	39230.26	86523	1214749	46.17
TMRVL	EQ	12-Mar-2021	13.25	13.90	13.90	13.90	13.90	13.90	13.90	62777	8.73	167	52776	84.07
TNPETRO	EQ	12-Mar-2021	50.90	51.45	52.80	50.90	51.00	51.10	51.82	629672	326.31	4546	249073	39.56
TNPL	EQ	12-Mar-2021	139.95	140.15	143.65	138.00	140.75	140.35	141.66	237843	336.93	6087	156179	65.66
TNTELE	BE	12-Mar-2021	4.55	4.35	4.75	4.35	4.75	4.75	4.43	32806	1.45	113	-	-
TOKYOPLAST	EQ	12-Mar-2021	70.20	71.20	72.85	70.00	70.05	70.15	70.97	13623	9.67	409	5021	36.86
TORNTPHARM	EQ	12-Mar-2021	2445.20	2455.25	2488.00	2438.50	2470.00	2461.20	2462.33	251501	6192.78	20167	97743	38.86
TORNTPOWER	EQ	12-Mar-2021	417.50	418.00	420.00	409.75	411.50	412.25	415.37	1747283	7257.75	30115	891191	51.00
TOTAL	EQ	12-Mar-2021	49.25	50.95	51.00	47.40	47.70	48.00	48.68	39892	19.42	338	33617	84.27
TOUCHWOOD	BE	12-Mar-2021	117.15	123.00	123.00	120.05	122.60	122.55	122.76	13104	16.09	138	-	-
TPLPLASTEH	EQ	12-Mar-2021	159.10	164.85	164.90	155.25	158.70	157.05	160.68	6638	10.67	185	1566	23.59
TREEHOUSE	EQ	12-Mar-2021	7.15	7.15	7.55	7.10	7.50	7.50	7.45	77678	5.78	136	68011	87.56
TREJHARA	EQ	12-Mar-2021	32.50	34.00	34.10	31.95	34.10	34.10	33.87	45279	15.33	164	38755	85.59
TRENT	EQ	12-Mar-2021	912.20	916.10	924.90	872.75	880.00	876.55	895.45	664299	5948.46	36127	278850	41.98
TRF	EQ	12-Mar-2021	99.30	98.50	103.60	97.30	98.95	97.80	99.91	12826	12.81	553	8915	69.51
TRIDENT	EQ	12-Mar-2021	14.40	14.55	15.80	14.50	15.40	15.30	15.27	62254045	9508.83	55775	28802059	46.27
TRIGYN	EQ	12-Mar-2021	74.20	74.85	74.90	70.25	71.00	71.05	72.06	107954	77.79	1127	66457	61.56
TRIL	EQ	12-Mar-2021	17.15	17.25	17.60	16.80	17.10	16.90	17.13	109123	18.69	412	72954	66.85
TRITURBINE	EQ	12-Mar-2021	104.75	108.25	108.25	101.00	101.60	101.65	102.85	265442	273.00	6629	126418	47.63
TRIVENI	EQ	12-Mar-2021	92.25	92.95	95.60	91.70	92.40	92.10	93.59	756603	708.11	5609	302130	39.93
TTKHLTCARE	EQ	12-Mar-2021	565.55	567.05	570.65	555.55	557.00	559.85	564.69	856	4.83	116	562	65.65
TTKPRESTIG	EQ	12-Mar-2021	7635.00	7732.00	7732.00	7525.00	7570.00	7593.35	7599.87	10296	782.48	3636	6999	67.98
TTL	EQ	12-Mar-2021	48.75	48.75	49.25	47.00	47.15	47.90	48.45	4922	2.38	137	2908	59.08
TTML	BE	12-Mar-2021	13.80	13.85	14.45	13.85	14.45	14.40	14.40	2058282	296.39	4562	-	-
TV18BRDCST	EQ	12-Mar-2021	34.80	35.30	36.30	34.70	35.15	35.15	35.50	10818481	3840.94	14433	5231163	48.35
TVSELECT	BE	12-Mar-2021	151.95	154.90	156.00	145.00	149.50	147.75	150.02	41621	62.44	747	-	-
TVSMOTOR	EQ	12-Mar-2021	603.15	609.00	609.00	580.50	585.20	584.20	593.25	1975870	11721.94	31203	502730	25.44
TVSSRICHAK	EQ	12-Mar-2021	1799.25	1800.00	1825.00	1790.00	1800.00	1797.90	1800.64	12393	223.15	2068	7560	61.00
TVTODAY	EQ	12-Mar-2021	271.30	272.70	276.60	270.00	270.05	270.70	273.21	61646	168.42	1742	40841	66.25
TVVISION	EQ	12-Mar-2021	1.65	1.65	1.70	1.60	1.65	1.65	1.62	17229	0.28	22	13637	79.15
TWL	EQ	12-Mar-2021	52.75	53.20	53.50	51.50	51.90	51.80	52.47	617894	324.21	2850	422991	68.46
UBL	EQ	12-Mar-2021	1230.55	1234.00	1242.65	1203.65	1211.10	1214.00	1225.25	209421	2565.92	7812	35097	16.76
UCALFUEL	EQ	12-Mar-2021	159.40	161.50	162.55	156.45	159.10	160.45	160.66	110678	177.82	10208	25116	22.69
UCOBANK	EQ	12-Mar-2021	13.00	13.50	13.85	13.20	13.45	13.40	13.50	14289165	1928.47	21297	5329166	37.30
UFLEX	EQ	12-Mar-2021	402.40	406.45	425.50	405.35	417.25	416.25	417.81	485696	2029.29	9900	159025	32.74
UFO	EQ	12-Mar-2021	84.15	85.80	85.80	82.65	83.75	83.70	83.76	196401	164.51	2763	103954	52.93
UGARSUGAR	EQ	12-Mar-2021	18.00	18.00	18.35	17.50	17.50	17.65	17.97	258624	46.48	1747	114076	44.11
UJAAS	BE	12-Mar-2021	2.85	2.90	2.90	2.80	2.85	2.85	2.84	779003	22.10	1047	-	-
UJJIVAN	EQ	12-Mar-2021	238.60	240.90	242.90	237.00	237.55	237.75	239.40	670754	1605.79	10148	296657	44.23
UJJIVANSFB	EQ	12-Mar-2021	34.65	34.75	35.65	34.05	34.40	34.35	34.90	6400813	2233.60	10514	2497939	39.03
ULTRACEMCO	EQ	12-Mar-2021	6764.05	6768.00	6853.65	6612.05	6627.25	6638.15	6708.56	673811	45203.02	55382	334677	49.67
UMANGDAIRY	EQ	12-Mar-2021	60.90	63.35	63.35	60.75	62.80	61.80	61.73	32177	19.86	500	21887	68.02
UMESLTD	BE	12-Mar-2021	3.65	3.80	3.80	3.80	3.80	3.80	3.80	20745	0.79	22	-	-
UNICHEMLAB	EQ	12-Mar-2021	330.55	326.10	330.00	319.65	323.25	322.50	323.89	53983	174.85	2088	36391	67.41
UNIDT	EQ	12-Mar-2021	261.05	270.00	270.00	262.00	263.60	264.10	264.67	15902	42.09	299	5899	37.10
UNIENTER	EQ	12-Mar-2021	84.70	86.70	86.80	83.05	84.00	84.30	84.79	15586	13.22	617	5898	37.84
UNIINFO	SM	12-Mar-2021	17.00	17.85	17.85	17.85	17.85	17.85	17.85	2000	0.36	1	2000	100.00
UNIONBANK	EQ	12-Mar-2021	37.85	38.40	38.70	37.20	37.80	37.65	37.96	5457089	2071.66	11614	1601413	29.35
UNITECH	BZ	12-Mar-2021	1.90	1.90	1.90	1.85	1.90	1.85	1.87	1321279	24.66	421	-	-
UNITEDPOLY	SM	12-Mar-2021	16.30	16.00	16.00	16.00	16.00	16.00	16.00	18000	2.88	2	18000	100.00
UNITEDTEA	EQ	12-Mar-2021	317.70	323.95	324.00	312.00	312.00	313.70	315.53	593	1.87	77	421	70.99
UNITY	BZ	12-Mar-2021	0.95	0.90	1.00	0.90	1.00	1.00	0.94	46077	0.43	26	-	-
UNIVASTU	BE	12-Mar-2021	32.30	32.95	33.70	31.55	33.70	33.55	32.76	11345	3.72	79	-	-
UNIVCABLES	EQ	12-Mar-2021	145.05	148.00	153.80	145.60	146.50	146.80	150.40	123183	185.27	2554	60456	49.08
UNIVPHOTO	EQ	12-Mar-2021	181.90	185.95	185.95	180.00	183.00	182.20	182.30	1490	2.72	142	905	60.74
UPL	EQ	12-Mar-2021	621.30	626.60	632.95	614.10	618.55	620.30	623.64	4994965	31150.39	73623	1081334	21.65
URJA	BE	12-Mar-2021	6.55	6.85	6.85	6.70	6.85	6.85	6.85	720396	49.34	1679	-	-
URJAPP	X1	12-Mar-2021	2.60	2.50	2.70	2.50	2.50	2.50	2.52	683235	17.20	486	639857	93.65
USHAMART	EQ	12-Mar-2021	33.85	34.35	34.35	32.25	32.70	32.80	33.17	1039371	344.74	3443	681359	65.55
UTIAMC	EQ	12-Mar-2021	605.95	610.00	611.75	599.50	603.50	604.95	604.50	98520	595.55	4967	60023	60.92
UTIBANKETF	EQ	12-Mar-2021	35.84	36.01	36.36	35.06	35.32	35.35	35.70	22823	8.15	250	12749	55.86
UTINEXT50	EQ	12-Mar-2021	362.48	398.00	398.00	362.40	362.73	362.43	364.02	597	2.17	43	527	88.27
UTINIFTETF	EQ	12-Mar-2021	1576.80	1589.35	1597.35	1560.00	1568.10	1567.22	1578.62	794	12.53	76	409	51.51
UTISENSETF	EQ	12-Mar-2021	548.03	560.00	595.00	537.00	544.26	543.90	549.02	1446	7.94	131	1050	72.61
UTISXN50	EQ	12-Mar-2021	40.59	41.50	41.50	39.05	39.35	39.56	39.80	3628	1.44	117	3095	85.31
UTTAMSTL	BE	12-Mar-2021	6.95	7.05	7.25	6.90	7.00	7.00	7.12	251466	17.90	257	-	-
UTTAMSUGAR	EQ	12-Mar-2021	103.40	105.50	107.00	101.00	101.10	102.15	104.46	68772	71.84	1474	19602	28.50
V2RETAIL	EQ	12-Mar-2021	143.55	143.60	148.70	137.75	139.00	138.80	143.16	78404	112.24	1407	56303	71.81
VADILALIND	EQ	12-Mar-2021	919.05	936.00	936.00	901.55	904.00	907.55	916.16	18209	166.82	2485	8153	44.77
VAIBHAVGBL	EQ	12-Mar-2021	3959.35	4000.00	4175.00	3993.75	4175.00	4157.35	4099.04	72159	2957.83	17392	34145	47.32
VAISHALI	BE	12-Mar-2021	36.95	37.00	37.00	35.75	36.10	35.95	36.14	33389	12.07	416	-	-
VAKRANGEE	EQ	12-Mar-2021	52.50	52.90	54.90	52.05	53.30	53.35	53.72	3308374	1777.37	5929	1762539	53.28
VALIANTORG	EQ	12-Mar-2021	1250.35	1255.00	1270.70	1237.00	1238.00	1242.60	1259.58	22916	288.65	2477	15876	69.28
VARDHACRLC	EQ	12-Mar-2021	39.25	39.90	40.00	38.50	38.65	38.70	39.14	48202	18.87	235	36189	75.08
VARDMNPOLY	EQ	12-Mar-2021	18.35	17.45	19.25	17.45	19.25	19.25	18.77	382706	71.84	985	220613	57.65
VARROC	EQ	12-Mar-2021	405.15	405.20	411.50	395.00	399.80	398.05	402.33	181847	731.63	13718	104939	57.71
VASA	SM	12-Mar-2021	5.95	6.20	6.20	6.20	6.20	6.20	6.20	8000	0.50	2	8000	100.00
VASCONEQ	EQ	12-Mar-2021	18.70	20.30	20.55	19.50	20.55	20.55	20.34	2424163	492.96	3869	1529074	63.08
VASWANI	EQ	12-Mar-2021	10.90	10.85	11.00	10.55	10.75	10.75	10.76	30926	3.33	171	22274	72.02
VBL	EQ	12-Mar-2021	989.40	995.00	1003.55	971.00	978.00	976.15	985.83	328416	3237.63	31032	220162	67.04
VCL	SM	12-Mar-2021	29.65	31.00	31.05	31.00	31.05	31.05	31.03	12000	3.72	2	12000	100.00
VEDL	EQ	12-Mar-2021	226.25	229.80	229.80	214.15	222.00	221.40	222.19	21345125	47427.27	90293	8091798	37.91
VENKEYS	EQ	12-Mar-2021	1669.40	1690.00	1690.00	1641.20	1654.00	1654.05	1667.96	52748	879.81	4633	18137	34.38
VENUSREM	EQ	12-Mar-2021	236.60	245.50	245.50	235.20	237.90	236.60	240.41	74105	178.16	2025	39054	52.70
VERTOZ	EQ	12-Mar-2021	294.05	301.40	304.00	284.40	286.70	285.65	291.44	278918	812.87	5910	80755	28.95
VESUVIUS	EQ	12-Mar-2021	1035.40	1054.00	1054.00	1018.00	1031.00	1022.80	1038.00	10174	105.61	656	7230	71.06
VETO	EQ	12-Mar-2021	145.70	146.00	151.50	144.05	147.70	146.40	148.82	73529	109.42	953	36832	50.09
VGUARD	EQ	12-Mar-2021	226.70	227.00	231.00	227.00	229.50	229.75	229.76	844415	1940.09	13911	406637	48.16
VHL	EQ	12-Mar-2021	1811.90	1844.00	1890.00	1805.00	1809.00	1810.85	1848.84	1552	28.69	238	1103	71.07
VICEROY	BE	12-Mar-2021	2.70	2.70	2.70	2.60	2.60	2.60	2.61	54274	1.42	59	-	-
VIDEOIND	BZ	12-Mar-2021	5.15	5.25	5.25	5.05	5.10	5.10	5.10	230669	11.77	424	-	-
VIDHIING	EQ	12-Mar-2021	141.15	143.50	143.80	137.30	139.55	138.90	140.47	58812	82.61	1940	27354	46.51
VIJIFIN	EQ	12-Mar-2021	0.70	0.70	0.75	0.65	0.70	0.70	0.71	100543	0.72	153	64856	64.51
VIKASECO	EQ	12-Mar-2021	2.60	2.55	2.60	2.50	2.50	2.50	2.50	1905375	47.69	1134	1797917	94.36
VIKASMCORP	EQ	12-Mar-2021	3.60	3.70	3.75	3.60	3.65	3.65	3.68	5521898	203.27	24447	2660308	48.18
VIKASPROP	EQ	12-Mar-2021	2.55	2.60	2.65	2.55	2.65	2.60	2.61	1864381	48.75	6736	1002903	53.79
VIKASWSP	EQ	12-Mar-2021	6.70	6.50	6.50	6.40	6.40	6.40	6.41	736500	47.18	443	682035	92.60
VIMTALABS	EQ	12-Mar-2021	178.00	179.95	182.00	174.00	176.00	174.95	179.11	110356	197.66	2458	50280	45.56
VINATIORGA	EQ	12-Mar-2021	1444.55	1451.00	1470.00	1429.85	1457.50	1456.60	1458.80	86472	1261.45	5760	39478	45.65
VINDHYATEL	EQ	12-Mar-2021	836.25	871.00	892.50	851.05	855.00	857.15	873.70	51614	450.95	4734	22796	44.17
VINYLINDIA	EQ	12-Mar-2021	128.50	130.00	130.00	125.50	127.40	127.10	127.87	50217	64.21	1258	25383	50.55
VIPCLOTHNG	BE	12-Mar-2021	15.65	16.40	16.40	15.40	16.40	16.40	16.15	257017	41.51	608	-	-
VIPIND	EQ	12-Mar-2021	401.00	403.00	406.75	390.00	392.25	392.85	396.33	387427	1535.49	28102	210126	54.24
VIPULLTD	BE	12-Mar-2021	35.30	37.00	37.00	33.55	36.20	34.30	36.43	213903	77.92	139	-	-
VISAKAIND	EQ	12-Mar-2021	482.75	493.90	494.95	478.15	481.00	481.30	486.96	24583	119.71	1528	13062	53.13
VISASTEEL	EQ	12-Mar-2021	6.90	6.90	7.20	6.80	7.20	7.15	7.09	29145	2.07	189	25077	86.04
VISHAL	EQ	12-Mar-2021	73.10	74.00	74.55	71.65	74.55	74.55	73.96	226576	167.57	1273	126855	55.99
VISHNU	EQ	12-Mar-2021	193.10	196.10	201.90	192.00	193.60	194.30	196.48	25680	50.46	728	16395	63.84
VISHWARAJ	EQ	12-Mar-2021	125.60	128.00	128.00	123.25	124.65	125.60	125.17	124290	155.57	4188	28000	22.53
VIVIDHA	BE	12-Mar-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.80	493533	3.95	171	-	-
VIVIMEDLAB	EQ	12-Mar-2021	20.65	20.65	22.00	19.80	20.50	20.50	20.86	1767902	368.83	4709	753062	42.60
VLSFINANCE	EQ	12-Mar-2021	88.90	89.85	90.70	87.00	87.05	87.45	88.39	41825	36.97	884	29564	70.68
VMART	EQ	12-Mar-2021	2775.70	2825.00	2875.90	2795.00	2828.00	2833.80	2829.46	26980	763.39	7622	10009	37.10
VOLTAMP	EQ	12-Mar-2021	1147.75	1151.00	1175.00	1141.70	1159.70	1152.05	1158.28	6526	75.59	1137	3146	48.21
VOLTAS	EQ	12-Mar-2021	1061.60	1065.00	1084.90	1045.80	1056.00	1052.95	1070.46	2306876	24694.27	46875	779375	33.78
VRLLOG	EQ	12-Mar-2021	250.20	249.70	251.05	242.00	243.00	244.05	247.09	126043	311.44	5458	68470	54.32
VSCL	SM	12-Mar-2021	14.50	14.65	14.65	14.65	14.65	14.65	14.65	6000	0.88	1	6000	100.00
VSSL	EQ	12-Mar-2021	162.65	165.95	165.95	157.00	162.00	161.00	160.00	79284	126.85	1137	55838	70.43
VSTIND	EQ	12-Mar-2021	3435.50	3446.95	3446.95	3410.00	3435.00	3424.90	3429.18	4801	164.63	1341	2802	58.36
VSTTILLERS	EQ	12-Mar-2021	1892.20	1893.00	1954.40	1882.00	1900.00	1898.30	1924.81	19423	373.86	2860	12042	62.00
VTL	EQ	12-Mar-2021	1190.25	1195.00	1215.30	1192.30	1208.60	1209.85	1204.23	37285	449.00	3013	25235	67.68
WABAG	EQ	12-Mar-2021	267.00	267.10	269.95	258.05	261.65	261.10	264.28	336920	890.41	9316	148008	43.93
WABCOINDIA	EQ	12-Mar-2021	6296.95	6328.50	6376.70	6140.05	6295.00	6255.30	6248.49	1907	119.16	610	1233	64.66
WALCHANNAG	EQ	12-Mar-2021	69.45	70.00	72.20	67.40	69.20	68.35	70.09	546163	382.80	8527	127394	23.33
WANBURY	BE	12-Mar-2021	87.35	83.15	91.50	83.15	90.35	89.90	87.64	58967	51.68	426	-	-
WATERBASE	EQ	12-Mar-2021	112.40	112.55	121.00	112.50	116.00	115.70	117.50	871235	1023.67	16735	212087	24.34
WEALTH	EQ	12-Mar-2021	123.50	122.30	126.55	118.00	123.00	120.50	122.28	884	1.08	69	693	78.39
WEBELSOLAR	EQ	12-Mar-2021	40.75	42.75	42.75	42.75	42.75	42.75	42.75	127134	54.35	205	127134	100.00
WEIZMANIND	EQ	12-Mar-2021	49.80	50.50	50.50	47.45	47.55	47.80	48.64	7286	3.54	132	4835	66.36
WELCORP	EQ	12-Mar-2021	133.80	137.50	137.90	131.05	132.50	132.15	134.58	1112799	1497.58	11051	515036	46.28
WELENT	EQ	12-Mar-2021	121.55	123.70	127.00	120.00	121.60	121.90	123.38	401832	495.79	7224	183826	45.75
WELINV	EQ	12-Mar-2021	365.35	364.45	373.00	359.65	367.00	367.40	369.60	1188	4.39	107	817	68.77
WELSPUNIND	EQ	12-Mar-2021	74.65	75.10	84.80	75.05	80.90	80.50	81.00	12247807	9921.14	47930	3954587	32.29
WENDT	EQ	12-Mar-2021	3323.80	3365.95	3365.95	3280.00	3280.00	3292.90	3317.21	463	15.36	137	290	62.63
WESTLIFE	EQ	12-Mar-2021	524.30	526.85	531.40	508.00	515.00	516.40	521.42	227801	1187.81	16831	138106	60.63
WHEELS	EQ	12-Mar-2021	470.45	472.85	475.00	464.00	466.90	465.65	468.72	6569	30.79	641	4212	64.12
WHIRLPOOL	EQ	12-Mar-2021	2418.65	2433.90	2447.95	2400.00	2407.00	2409.50	2420.08	50655	1225.89	4998	33103	65.35
WILLAMAGOR	EQ	12-Mar-2021	21.20	21.20	21.65	20.85	20.85	20.90	21.16	11053	2.34	102	8605	77.85
WINDMACHIN	EQ	12-Mar-2021	23.70	23.90	26.05	23.90	26.05	26.05	25.55	795157	203.17	1293	222578	27.99
WIPL	BE	12-Mar-2021	55.95	55.95	58.00	55.00	56.65	56.65	55.47	2756	1.53	14	-	-
WIPRO	EQ	12-Mar-2021	426.70	431.50	432.80	422.10	425.55	425.20	427.39	8960126	38294.74	96760	2576260	28.75
WOCKPHARMA	EQ	12-Mar-2021	493.10	495.00	497.00	482.20	486.50	486.35	488.66	368736	1801.87	9350	153961	41.75
WONDERLA	EQ	12-Mar-2021	219.00	222.95	224.00	214.05	217.00	217.40	220.54	182809	403.17	4723	99092	54.21
WORTH	EQ	12-Mar-2021	56.40	57.85	57.85	55.90	56.70	56.20	56.75	6951	3.94	121	3714	53.43
WSI	EQ	12-Mar-2021	4.85	4.85	5.05	4.65	5.00	4.95	4.87	23647	1.15	139	20225	85.53
WSTCSTPAPR	EQ	12-Mar-2021	250.65	252.70	258.40	242.10	244.50	243.85	249.21	232130	578.50	6107	123468	53.19
XCHANGING	EQ	12-Mar-2021	70.30	70.95	73.10	69.40	69.90	70.05	71.45	167373	119.59	1981	79107	47.26
XELPMOC	EQ	12-Mar-2021	271.05	268.40	278.00	268.10	270.00	272.30	271.99	33845	92.06	3518	18631	55.05
XPROINDIA	EQ	12-Mar-2021	51.65	54.05	54.20	53.00	54.20	54.20	53.89	11506	6.20	54	10670	92.73
YAARII	EQ	12-Mar-2021	159.80	165.00	167.75	151.85	151.85	152.85	160.91	435845	701.32	4548	234421	53.79
YESBANK	EQ	12-Mar-2021	16.05	16.00	16.25	15.85	15.85	15.90	16.02	81941288	13123.95	78523	31307189	38.21
ZEEL	EQ	12-Mar-2021	221.65	222.90	226.50	217.70	219.40	218.80	222.60	11711197	26069.44	72340	2683244	22.91
ZEEL	P2	12-Mar-2021	1.95	2.00	2.00	1.95	1.95	1.95	1.95	752171	14.67	45	752171	100.00
ZEELEARN	EQ	12-Mar-2021	11.45	11.60	11.65	11.40	11.45	11.40	11.48	776342	89.15	1259	626567	80.71
ZEEMEDIA	EQ	12-Mar-2021	6.90	7.05	7.05	6.80	6.80	6.85	6.92	2172633	150.29	15221	1657642	76.30
ZENITHEXPO	EQ	12-Mar-2021	70.45	74.35	74.35	67.85	69.50	70.15	69.97	2486	1.74	108	1282	51.57
ZENITHSTL	BE	12-Mar-2021	1.00	0.95	0.95	0.95	0.95	0.95	0.95	10636	0.10	32	-	-
ZENSARTECH	EQ	12-Mar-2021	286.50	287.30	292.75	277.90	284.20	284.75	284.84	375872	1070.63	12454	158486	42.16
ZENTEC	EQ	12-Mar-2021	88.20	88.25	92.80	87.20	88.20	88.55	90.51	1596097	1444.57	18789	475963	29.82
ZODIAC	SM	12-Mar-2021	13.10	12.60	12.60	12.60	12.60	12.60	12.60	4000	0.50	1	4000	100.00
ZODIACLOTH	EQ	12-Mar-2021	113.00	113.45	114.45	107.80	108.75	108.30	109.94	82313	90.50	1985	56209	68.29
ZODJRDMKJ	EQ	12-Mar-2021	27.75	28.00	28.45	27.60	27.60	27.70	28.08	2214	0.62	155	685	30.94
ZOTA	EQ	12-Mar-2021	150.60	152.90	153.00	148.00	148.10	149.90	150.78	8000	12.06	131	3420	42.75
ZUARI	EQ	12-Mar-2021	97.90	98.90	99.95	93.30	96.80	96.30	97.16	196856	191.27	4475	100387	51.00
ZUARIGLOB	BE	12-Mar-2021	84.25	84.25	85.70	83.60	84.00	83.85	84.15	18109	15.24	151	-	-
ZYDUSWELL	EQ	12-Mar-2021	1883.90	1882.10	1900.00	1874.10	1880.10	1889.10	1889.65	41515	784.49	5902	24240	58.39