nse-sec-bhavdata-full-2021-03-18.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	18-Mar-2021	37.90	38.30	38.30	36.25	36.90	36.80	37.30	72000	26.86	637	43996	61.11
21STCENMGM	EQ	18-Mar-2021	13.75	14.00	14.00	14.00	14.00	14.00	14.00	950	0.13	10	950	100.00
3IINFOTECH	EQ	18-Mar-2021	8.05	7.75	8.25	7.65	7.65	7.65	7.90	17044644	1346.27	46804	7838636	45.99
3MINDIA	EQ	18-Mar-2021	27961.85	28220.00	28434.70	26700.00	27630.00	27556.45	27715.88	5536	1534.35	3652	2597	46.91
3PLAND	EQ	18-Mar-2021	9.10	9.50	9.50	8.60	8.95	8.95	9.03	4494	0.41	74	4228	94.08
5PAISA	EQ	18-Mar-2021	276.25	282.85	282.85	267.90	269.40	269.75	275.52	16083	44.31	443	8951	55.66
63MOONS	EQ	18-Mar-2021	76.70	78.00	78.30	75.00	75.80	75.80	76.78	63499	48.76	934	36564	57.58
68GS2060	GS	18-Mar-2021	107.10	107.00	108.20	106.80	108.20	107.42	107.25	1330	1.43	9	1330	100.00
716GS2050	GS	18-Mar-2021	114.50	120.00	120.00	120.00	120.00	120.00	120.00	1	0.00	1	1	100.00
719GS2060	GS	18-Mar-2021	107.00	107.00	107.00	107.00	107.00	107.00	107.00	198	0.21	2	198	100.00
A2ZINFRA	EQ	18-Mar-2021	3.95	4.00	4.05	3.80	3.85	3.85	3.92	264377	10.36	373	189933	71.84
AAATECH	SM	18-Mar-2021	42.00	43.00	43.00	43.00	43.00	43.00	43.00	72000	30.96	8	72000	100.00
AAKASH	BE	18-Mar-2021	129.75	127.00	130.50	127.00	129.00	129.00	128.06	11267	14.43	88	-	-
AARON	EQ	18-Mar-2021	63.60	63.60	63.90	58.50	58.50	59.15	60.62	1850	1.12	104	1145	61.89
AARTIDRUGS	EQ	18-Mar-2021	680.50	682.40	689.00	668.00	687.00	683.30	678.41	409208	2776.11	13858	153895	37.61
AARTIIND	EQ	18-Mar-2021	1288.90	1288.00	1304.00	1232.50	1235.00	1240.75	1264.77	119276	1508.57	8125	46680	39.14
AARTISURF	EQ	18-Mar-2021	954.45	985.00	985.00	935.00	943.50	939.70	953.12	8097	77.17	1487	4979	61.49
AARVEEDEN	EQ	18-Mar-2021	17.50	17.20	18.45	17.00	17.35	17.35	17.37	11275	1.96	79	9319	82.65
AARVI	EQ	18-Mar-2021	52.75	54.15	54.15	52.00	52.00	52.00	53.14	5453	2.90	82	5016	91.99
AAVAS	EQ	18-Mar-2021	2225.90	2247.75	2247.75	2190.00	2191.00	2205.55	2213.55	46501	1029.32	9954	27912	60.02
ABAN	EQ	18-Mar-2021	35.80	36.10	36.10	34.05	34.05	34.05	34.40	108395	37.29	873	85256	78.65
ABB	EQ	18-Mar-2021	1439.75	1454.85	1467.55	1416.15	1425.00	1427.30	1441.31	45465	655.29	8766	13082	28.77
ABBOTINDIA	EQ	18-Mar-2021	14731.40	14725.00	14783.20	14400.00	14500.00	14484.80	14571.33	8180	1191.93	2909	4752	58.09
ABCAPITAL	EQ	18-Mar-2021	125.75	128.70	130.50	121.55	125.75	124.60	126.05	3157114	3979.48	30066	1118007	35.41
ABFRL	EQ	18-Mar-2021	204.80	206.05	215.00	199.10	205.60	202.75	205.78	3001514	6176.51	46141	1417149	47.21
ABFRLPP1	E1	18-Mar-2021	175.85	180.00	184.85	165.15	170.00	169.75	171.87	15333	26.35	409	12092	78.86
ABINFRA	SM	18-Mar-2021	6.65	6.95	6.95	6.95	6.95	6.95	6.95	40000	2.78	9	40000	100.00
ABMINTLTD	EQ	18-Mar-2021	58.45	60.50	61.35	55.55	56.50	56.05	56.72	1379	0.78	41	1161	84.19
ABSLBANETF	EQ	18-Mar-2021	341.43	343.80	345.90	332.81	335.33	335.18	341.16	1279	4.36	47	1057	82.64
ABSLNN50ET	EQ	18-Mar-2021	347.32	347.00	369.99	347.00	368.50	366.46	355.28	91	0.32	29	81	89.01
ABSLRIF6RG	MF	18-Mar-2021	8.41	8.40	8.41	8.27	8.27	8.31	8.35	84480	7.05	115	84480	100.00
ACC	EQ	18-Mar-2021	1727.65	1744.95	1749.00	1711.05	1727.45	1731.75	1735.81	933344	16201.12	22927	451849	48.41
ACCELYA	EQ	18-Mar-2021	882.90	883.75	895.40	875.45	883.00	881.40	881.74	1830	16.14	253	1161	63.44
ACCURACY	EQ	18-Mar-2021	52.25	52.25	54.85	51.10	54.30	53.90	54.12	20182	10.92	119	14731	72.99
ACE	EQ	18-Mar-2021	165.35	167.70	168.30	148.85	153.85	154.30	157.27	807619	1270.16	13344	534733	66.21
ACRYSIL	EQ	18-Mar-2021	331.45	337.60	344.75	314.90	322.95	319.50	322.68	68724	221.76	2494	40183	58.47
ADANIENT	EQ	18-Mar-2021	873.90	876.00	891.00	857.75	874.80	871.05	877.32	4465851	39179.87	56225	572045	12.81
ADANIGREEN	EQ	18-Mar-2021	1164.30	1179.40	1183.00	1120.10	1142.00	1135.85	1152.09	269255	3102.06	18164	121452	45.11
ADANIPORTS	EQ	18-Mar-2021	688.25	695.00	705.50	675.40	680.90	679.65	691.50	10925357	75549.19	134874	1781340	16.30
ADANIPOWER	EQ	18-Mar-2021	87.20	90.35	91.40	85.50	88.65	89.25	89.50	49924318	44681.04	185490	15485467	31.02
ADANITRANS	EQ	18-Mar-2021	742.80	750.25	785.00	745.00	774.45	771.20	768.16	901859	6927.71	35119	356321	39.51
ADFFOODS	EQ	18-Mar-2021	880.85	872.20	892.00	829.15	870.00	871.55	859.84	39414	338.90	3666	17729	44.98
ADHUNIKIND	EQ	18-Mar-2021	20.25	20.30	20.85	19.60	19.75	19.95	20.02	17676	3.54	188	10044	56.82
ADL	BE	18-Mar-2021	28.70	28.35	29.65	27.30	28.80	28.80	28.63	4363	1.25	32	-	-
ADORWELD	EQ	18-Mar-2021	308.30	312.90	316.95	300.10	307.80	305.55	307.44	20075	61.72	820	10008	49.85
ADROITINFO	BE	18-Mar-2021	11.90	11.90	12.25	11.35	11.35	11.35	11.70	501	0.06	5	-	-
ADSL	EQ	18-Mar-2021	50.65	52.70	53.15	48.15	48.15	48.50	50.30	1040750	523.52	5731	388038	37.28
ADVANIHOTR	EQ	18-Mar-2021	62.45	63.05	64.75	60.00	60.00	61.55	62.68	21326	13.37	296	15234	71.43
ADVENZYMES	EQ	18-Mar-2021	369.80	376.00	380.00	358.10	366.85	366.55	368.88	307874	1135.68	10221	128365	41.69
AEGISCHEM	EQ	18-Mar-2021	279.40	281.35	292.45	280.00	287.95	288.05	285.23	303525	865.74	9379	147356	48.55
AFFLE	EQ	18-Mar-2021	5815.20	5875.00	5877.20	5525.00	5600.00	5590.80	5644.48	66470	3751.89	16760	38207	57.48
AGARIND	BE	18-Mar-2021	139.10	139.85	139.85	133.00	137.40	135.05	137.39	8688	11.94	88	-	-
AGCNET	EQ	18-Mar-2021	1024.35	1025.00	1050.10	1019.70	1040.00	1028.95	1035.73	5455	56.50	301	3242	59.43
AGRITECH	EQ	18-Mar-2021	33.75	33.90	36.00	33.00	34.25	33.75	34.90	8769	3.06	187	5536	63.13
AGROPHOS	EQ	18-Mar-2021	11.25	10.60	11.95	10.60	10.80	10.85	11.00	41280	4.54	275	30165	73.07
AHLADA	EQ	18-Mar-2021	97.65	99.95	100.40	92.80	92.80	93.30	95.08	5286	5.03	63	4459	84.35
AHLEAST	EQ	18-Mar-2021	158.40	162.75	162.80	156.00	159.95	156.70	157.08	766	1.20	58	532	69.45
AHLUCONT	EQ	18-Mar-2021	297.95	296.80	307.00	291.55	300.00	304.00	300.87	32066	96.48	861	18423	57.45
AHLWEST	EQ	18-Mar-2021	221.10	221.30	226.75	215.00	219.50	218.55	220.09	1687	3.71	115	907	53.76
AIAENG	EQ	18-Mar-2021	1888.90	1889.90	1909.95	1815.00	1845.05	1838.90	1847.48	113070	2088.95	4897	89059	78.76
AIRAN	EQ	18-Mar-2021	15.60	16.50	16.50	15.50	16.00	15.85	15.95	309106	49.31	397	283801	91.81
AIROLAM	SM	18-Mar-2021	29.95	29.75	29.75	29.75	29.75	29.75	29.75	3000	0.89	1	3000	100.00
AISL	SM	18-Mar-2021	33.55	34.30	34.30	32.15	32.25	32.25	32.77	25200	8.26	19	2400	9.52
AJANTPHARM	EQ	18-Mar-2021	1794.30	1808.35	1808.35	1765.05	1780.15	1783.60	1783.76	55722	993.95	6884	27579	49.49
AJMERA	EQ	18-Mar-2021	122.80	124.70	125.40	117.50	118.60	118.45	122.18	65363	79.86	3617	22033	33.71
AJOONI	SM	18-Mar-2021	31.00	31.80	32.00	31.80	32.00	32.00	31.83	26664	8.49	2	26664	100.00
AKASH	EQ	18-Mar-2021	218.85	221.75	221.75	208.65	212.00	212.95	215.23	57588	123.95	889	2323	4.03
AKG	EQ	18-Mar-2021	105.30	100.05	100.05	100.05	100.05	100.05	100.05	3302	3.30	37	3302	100.00
AKSHARCHEM	EQ	18-Mar-2021	241.05	244.80	244.95	237.20	239.50	239.15	240.44	26893	64.66	881	20686	76.92
AKSHOPTFBR	EQ	18-Mar-2021	6.30	6.30	6.45	6.10	6.25	6.15	6.22	274008	17.04	533	202544	73.92
AKZOINDIA	EQ	18-Mar-2021	2307.00	2322.50	2336.75	2250.95	2262.05	2266.80	2281.29	9548	217.82	3030	3948	41.35
ALANKIT	EQ	18-Mar-2021	15.85	16.25	16.25	15.30	15.55	15.50	15.73	89071	14.01	404	66543	74.71
ALBERTDAVD	EQ	18-Mar-2021	393.35	395.10	396.35	385.00	387.65	388.10	388.74	10628	41.32	508	7084	66.65
ALEMBICLTD	EQ	18-Mar-2021	100.95	103.00	103.90	100.40	101.70	101.50	102.18	648622	662.78	7474	419189	64.63
ALICON	EQ	18-Mar-2021	431.70	440.90	440.90	407.00	436.00	418.00	418.61	13657	57.17	373	11053	80.93
ALKALI	EQ	18-Mar-2021	49.15	51.25	51.30	46.25	47.20	46.95	48.20	23744	11.45	362	17052	71.82
ALKEM	EQ	18-Mar-2021	2631.60	2628.00	2651.60	2609.15	2634.85	2629.55	2626.89	85292	2240.52	8371	35652	41.80
ALKYLAMINE	EQ	18-Mar-2021	5330.45	5380.00	5488.00	5240.00	5475.00	5445.00	5388.19	71711	3863.92	13463	22967	32.03
ALLCARGO	EQ	18-Mar-2021	131.65	132.30	132.75	130.05	131.50	131.05	131.19	257356	337.62	3489	125513	48.77
ALLSEC	EQ	18-Mar-2021	312.50	312.85	320.85	294.45	309.00	305.15	315.33	11194	35.30	390	8335	74.46
ALMONDZ	EQ	18-Mar-2021	29.60	29.55	30.00	28.15	28.15	28.65	29.17	14764	4.31	220	12438	84.25
ALOKINDS	EQ	18-Mar-2021	20.95	21.15	21.25	19.95	20.00	20.15	20.55	7740310	1590.26	10519	3809998	49.22
ALPA	EQ	18-Mar-2021	37.65	37.30	38.35	35.15	35.75	35.70	36.30	31020	11.26	392	22428	72.30
ALPHAGEO	EQ	18-Mar-2021	199.85	202.75	202.75	187.00	188.80	188.85	193.23	17879	34.55	783	13438	75.16
ALPSINDUS	BE	18-Mar-2021	2.15	2.25	2.25	2.05	2.05	2.05	2.09	9363	0.20	28	-	-
AMARAJABAT	EQ	18-Mar-2021	866.10	872.00	883.20	858.60	866.00	862.70	870.78	650808	5667.08	23574	187978	28.88
AMBER	EQ	18-Mar-2021	3380.15	3440.00	3440.00	3230.00	3271.00	3268.80	3313.36	67670	2242.15	13398	35471	52.42
AMBIKCO	EQ	18-Mar-2021	1000.15	1016.40	1024.95	981.00	994.00	984.10	993.17	19506	193.73	2252	11043	56.61
AMBUJACEM	EQ	18-Mar-2021	280.85	283.00	285.95	277.45	281.30	281.05	283.16	4353319	12326.86	44585	1420421	32.63
AMDIND	BE	18-Mar-2021	20.45	21.30	21.30	19.45	19.75	19.60	19.71	25695	5.06	141	-	-
AMJLAND	EQ	18-Mar-2021	24.80	25.40	25.45	24.35	24.85	24.80	25.08	32458	8.14	72	31218	96.18
AMRUTANJAN	EQ	18-Mar-2021	516.90	523.00	529.40	439.40	493.80	493.65	507.42	275831	1399.62	9388	65636	23.80
ANANTRAJ	EQ	18-Mar-2021	54.40	54.80	56.05	51.70	52.05	51.95	53.27	627048	334.06	3153	382376	60.98
ANDHRACEMT	EQ	18-Mar-2021	6.05	5.80	5.90	5.75	5.75	5.75	5.78	302734	17.51	577	152278	50.30
ANDHRAPAP	EQ	18-Mar-2021	239.90	240.00	244.00	228.00	234.95	232.25	235.68	37233	87.75	728	18220	48.94
ANDHRSUGAR	EQ	18-Mar-2021	303.45	305.00	310.00	295.55	298.90	298.50	302.46	47788	144.54	2238	27049	56.60
ANGELBRKG	EQ	18-Mar-2021	323.55	323.55	325.00	304.00	309.00	305.85	315.83	350947	1108.41	4455	290732	82.84
ANIKINDS	EQ	18-Mar-2021	16.70	16.40	17.50	15.90	16.40	16.00	16.69	39373	6.57	275	20681	52.53
ANKITMETAL	EQ	18-Mar-2021	1.10	1.10	1.15	1.05	1.10	1.10	1.11	110977	1.23	44	78190	70.46
ANSALAPI	EQ	18-Mar-2021	6.95	6.95	7.25	6.65	6.95	6.90	6.96	466826	32.51	447	375631	80.46
ANSALHSG	EQ	18-Mar-2021	5.90	5.95	6.05	5.75	5.80	5.90	5.88	16670	0.98	59	14559	87.34
ANUP	EQ	18-Mar-2021	618.50	630.00	630.00	595.55	596.50	599.85	608.31	13367	81.31	1398	8031	60.08
APARINDS	EQ	18-Mar-2021	475.30	485.00	487.20	455.00	462.60	459.75	465.52	80119	372.97	3611	46979	58.64
APCL	EQ	18-Mar-2021	211.45	214.00	216.40	205.55	207.50	206.90	209.35	23338	48.86	723	13701	58.71
APCOTEXIND	EQ	18-Mar-2021	180.20	181.60	186.45	175.00	177.20	177.55	180.75	144587	261.34	6046	45512	31.48
APEX	EQ	18-Mar-2021	234.35	237.00	237.00	225.00	227.20	227.30	230.11	63188	145.40	2494	35053	55.47
APLAPOLLO	EQ	18-Mar-2021	1160.60	1148.75	1227.90	1147.95	1215.00	1219.60	1193.26	679388	8106.89	35840	503459	74.10
APLLTD	EQ	18-Mar-2021	902.15	905.30	919.95	877.55	888.80	887.65	896.14	218621	1959.15	13668	96914	44.33
APOLLO	EQ	18-Mar-2021	107.15	107.80	108.60	101.30	103.00	103.00	105.41	179659	189.37	8982	67473	37.56
APOLLOHOSP	EQ	18-Mar-2021	2997.40	3026.00	3065.00	2922.00	2960.00	2958.70	2996.61	789785	23666.78	46078	228611	28.95
APOLLOPIPE	EQ	18-Mar-2021	859.20	900.00	900.00	829.15	840.00	835.90	854.56	67490	576.75	4169	33016	48.92
APOLLOTYRE	EQ	18-Mar-2021	223.65	225.70	228.70	208.00	217.60	217.05	219.84	8433612	18540.34	55361	1227568	14.56
APOLSINHOT	EQ	18-Mar-2021	550.75	555.05	559.25	508.00	521.90	515.70	527.56	1614	8.51	149	1033	64.00
APTECHT	EQ	18-Mar-2021	207.30	209.00	220.85	208.50	211.65	212.40	215.27	714180	1537.40	18408	102099	14.30
ARCHIDPLY	BE	18-Mar-2021	32.95	33.40	33.90	32.00	32.00	32.00	32.75	25290	8.28	191	-	-
ARCHIES	EQ	18-Mar-2021	11.50	11.70	11.70	11.00	11.15	11.20	11.35	60814	6.90	186	50448	82.95
ARENTERP	EQ	18-Mar-2021	11.40	11.00	11.45	10.85	10.90	10.85	10.94	247	0.03	10	146	59.11
ARIES	EQ	18-Mar-2021	88.85	89.90	92.00	84.25	86.70	86.10	88.12	56585	49.86	1406	33725	59.60
ARIHANT	EQ	18-Mar-2021	20.30	21.00	21.05	19.30	19.30	19.35	19.96	1338	0.27	70	1047	78.25
ARIHANTSUP	EQ	18-Mar-2021	34.40	35.40	36.90	34.00	34.80	34.90	35.52	34038	12.09	189	8874	26.07
ARMANFIN	EQ	18-Mar-2021	661.00	661.00	670.05	643.30	666.50	662.05	658.08	13882	91.35	1057	8417	60.63
AROGRANITE	EQ	18-Mar-2021	45.10	45.50	48.80	43.20	43.70	43.70	47.05	248337	116.85	2251	81588	32.85
ARROWGREEN	BE	18-Mar-2021	74.05	76.60	76.60	70.35	70.35	70.40	71.13	9071	6.45	106	-	-
ARSHIYA	BE	18-Mar-2021	36.60	35.90	37.25	34.85	35.05	36.55	36.06	86303	31.12	150	-	-
ARSSINFRA	EQ	18-Mar-2021	23.75	23.75	24.50	23.20	23.20	23.25	23.52	12728	2.99	129	10534	82.76
ARTEMISMED	EQ	18-Mar-2021	221.10	227.00	228.55	215.70	217.60	217.60	221.60	1214	2.69	94	766	63.10
ARVIND	EQ	18-Mar-2021	71.55	72.20	72.80	68.00	68.75	68.65	69.78	769899	537.23	5916	453548	58.91
ARVINDFASN	EQ	18-Mar-2021	155.65	155.75	159.00	147.85	150.00	149.65	153.44	230442	353.59	4321	127873	55.49
ARVSMART	EQ	18-Mar-2021	96.65	96.80	102.95	95.20	96.25	96.20	99.05	300474	297.61	5006	60305	20.07
ASAHIINDIA	EQ	18-Mar-2021	313.00	319.00	319.00	304.10	310.00	307.65	311.42	38843	120.97	1046	27604	71.07
ASAHISONG	EQ	18-Mar-2021	308.60	310.00	335.10	309.65	326.00	323.95	324.53	84626	274.64	2172	50481	59.65
ASAL	BE	18-Mar-2021	36.50	36.50	37.50	34.70	34.70	34.70	35.80	6797	2.43	46	-	-
ASALCBR	EQ	18-Mar-2021	399.65	405.30	419.80	393.65	419.80	415.15	411.34	204023	839.22	6680	86579	42.44
ASHAPURMIN	EQ	18-Mar-2021	115.90	117.40	120.00	110.15	110.15	110.15	113.71	143771	163.48	1797	113176	78.72
ASHIANA	EQ	18-Mar-2021	134.60	137.00	143.95	129.55	131.50	131.00	137.38	285845	392.70	4530	149036	52.14
ASHIMASYN	EQ	18-Mar-2021	17.10	16.35	16.85	16.25	16.25	16.25	16.33	174003	28.41	270	158708	91.21
ASHOKA	EQ	18-Mar-2021	109.55	111.20	111.80	102.30	104.60	104.55	106.88	1029134	1099.99	15863	361148	35.09
ASHOKLEY	EQ	18-Mar-2021	117.15	119.00	119.80	110.30	113.60	113.20	115.17	48024851	55309.10	160497	10860295	22.61
ASIANHOTNR	EQ	18-Mar-2021	70.05	70.35	70.90	68.45	68.90	68.50	69.24	2761	1.91	86	2009	72.76
ASIANPAINT	EQ	18-Mar-2021	2422.95	2468.85	2468.85	2390.00	2410.00	2404.55	2420.13	1851739	44814.46	97263	531185	28.69
ASIANTILES	EQ	18-Mar-2021	167.55	170.00	170.00	164.00	166.90	166.25	166.51	328028	546.19	4193	128327	39.12
ASLIND	SM	18-Mar-2021	16.00	16.80	16.80	16.80	16.80	16.80	16.80	28000	4.70	3	28000	100.00
ASPINWALL	EQ	18-Mar-2021	187.30	189.10	190.70	178.80	180.05	180.15	182.35	1468	2.68	79	847	57.70
ASTEC	EQ	18-Mar-2021	1103.05	1130.00	1130.00	1064.55	1071.00	1074.00	1095.99	30119	330.10	7825	11954	39.69
ASTERDM	EQ	18-Mar-2021	137.30	139.80	140.75	138.00	140.00	139.85	139.71	182175	254.52	2150	109272	59.98
ASTRAL	EQ	18-Mar-2021	2455.50	1725.65	1801.00	1700.00	1715.00	1716.20	1751.67	418612	7332.69	44250	213466	50.99
ASTRAMICRO	EQ	18-Mar-2021	133.00	133.80	136.55	122.70	128.50	127.20	131.23	640582	840.65	10054	371196	57.95
ASTRAZEN	EQ	18-Mar-2021	3190.10	3226.00	3295.00	3169.05	3176.45	3181.70	3203.32	45730	1464.88	6202	12491	27.31
ASTRON	EQ	18-Mar-2021	45.20	45.80	48.80	43.65	44.90	44.75	45.82	193659	88.74	1359	75452	38.96
ATALREAL	SM	18-Mar-2021	36.00	37.00	37.00	37.00	37.00	37.00	37.00	17600	6.51	2	17600	100.00
ATFL	EQ	18-Mar-2021	818.25	815.00	832.00	800.10	815.50	811.30	815.85	13707	111.83	1078	8350	60.92
ATGL	EQ	18-Mar-2021	744.00	755.00	766.00	715.00	744.00	744.80	745.87	1585218	11823.73	24242	1085701	68.49
ATLANTA	EQ	18-Mar-2021	7.60	7.65	7.90	7.50	7.80	7.65	7.62	23587	1.80	73	19948	84.57
ATUL	EQ	18-Mar-2021	6788.70	6800.00	6801.00	6580.00	6667.00	6619.70	6670.83	15373	1025.51	4781	9491	61.74
ATULAUTO	EQ	18-Mar-2021	184.80	185.50	189.75	182.05	184.00	183.50	185.63	53657	99.60	2031	25228	47.02
AUBANK	EQ	18-Mar-2021	1169.85	1197.00	1210.00	1148.00	1169.00	1164.90	1180.61	1008328	11904.46	33877	243959	24.19
AURIONPRO	EQ	18-Mar-2021	138.25	143.65	145.95	125.35	126.00	126.85	133.59	107959	144.22	2849	62660	58.04
AUROPHARMA	EQ	18-Mar-2021	839.30	835.05	847.90	802.15	811.00	807.90	824.83	2543138	20976.67	79008	1046873	41.16
AUSOMENT	EQ	18-Mar-2021	50.30	50.90	50.90	48.50	48.50	48.55	49.16	7786	3.83	89	7142	91.73
AUTOAXLES	EQ	18-Mar-2021	1179.35	1195.00	1200.00	1135.55	1149.00	1163.20	1171.15	10985	128.65	1587	5930	53.98
AUTOIND	EQ	18-Mar-2021	39.15	39.00	39.00	37.20	37.20	37.20	37.47	151309	56.70	611	125303	82.81
AVADHSUGAR	EQ	18-Mar-2021	194.05	195.95	201.90	190.00	192.00	192.50	197.07	151403	298.36	4717	24363	16.09
AVANTIFEED	EQ	18-Mar-2021	470.30	472.45	474.20	459.00	462.00	461.80	465.53	170272	792.67	10122	88502	51.98
AVTNPL	EQ	18-Mar-2021	44.70	45.50	46.00	43.00	44.00	44.50	44.25	179883	79.59	1378	95643	53.17
AWHCL	EQ	18-Mar-2021	279.45	281.50	285.00	269.70	270.20	270.95	275.87	97995	270.33	5677	47419	48.39
AXISBANK	EQ	18-Mar-2021	727.90	736.00	743.10	707.25	718.35	718.75	724.70	12261544	88858.87	171073	2791211	22.76
AXISBNKETF	EQ	18-Mar-2021	341.84	343.28	345.45	334.50	337.33	335.88	337.68	1665	5.62	82	1018	61.14
AXISCADES	EQ	18-Mar-2021	46.20	46.20	46.65	43.50	44.40	44.35	44.93	25770	11.58	440	19345	75.07
AXISGOLD	EQ	18-Mar-2021	39.16	39.20	39.59	39.08	39.13	39.16	39.34	313854	123.46	2366	150553	47.97
AXISNIFTY	EQ	18-Mar-2021	153.43	159.89	159.89	150.10	151.86	151.09	153.02	5831	8.92	220	4661	79.93
AYMSYNTEX	EQ	18-Mar-2021	48.60	47.65	49.45	47.65	49.30	48.40	48.31	6158	2.97	274	4577	74.33
BAFNAPH	EQ	18-Mar-2021	161.45	169.50	169.50	169.50	169.50	169.50	169.50	8799	14.91	157	7995	90.86
BAGFILMS	EQ	18-Mar-2021	2.35	2.40	2.40	2.25	2.25	2.25	2.27	380551	8.66	214	321483	84.48
BAJAJ-AUTO	EQ	18-Mar-2021	3569.60	3598.00	3692.95	3565.00	3674.55	3664.50	3638.73	1285600	46779.52	84460	266690	20.74
BAJAJCON	EQ	18-Mar-2021	257.55	260.00	272.10	258.45	270.00	269.10	266.77	1610957	4297.63	50926	699752	43.44
BAJAJELEC	EQ	18-Mar-2021	949.35	958.95	975.00	931.00	939.45	937.00	951.68	77681	739.28	6430	31101	40.04
BAJAJFINSV	EQ	18-Mar-2021	9525.10	9600.00	9735.00	9372.00	9445.00	9430.15	9562.74	401135	38359.48	53374	71945	17.94
BAJAJHIND	EQ	18-Mar-2021	6.60	6.75	6.95	6.35	6.45	6.40	6.60	8144703	537.60	4470	3292452	40.42
BAJAJHLDNG	EQ	18-Mar-2021	3475.80	3475.75	3639.00	3431.30	3531.00	3537.75	3556.02	51932	1846.71	8928	14164	27.27
BAJFINANCE	EQ	18-Mar-2021	5359.80	5423.00	5545.00	5305.00	5393.40	5371.85	5440.04	2339058	127245.79	148245	515092	22.02
BALAJITELE	EQ	18-Mar-2021	60.55	61.10	61.35	58.20	59.00	59.20	59.47	451308	268.37	4861	163889	36.31
BALAMINES	EQ	18-Mar-2021	1716.80	1734.00	1764.65	1610.00	1654.75	1639.90	1675.38	138913	2327.32	13039	55558	39.99
BALAXI	EQ	18-Mar-2021	566.45	564.85	572.00	544.00	544.00	551.95	560.93	1103	6.19	165	638	57.84
BALKRISHNA	BE	18-Mar-2021	22.85	21.75	21.75	21.75	21.75	21.75	21.75	951	0.21	8	-	-
BALKRISIND	EQ	18-Mar-2021	1635.25	1636.95	1650.00	1575.50	1579.00	1582.65	1606.38	634847	10198.07	31237	184944	29.13
BALLARPUR	BZ	18-Mar-2021	1.30	1.30	1.35	1.25	1.25	1.25	1.26	5436664	68.60	287	-	-
BALMLAWRIE	EQ	18-Mar-2021	137.75	138.70	140.45	130.60	135.70	134.30	135.55	744309	1008.94	9536	293871	39.48
BALPHARMA	EQ	18-Mar-2021	56.90	56.50	58.95	53.20	54.75	53.95	55.51	53533	29.72	666	37149	69.39
BALRAMCHIN	EQ	18-Mar-2021	196.05	198.00	205.90	198.00	201.00	201.40	202.21	2581943	5220.88	37145	676932	26.22
BANARBEADS	EQ	18-Mar-2021	55.40	56.35	56.65	53.30	54.75	53.65	55.41	6499	3.60	209	2355	36.24
BANARISUG	EQ	18-Mar-2021	1754.00	1845.00	1845.00	1680.00	1730.00	1697.55	1749.55	3209	56.14	983	550	17.14
BANCOINDIA	EQ	18-Mar-2021	156.50	156.40	157.70	140.55	145.40	145.40	147.21	364196	536.12	11553	173172	47.55
BANDHANBNK	EQ	18-Mar-2021	335.90	340.00	343.10	332.40	338.25	337.70	338.20	7645856	25858.21	63309	2015678	26.36
BANG	EQ	18-Mar-2021	28.20	29.50	29.50	27.30	27.70	27.70	28.23	2604	0.74	130	1908	73.27
BANKA	EQ	18-Mar-2021	66.95	66.90	68.60	63.65	63.65	64.40	65.68	5269	3.46	97	3765	71.46
BANKBARODA	EQ	18-Mar-2021	74.85	75.90	76.95	70.90	72.00	71.95	73.95	61825454	45720.11	134570	14943176	24.17
BANKBEES	EQ	18-Mar-2021	344.85	348.64	349.21	337.64	340.69	339.81	344.49	1607307	5537.00	16343	625062	38.89
BANKINDIA	EQ	18-Mar-2021	68.60	69.60	70.10	64.65	65.80	65.30	67.24	5656035	3803.01	23170	1589364	28.10
BANSWRAS	EQ	18-Mar-2021	117.75	116.80	118.70	112.05	113.00	112.85	116.18	11841	13.76	248	8164	68.95
BARTRONICS	BZ	18-Mar-2021	2.95	3.00	3.05	3.00	3.00	3.00	3.03	16296	0.49	29	-	-
BASF	EQ	18-Mar-2021	2141.90	2170.00	2219.00	2060.00	2065.00	2077.55	2138.58	32556	696.23	4911	13358	41.03
BASML	EQ	18-Mar-2021	67.30	67.95	68.75	64.55	68.50	67.55	66.87	60724	40.61	790	41264	67.95
BATAINDIA	EQ	18-Mar-2021	1480.35	1490.20	1497.00	1450.05	1469.90	1470.85	1470.29	498162	7324.44	18735	205642	41.28
BAYERCROP	EQ	18-Mar-2021	5131.55	5125.00	5172.10	5035.00	5055.00	5063.45	5074.02	9308	472.29	2780	4949	53.17
BBL	EQ	18-Mar-2021	1160.00	1175.10	1205.00	1125.10	1175.00	1170.00	1169.70	16567	193.78	2065	7175	43.31
BBTC	EQ	18-Mar-2021	1173.30	1180.35	1220.00	1152.00	1159.00	1160.05	1195.43	173798	2077.63	12525	41948	24.14
BBTCL	SM	18-Mar-2021	68.00	70.00	70.00	70.00	70.00	70.00	70.00	3000	2.10	1	3000	100.00
BCG	EQ	18-Mar-2021	9.55	9.75	9.75	9.10	9.10	9.10	9.34	2721036	254.23	2218	1804804	66.33
BCLIND	EQ	18-Mar-2021	108.30	107.15	110.50	102.00	105.95	103.65	105.95	57911	61.36	1672	35309	60.97
BCONCEPTS	SM	18-Mar-2021	25.90	27.10	27.15	25.00	25.00	25.00	26.47	30000	7.94	6	27000	90.00
BCP	EQ	18-Mar-2021	3.75	3.75	3.80	3.60	3.60	3.60	3.64	1142319	41.57	858	785989	68.81
BDL	EQ	18-Mar-2021	351.10	350.50	353.00	337.65	341.85	342.00	343.50	259873	892.66	6532	106700	41.06
BEARDSELL	EQ	18-Mar-2021	9.65	9.50	9.95	9.25	9.80	9.80	9.45	5287	0.50	34	4784	90.49
BECTORFOOD	EQ	18-Mar-2021	362.95	370.85	370.85	349.05	352.50	352.40	359.12	421042	1512.04	12971	160406	38.10
BEDMUTHA	EQ	18-Mar-2021	23.50	23.00	23.55	22.35	22.35	22.35	22.55	4293	0.97	46	2609	60.77
BEL	EQ	18-Mar-2021	133.85	134.35	135.50	128.05	129.75	129.80	132.26	15117744	19994.11	64697	6400172	42.34
BEML	EQ	18-Mar-2021	1375.45	1397.65	1404.80	1276.75	1311.00	1306.65	1338.63	935260	12519.66	42473	169776	18.15
BEPL	EQ	18-Mar-2021	155.20	156.90	157.25	140.25	147.25	147.30	149.62	1050697	1572.03	11785	442270	42.09
BERGEPAINT	EQ	18-Mar-2021	714.75	722.50	728.95	698.90	703.30	704.90	713.36	608978	4344.23	18092	126519	20.78
BESTAGRO	EQ	18-Mar-2021	388.95	405.00	425.00	355.75	368.55	378.25	406.59	11717	47.64	805	5926	50.58
BETA	SM	18-Mar-2021	120.80	120.65	120.65	120.10	120.10	120.10	120.34	12000	14.44	11	12000	100.00
BFINVEST	EQ	18-Mar-2021	309.90	311.45	312.90	281.80	287.80	287.50	296.39	25519	75.64	1076	10968	42.98
BFUTILITIE	EQ	18-Mar-2021	269.35	272.00	274.00	255.45	262.95	258.95	262.99	163156	429.08	4765	54234	33.24
BGRENERGY	EQ	18-Mar-2021	46.30	46.70	48.50	45.50	46.10	46.30	46.95	159813	75.03	1488	73491	45.99
BHAGERIA	EQ	18-Mar-2021	167.90	170.10	171.90	159.15	162.00	161.20	164.69	102203	168.32	1886	66499	65.07
BHAGYANGR	BE	18-Mar-2021	43.65	44.50	44.50	41.50	42.00	42.85	42.43	30064	12.76	152	-	-
BHAGYAPROP	EQ	18-Mar-2021	28.55	28.75	28.75	28.40	28.50	28.50	28.53	13402	3.82	42	12885	96.14
BHANDARI	BE	18-Mar-2021	2.50	2.50	2.55	2.40	2.45	2.40	2.43	137607	3.35	172	-	-
BHARATFORG	EQ	18-Mar-2021	591.05	602.05	605.00	581.50	587.65	587.10	593.82	1811009	10754.15	25710	484329	26.74
BHARATGEAR	EQ	18-Mar-2021	77.45	77.55	80.75	77.50	79.00	78.50	78.93	22902	18.08	542	10715	46.79
BHARATRAS	EQ	18-Mar-2021	9644.00	9644.00	9750.00	9585.00	9636.15	9641.15	9660.79	1418	136.99	729	738	52.05
BHARATWIRE	BE	18-Mar-2021	41.75	41.80	42.30	39.70	39.70	39.75	40.63	11698	4.75	112	-	-
BHARTIARTL	EQ	18-Mar-2021	522.90	529.85	532.20	515.35	530.75	527.20	523.97	12235615	64110.47	168190	3969755	32.44
BHEL	EQ	18-Mar-2021	50.10	52.20	53.80	50.60	52.50	52.10	52.41	158412104	83023.31	238551	18721765	11.82
BIGBLOC	EQ	18-Mar-2021	96.15	100.95	100.95	100.95	100.95	100.95	100.95	9388	9.48	149	5600	59.65
BIL	EQ	18-Mar-2021	148.70	148.30	149.40	146.00	146.00	147.00	147.67	2825	4.17	44	2726	96.50
BINDALAGRO	EQ	18-Mar-2021	17.35	17.70	17.75	16.55	16.75	16.85	16.99	69663	11.84	461	42382	60.84
BIOCON	EQ	18-Mar-2021	388.20	390.00	392.95	383.25	390.20	389.15	389.40	2764770	10766.09	27645	1151129	41.64
BIOFILCHEM	BE	18-Mar-2021	68.85	68.65	70.65	65.45	67.00	66.25	67.78	56366	38.21	1124	-	-
BIRET	RR	18-Mar-2021	229.96	232.90	232.90	222.01	225.00	224.20	225.19	933800	2102.86	1657	835200	89.44
BIRLACABLE	EQ	18-Mar-2021	66.25	67.15	69.80	62.00	63.50	63.40	66.28	402227	266.61	5639	115225	28.65
BIRLACORPN	EQ	18-Mar-2021	825.15	832.00	842.40	780.00	789.00	789.10	805.10	215190	1732.49	15021	143566	66.72
BIRLAMONEY	EQ	18-Mar-2021	44.25	44.65	45.90	43.15	43.70	43.45	44.43	245278	108.98	2792	65924	26.88
BIRLATYRE	EQ	18-Mar-2021	26.40	26.90	27.00	25.10	25.30	25.20	25.73	316332	81.41	2585	207693	65.66
BKMINDST	EQ	18-Mar-2021	1.05	1.05	1.05	1.00	1.05	1.05	1.01	120064	1.22	79	88809	73.97
BLBLIMITED	BE	18-Mar-2021	6.50	6.50	6.55	6.20	6.50	6.45	6.48	83661	5.42	25	-	-
BLISSGVS	EQ	18-Mar-2021	109.40	110.75	112.95	104.25	106.85	107.95	109.15	2233873	2438.29	20901	725818	32.49
BLKASHYAP	BE	18-Mar-2021	19.75	18.85	19.40	18.80	18.80	18.80	18.83	229199	43.16	203	-	-
BLS	EQ	18-Mar-2021	104.70	106.00	108.40	104.50	105.90	105.20	106.25	175014	185.96	5089	94095	53.76
BLUECHIP	BE	18-Mar-2021	0.15	0.15	0.20	0.15	0.15	0.15	0.15	26124	0.04	10	-	-
BLUEDART	EQ	18-Mar-2021	5172.25	5175.00	5384.00	5174.00	5237.00	5227.35	5289.00	19653	1039.45	4582	7288	37.08
BLUESTARCO	EQ	18-Mar-2021	875.70	888.00	906.00	849.65	863.95	863.05	872.46	99857	871.22	7531	46535	46.60
BODALCHEM	EQ	18-Mar-2021	93.65	94.90	96.00	87.30	90.00	90.40	92.20	2040071	1880.92	29766	557457	27.33
BOHRA	SM	18-Mar-2021	1.40	1.45	1.45	1.45	1.45	1.45	1.45	2000	0.03	1	2000	100.00
BOMDYEING	EQ	18-Mar-2021	76.65	77.20	78.85	73.35	75.15	75.15	76.73	3485145	2674.16	25757	570959	16.38
BOROLTD	EQ	18-Mar-2021	172.55	174.90	174.90	163.50	167.90	166.30	168.29	128595	216.42	2699	86624	67.36
BORORENEW	EQ	18-Mar-2021	263.15	265.10	270.00	250.00	255.00	254.55	260.13	325777	847.46	9379	197343	60.58
BOSCHLTD	EQ	18-Mar-2021	14623.85	14845.05	14845.05	14152.65	14200.00	14218.55	14446.40	35767	5167.04	9669	8706	24.34
BPCL	EQ	18-Mar-2021	432.05	435.00	438.50	423.80	428.00	426.90	431.97	13180981	56937.59	116943	6233343	47.29
BPL	EQ	18-Mar-2021	26.55	27.00	27.00	25.30	25.50	25.40	25.83	97305	25.13	755	63719	65.48
BRFL	EQ	18-Mar-2021	7.70	7.85	7.90	7.50	7.70	7.70	7.69	172814	13.30	1227	129363	74.86
BRIGADE	EQ	18-Mar-2021	271.55	272.95	274.65	252.00	265.90	259.70	262.21	211858	555.50	11412	118062	55.73
BRIGHT	SM	18-Mar-2021	12.00	11.55	12.10	11.55	12.00	12.00	11.90	18000	2.14	6	12000	66.67
BRITANNIA	EQ	18-Mar-2021	3467.90	3480.00	3487.90	3427.40	3439.95	3439.65	3452.79	430166	14852.74	36056	226735	52.71
BRITANNIA	N2	18-Mar-2021	32.04	32.13	32.13	32.02	32.02	32.02	32.04	3157	1.01	49	2817	89.23
BRNL	EQ	18-Mar-2021	31.80	32.40	32.40	31.05	31.40	31.30	31.50	49039	15.45	703	31658	64.56
BROOKS	EQ	18-Mar-2021	55.25	56.50	57.85	52.50	52.60	52.90	53.81	15713	8.46	310	10553	67.16
BSE	EQ	18-Mar-2021	572.05	577.00	578.00	566.20	571.00	571.00	572.14	235637	1348.17	6151	139638	59.26
BSHSL	BE	18-Mar-2021	134.00	132.00	137.40	131.00	131.05	131.05	131.59	1404	1.85	21	-	-
BSL	EQ	18-Mar-2021	37.50	39.40	39.85	35.10	35.10	35.85	37.80	22892	8.65	246	9851	43.03
BSLGOLDETF	EQ	18-Mar-2021	4114.60	4159.95	4169.95	4111.65	4111.65	4113.65	4137.37	431	17.83	83	322	74.71
BSLNIFTY	EQ	18-Mar-2021	162.37	162.68	164.70	159.88	159.88	159.88	160.66	312	0.50	31	201	64.42
BSOFT	EQ	18-Mar-2021	245.90	247.90	252.20	237.15	242.50	241.35	245.25	1100998	2700.25	25997	483707	43.93
BURGERKING	EQ	18-Mar-2021	136.05	137.45	138.65	133.00	136.50	137.00	135.97	2676864	3639.63	24945	1802364	67.33
BURNPUR	BE	18-Mar-2021	2.35	2.35	2.45	2.30	2.35	2.35	2.34	48954	1.15	70	-	-
BUTTERFLY	EQ	18-Mar-2021	578.50	579.00	589.85	549.00	557.50	557.50	567.27	82600	468.56	11475	28452	34.45
BVCL	BE	18-Mar-2021	18.25	18.25	18.45	17.80	17.90	17.95	18.16	9282	1.69	28	-	-
BYKE	EQ	18-Mar-2021	22.70	23.15	23.90	21.25	21.50	21.60	22.92	262913	60.27	1354	158033	60.11
CADILAHC	EQ	18-Mar-2021	429.15	430.80	433.00	418.00	421.00	419.75	424.74	1719710	7304.33	29067	524351	30.49
CADSYS	SM	18-Mar-2021	21.70	21.00	21.00	21.00	21.00	21.00	21.00	2000	0.42	1	2000	100.00
CALSOFT	EQ	18-Mar-2021	8.90	9.20	9.20	8.85	8.90	8.90	9.00	12583	1.13	82	11218	89.15
CAMLINFINE	EQ	18-Mar-2021	135.00	136.80	139.85	132.45	135.00	134.10	136.72	511646	699.51	8644	217225	42.46
CAMS	EQ	18-Mar-2021	1850.55	1865.00	1880.00	1835.60	1862.00	1865.00	1864.45	70737	1318.86	13150	35247	49.83
CANBK	EQ	18-Mar-2021	150.25	152.80	154.80	143.10	148.25	146.60	149.31	20262104	30252.69	73355	2606432	12.86
CANDC	BZ	18-Mar-2021	5.85	5.60	5.95	5.60	5.60	5.60	5.65	6970	0.39	18	-	-
CANFINHOME	EQ	18-Mar-2021	575.30	581.00	582.25	558.60	567.50	568.50	566.85	893766	5066.34	28841	561571	62.83
CANTABIL	EQ	18-Mar-2021	375.60	375.65	378.90	372.05	378.90	374.95	376.41	117031	440.51	4751	28323	24.20
CAPACITE	EQ	18-Mar-2021	205.50	206.00	209.05	191.15	200.00	196.95	199.24	212747	423.89	5681	109853	51.64
CAPLIPOINT	EQ	18-Mar-2021	439.95	440.05	445.95	429.00	433.90	432.15	436.55	232327	1014.22	6262	152758	65.75
CAPTRUST	BE	18-Mar-2021	125.60	119.35	119.35	119.35	119.35	119.35	119.35	1714	2.05	41	-	-
CARBORUNIV	EQ	18-Mar-2021	491.60	506.00	507.40	476.00	480.00	481.45	487.78	154702	754.61	10465	52596	34.00
CAREERP	EQ	18-Mar-2021	140.20	139.85	152.45	139.85	141.50	141.40	145.80	69346	101.10	1082	25770	37.16
CARERATING	EQ	18-Mar-2021	438.25	442.00	447.95	437.00	439.30	439.75	441.66	322617	1424.88	5998	261321	81.00
CASTEXTECH	BE	18-Mar-2021	0.40	0.35	0.40	0.35	0.40	0.40	0.37	26019	0.10	30	-	-
CASTROLIND	EQ	18-Mar-2021	124.35	125.25	126.30	121.20	122.30	122.55	123.64	1109118	1371.37	10799	612337	55.21
CCCL	BE	18-Mar-2021	0.55	0.60	0.60	0.50	0.60	0.60	0.54	478947	2.59	115	-	-
CCHHL	EQ	18-Mar-2021	4.65	4.75	4.75	4.35	4.60	4.50	4.50	55117	2.48	118	33828	61.37
CCL	EQ	18-Mar-2021	244.45	248.00	249.85	237.80	242.00	240.80	243.38	79927	194.52	5675	41730	52.21
CDSL	EQ	18-Mar-2021	615.60	620.00	631.35	593.20	604.45	603.20	610.83	1124201	6867.00	40852	383073	34.08
CEATLTD	EQ	18-Mar-2021	1531.65	1545.45	1572.00	1506.45	1521.60	1524.05	1543.89	164001	2531.99	12746	34120	20.80
CEBBCO	BE	18-Mar-2021	16.55	16.60	17.15	16.25	16.50	16.55	16.46	160348	26.40	122	-	-
CELEBRITY	BE	18-Mar-2021	6.30	6.00	6.40	6.00	6.00	6.00	6.09	27983	1.71	79	-	-
CENTENKA	EQ	18-Mar-2021	277.10	278.00	280.75	260.10	264.25	264.45	268.55	84635	227.29	2811	46540	54.99
CENTEXT	EQ	18-Mar-2021	4.15	4.25	4.35	4.05	4.25	4.30	4.19	145231	6.09	273	93142	64.13
CENTRALBK	EQ	18-Mar-2021	17.95	18.00	18.30	17.10	17.15	17.10	17.50	8879003	1554.23	14678	4934097	55.57
CENTRUM	EQ	18-Mar-2021	27.70	27.60	28.10	26.20	27.20	26.95	27.36	5271604	1442.09	8002	1808253	34.30
CENTUM	EQ	18-Mar-2021	422.55	434.75	439.90	407.60	415.00	411.10	425.94	8789	37.44	618	2269	25.82
CENTURYPLY	EQ	18-Mar-2021	310.35	306.00	311.50	300.00	302.00	304.65	308.35	115219	355.27	2979	68022	59.04
CENTURYTEX	EQ	18-Mar-2021	488.80	492.50	497.00	472.00	475.55	476.80	484.61	290919	1409.82	7850	91111	31.32
CERA	EQ	18-Mar-2021	3964.85	3952.00	4013.65	3771.00	3973.00	3886.10	3875.14	6792	263.20	2616	2652	39.05
CEREBRAINT	EQ	18-Mar-2021	54.95	56.00	56.00	51.90	53.45	52.70	54.55	1069756	583.59	5376	439838	41.12
CESC	EQ	18-Mar-2021	612.15	615.55	618.70	597.15	604.50	602.70	608.23	211730	1287.80	13008	89796	42.41
CGCL	EQ	18-Mar-2021	353.55	353.65	370.00	350.00	351.90	353.90	356.77	93079	332.08	6794	11561	12.42
CGPOWER	EQ	18-Mar-2021	60.20	61.45	61.50	57.20	57.85	57.55	58.26	4026894	2346.22	10572	2542892	63.15
CHALET	EQ	18-Mar-2021	164.50	165.00	168.40	155.10	160.85	159.35	161.75	291151	470.93	5901	109168	37.50
CHAMBLFERT	EQ	18-Mar-2021	225.90	228.60	230.65	213.70	220.05	217.05	222.59	979873	2181.06	22615	426929	43.57
CHEMBOND	EQ	18-Mar-2021	196.95	203.20	203.75	188.95	191.00	191.70	195.12	17166	33.49	796	10887	63.42
CHEMCON	EQ	18-Mar-2021	433.40	436.80	439.95	421.35	424.50	423.45	429.51	201172	864.05	7144	92949	46.20
CHEMFAB	EQ	18-Mar-2021	125.70	128.10	134.90	123.15	124.25	124.80	130.69	53849	70.37	1447	14929	27.72
CHENNPETRO	EQ	18-Mar-2021	111.70	112.10	112.45	102.45	105.90	105.25	106.91	1009487	1079.23	17496	403523	39.97
CHOLAFIN	EQ	18-Mar-2021	529.60	534.50	539.95	516.40	529.00	527.65	530.19	2318387	12291.93	46627	484696	20.91
CHOLAHLDNG	EQ	18-Mar-2021	592.40	595.50	609.00	588.20	598.00	596.40	599.56	70122	420.43	8292	32358	46.15
CIGNITITEC	EQ	18-Mar-2021	332.65	334.35	339.25	317.00	319.90	319.45	325.11	49484	160.88	1968	23533	47.56
CINELINE	EQ	18-Mar-2021	36.05	36.80	36.95	35.20	35.90	35.70	36.27	39298	14.25	396	24335	61.92
CINEVISTA	EQ	18-Mar-2021	6.20	6.40	6.40	5.65	6.30	6.30	6.02	36217	2.18	64	13471	37.20
CIPLA	EQ	18-Mar-2021	772.15	776.00	778.45	750.85	758.00	755.15	763.23	2894624	22092.62	71821	1030659	35.61
CLEDUCATE	EQ	18-Mar-2021	82.85	83.00	88.45	75.50	80.45	80.45	83.39	238995	199.31	1794	172955	72.37
CLNINDIA	EQ	18-Mar-2021	386.20	391.20	391.20	371.00	376.50	374.70	379.58	66497	252.41	3199	36472	54.85
CMICABLES	BE	18-Mar-2021	51.60	52.95	53.55	49.05	49.05	49.05	50.55	25272	12.78	135	-	-
CMMIPL	SM	18-Mar-2021	4.30	4.50	4.50	4.50	4.50	4.50	4.50	3000	0.14	1	3000	100.00
CNOVAPETRO	BE	18-Mar-2021	14.75	14.05	15.45	14.05	14.30	14.15	14.32	10257	1.47	46	-	-
COALINDIA	EQ	18-Mar-2021	139.85	141.50	141.75	136.20	137.50	137.05	138.29	14401450	19915.05	74671	5140648	35.70
COCHINSHIP	EQ	18-Mar-2021	362.50	365.00	368.80	356.85	363.50	360.30	362.47	186981	677.75	8242	82918	44.35
COFORGE	EQ	18-Mar-2021	2949.55	2953.90	2989.95	2840.85	2890.00	2874.40	2919.26	468053	13663.67	32793	41172	8.80
COLPAL	EQ	18-Mar-2021	1594.55	1595.55	1601.55	1565.00	1572.90	1573.70	1580.44	258831	4090.67	27739	103324	39.92
COMPINFO	EQ	18-Mar-2021	17.75	18.00	18.45	16.75	17.30	17.10	17.60	266887	46.97	1698	132556	49.67
COMPUSOFT	EQ	18-Mar-2021	9.00	9.20	9.25	8.85	9.00	9.00	9.01	41182	3.71	141	33350	80.98
CONCOR	EQ	18-Mar-2021	539.10	552.00	557.80	527.90	547.05	545.70	547.29	4099158	22434.21	110272	1575730	38.44
CONFIPET	EQ	18-Mar-2021	44.15	45.20	45.35	42.50	42.70	42.70	43.69	795846	347.70	5124	331851	41.70
CONSOFINVT	EQ	18-Mar-2021	57.45	60.00	61.95	53.25	53.30	53.50	56.02	9428	5.28	119	5410	57.38
CONTI	SM	18-Mar-2021	6.50	6.75	6.80	6.75	6.80	6.80	6.78	19998	1.36	5	19998	100.00
CONTROLPR	EQ	18-Mar-2021	230.60	233.90	276.70	229.40	276.70	264.60	252.34	107589	271.49	1996	65854	61.21
CORALFINAC	EQ	18-Mar-2021	22.25	21.95	22.80	21.50	21.50	21.55	21.72	18795	4.08	116	12574	66.90
CORDSCABLE	EQ	18-Mar-2021	42.80	43.20	43.40	41.10	42.00	41.85	42.35	44890	19.01	565	31041	69.15
COROMANDEL	EQ	18-Mar-2021	761.70	765.05	774.15	740.00	741.70	747.55	754.90	195267	1474.07	13501	107019	54.81
COSMOFILMS	EQ	18-Mar-2021	604.20	616.00	623.00	570.90	583.95	584.10	592.14	192300	1138.68	7054	90538	47.08
COUNCODOS	BE	18-Mar-2021	2.00	1.90	2.05	1.90	1.95	1.90	1.92	166439	3.20	261	-	-
COX&KINGS	BZ	18-Mar-2021	1.25	1.30	1.30	1.20	1.30	1.25	1.27	192075	2.44	107	-	-
CPSEETF	EQ	18-Mar-2021	23.31	23.65	23.65	22.51	23.05	23.00	23.13	7158014	1655.45	7711	6054396	84.58
CREATIVE	EQ	18-Mar-2021	105.90	108.05	109.50	101.10	101.10	101.95	104.34	14710	15.35	239	4339	29.50
CREDITACC	EQ	18-Mar-2021	695.30	697.45	704.50	668.00	676.80	680.35	692.26	299727	2074.89	16862	256757	85.66
CREST	EQ	18-Mar-2021	89.35	91.35	92.70	85.30	87.80	87.80	88.09	8876	7.82	326	3912	44.07
CRISIL	EQ	18-Mar-2021	1915.60	1918.00	1937.35	1889.20	1910.00	1910.35	1910.45	8332	159.18	2207	4137	49.65
CROMPTON	EQ	18-Mar-2021	386.10	390.90	400.65	377.20	379.15	379.95	390.75	2486638	9716.58	40990	1660723	66.79
CSBBANK	EQ	18-Mar-2021	244.45	248.00	253.85	242.90	245.00	245.25	247.79	236719	586.58	10639	98211	41.49
CTE	EQ	18-Mar-2021	30.60	31.10	31.10	30.00	30.15	30.10	30.30	8409	2.55	125	6665	79.26
CUB	EQ	18-Mar-2021	169.10	170.00	173.20	160.05	167.50	167.30	168.35	4038162	6798.16	41170	1729423	42.83
CUBEXTUB	EQ	18-Mar-2021	19.65	20.45	20.45	18.70	18.70	19.00	19.44	11302	2.20	117	8534	75.51
CUMMINSIND	EQ	18-Mar-2021	839.05	850.20	872.00	848.05	855.40	858.30	860.52	1822115	15679.72	34869	504265	27.67
CUPID	EQ	18-Mar-2021	221.70	224.70	227.85	215.90	217.00	217.25	221.65	91724	203.30	3449	49508	53.97
CYBERMEDIA	BE	18-Mar-2021	13.10	12.45	12.45	12.45	12.45	12.45	12.45	665	0.08	11	-	-
CYBERTECH	EQ	18-Mar-2021	130.25	132.00	134.15	122.00	127.55	126.75	127.43	173669	221.30	3203	85724	49.36
CYIENT	EQ	18-Mar-2021	673.50	677.75	682.25	637.55	663.70	660.85	656.92	705587	4635.14	40767	174891	24.79
DAAWAT	EQ	18-Mar-2021	58.70	59.50	60.80	54.40	56.80	56.60	58.33	2533886	1477.98	13219	881287	34.78
DABUR	EQ	18-Mar-2021	527.55	528.85	529.95	519.60	522.30	521.90	523.62	1333801	6984.03	32775	665991	49.93
DALBHARAT	EQ	18-Mar-2021	1558.60	1562.40	1589.00	1515.25	1574.00	1572.50	1562.97	386445	6040.02	24769	169778	43.93
DALMIASUG	EQ	18-Mar-2021	165.10	165.95	170.00	161.55	162.30	162.60	165.26	242924	401.45	6954	103930	42.78
DAMODARIND	EQ	18-Mar-2021	27.90	28.95	29.00	25.10	25.10	25.50	26.58	62852	16.70	525	44373	70.60
DANGEE	EQ	18-Mar-2021	130.20	131.35	131.65	128.50	131.00	129.80	130.01	18940	24.62	142	5607	29.60
DATAMATICS	EQ	18-Mar-2021	125.25	125.80	127.90	112.35	116.00	115.65	118.64	768625	911.93	15508	272433	35.44
DBCORP	EQ	18-Mar-2021	94.85	95.30	97.05	92.30	94.70	94.05	94.44	169190	159.79	2302	79718	47.12
DBL	EQ	18-Mar-2021	620.10	624.55	658.00	601.55	618.00	613.40	630.95	492010	3104.34	24740	75940	15.43
DBREALTY	BE	18-Mar-2021	26.65	26.90	27.00	25.35	25.70	25.40	25.75	317860	81.85	740	-	-
DBSTOCKBRO	EQ	18-Mar-2021	8.55	9.00	9.35	8.00	8.10	8.25	8.55	14605	1.25	122	11182	76.56
DCAL	EQ	18-Mar-2021	120.45	121.10	123.00	116.15	117.20	117.20	118.90	411928	489.78	7844	213885	51.92
DCBBANK	EQ	18-Mar-2021	110.00	112.80	112.95	106.40	107.25	106.85	109.31	935442	1022.53	10221	336465	35.97
DCM	EQ	18-Mar-2021	25.55	26.30	26.30	24.30	25.00	24.45	24.72	26670	6.59	218	19956	74.83
DCMNVL	BE	18-Mar-2021	89.05	86.15	93.50	84.60	84.60	84.65	86.42	16222	14.02	148	-	-
DCMSHRIRAM	EQ	18-Mar-2021	534.35	534.35	549.70	520.30	522.50	525.10	531.20	74692	396.77	3809	42983	57.55
DCW	EQ	18-Mar-2021	28.10	28.55	28.95	24.80	26.15	26.15	27.29	3742697	1021.51	9611	971164	25.95
DECCANCE	EQ	18-Mar-2021	406.55	415.80	415.80	389.85	394.70	393.05	398.90	45499	181.50	2765	29754	65.39
DEEPAKFERT	EQ	18-Mar-2021	242.30	245.95	249.45	220.00	230.50	231.90	236.29	1783253	4213.71	29888	529772	29.71
DEEPAKNTR	EQ	18-Mar-2021	1523.40	1537.95	1564.90	1460.25	1492.00	1484.35	1520.30	1149967	17482.97	76017	217576	18.92
DEEPENR	EQ	18-Mar-2021	37.30	37.25	38.20	36.45	36.45	36.75	37.13	27620	10.26	388	17034	61.67
DELTACORP	EQ	18-Mar-2021	188.50	190.00	192.40	172.65	176.95	175.75	182.04	6077886	11064.31	53881	1756396	28.90
DELTAMAGNT	EQ	18-Mar-2021	32.05	32.15	33.30	31.10	31.10	31.10	32.02	4971	1.59	93	3045	61.26
DEN	EQ	18-Mar-2021	57.90	58.10	58.70	56.05	56.45	56.70	57.34	500425	286.94	3003	286886	57.33
DENORA	EQ	18-Mar-2021	260.25	260.80	265.00	253.50	264.00	258.15	257.77	17722	45.68	600	11413	64.40
DFMFOODS	EQ	18-Mar-2021	383.05	385.00	398.00	373.35	385.00	382.25	380.33	31482	119.73	1932	16733	53.15
DGCONTENT	EQ	18-Mar-2021	8.45	8.80	8.80	8.05	8.10	8.10	8.10	70146	5.68	145	58250	83.04
DHAMPURSUG	EQ	18-Mar-2021	184.15	185.75	190.50	179.00	181.85	181.70	186.07	523050	973.22	9138	122266	23.38
DHANBANK	EQ	18-Mar-2021	15.95	16.15	16.25	15.05	15.25	15.30	15.53	1656275	257.16	3272	879084	53.08
DHANI	EQ	18-Mar-2021	281.70	282.90	287.70	262.60	267.90	267.30	274.21	2503276	6864.13	22277	1733001	69.23
DHANILOANS	N1	18-Mar-2021	994.00	992.00	992.00	988.05	988.05	988.44	988.45	100	0.99	2	100	100.00
DHANILOANS	N2	18-Mar-2021	1200.00	1200.10	1200.35	1200.10	1200.35	1200.35	1200.23	100	1.20	2	100	100.00
DHANILOANS	N5	18-Mar-2021	1211.50	1193.00	1193.00	1190.00	1191.00	1191.00	1190.66	91	1.08	6	91	100.00
DHANILOANS	N8	18-Mar-2021	1099.00	1091.00	1091.00	1091.00	1091.00	1091.00	1091.00	99	1.08	2	99	100.00
DHANILOANS	NB	18-Mar-2021	1042.00	1139.99	1150.00	1103.00	1150.00	1126.67	1126.67	395	4.45	3	200	50.63
DHANILOANS	NC	18-Mar-2021	955.00	951.00	951.00	951.00	951.00	951.00	951.00	30	0.29	2	30	100.00
DHANILOANS	NF	18-Mar-2021	905.20	945.50	945.50	945.50	945.50	945.50	945.50	20	0.19	2	20	100.00
DHANILOANS	NG	18-Mar-2021	900.00	945.80	945.80	945.20	945.20	945.20	945.50	160	1.51	2	160	100.00
DHANIPP	E1	18-Mar-2021	168.50	173.00	173.80	154.10	156.00	156.50	161.73	51867	83.89	1194	36723	70.80
DHANUKA	EQ	18-Mar-2021	723.40	730.00	730.00	704.95	706.00	707.85	719.95	35145	253.03	5228	16084	45.76
DHARSUGAR	EQ	18-Mar-2021	6.90	6.65	7.15	6.60	6.60	6.60	6.67	27455	1.83	117	17476	63.65
DHFL	EQ	18-Mar-2021	19.20	19.40	20.10	18.25	18.30	18.25	18.93	2561809	484.82	6989	1513421	59.08
DHFL	N4	18-Mar-2021	370.00	340.00	340.00	315.40	315.40	315.40	325.02	152	0.49	5	152	100.00
DHFL	N6	18-Mar-2021	332.80	350.00	350.00	350.00	350.00	350.00	350.00	2	0.01	1	2	100.00
DHFL	NA	18-Mar-2021	365.00	333.01	340.00	333.01	340.00	340.00	336.51	18	0.06	2	9	50.00
DHFL	NF	18-Mar-2021	418.00	407.00	407.00	407.00	407.00	407.00	407.00	100	0.41	1	100	100.00
DHFL	NN	18-Mar-2021	360.00	333.01	340.00	333.00	340.00	340.00	334.17	180	0.60	3	150	83.33
DHFL	NP	18-Mar-2021	338.89	335.11	338.90	333.00	334.00	334.00	335.04	826	2.77	30	663	80.27
DHFL	NQ	18-Mar-2021	340.00	340.00	340.00	339.99	339.99	339.99	339.99	39	0.13	6	39	100.00
DHFL	NS	18-Mar-2021	344.90	326.00	340.00	312.30	340.00	339.87	326.98	680	2.22	21	457	67.21
DHFL	NX	18-Mar-2021	335.03	355.48	355.48	348.88	348.88	348.88	352.18	60	0.21	2	0	0.00
DHFL	Y1	18-Mar-2021	340.00	340.00	340.00	340.00	340.00	340.00	340.00	100	0.34	2	100	100.00
DHUNINV	EQ	18-Mar-2021	270.00	274.50	274.95	260.05	260.50	261.50	267.01	2175	5.81	347	953	43.82
DIAMONDYD	EQ	18-Mar-2021	643.70	658.15	664.00	635.00	635.00	638.50	650.78	5896	38.37	661	3999	67.83
DIAPOWER	BZ	18-Mar-2021	0.95	1.00	1.00	0.90	1.00	0.95	0.94	179663	1.69	93	-	-
DICIND	EQ	18-Mar-2021	398.45	398.60	401.90	392.00	396.20	393.80	397.26	5975	23.74	256	4452	74.51
DIGISPICE	BE	18-Mar-2021	65.60	62.35	62.35	62.35	62.35	62.35	62.35	5781	3.60	101	-	-
DISHTV	EQ	18-Mar-2021	10.40	10.40	10.60	9.70	10.15	10.10	10.23	4936901	504.86	24225	2297255	46.53
DIVISLAB	EQ	18-Mar-2021	3378.30	3398.95	3398.95	3255.10	3277.00	3272.90	3318.55	622941	20672.60	61939	184513	29.62
DIXON	EQ	18-Mar-2021	20074.95	4104.90	4457.70	4104.90	4235.00	4240.30	4299.14	926780	39843.60	197114	336441	36.30
DLF	EQ	18-Mar-2021	291.15	295.60	298.35	282.80	289.85	288.20	292.13	10848676	31691.72	74645	1029804	9.49
DLINKINDIA	EQ	18-Mar-2021	107.10	107.55	108.95	103.10	104.00	104.10	105.69	313510	331.36	6706	94150	30.03
DMART	EQ	18-Mar-2021	3014.85	3045.00	3074.90	2980.00	3030.00	3034.60	3039.60	354857	10786.24	27799	107411	30.27
DNAMEDIA	EQ	18-Mar-2021	0.80	0.85	0.85	0.75	0.80	0.80	0.80	64581	0.52	73	58203	90.12
DOLAT	EQ	18-Mar-2021	58.70	59.85	59.95	56.25	57.50	56.85	58.00	580649	336.78	7063	112661	19.40
DOLLAR	EQ	18-Mar-2021	244.00	247.00	248.95	236.65	243.15	244.10	244.84	120706	295.54	1987	94311	78.13
DONEAR	EQ	18-Mar-2021	32.95	33.40	34.00	32.00	32.75	32.60	33.19	100389	33.32	1828	24322	24.23
DPABHUSHAN	EQ	18-Mar-2021	119.25	118.55	121.00	116.00	117.00	116.65	118.41	6470	7.66	97	4461	68.95
DPSCLTD	EQ	18-Mar-2021	12.90	12.80	13.15	12.10	12.10	12.35	12.70	29578	3.76	188	25444	86.02
DPWIRES	EQ	18-Mar-2021	112.05	114.40	114.40	108.20	109.00	109.50	110.64	3660	4.05	144	2834	77.43
DRCSYSTEMS	BE	18-Mar-2021	164.25	172.45	172.45	172.45	172.45	172.45	172.45	2619	4.52	13	-	-
DREDGECORP	EQ	18-Mar-2021	362.95	365.10	369.20	342.50	345.65	346.80	354.91	164289	583.08	5241	51205	31.17
DRREDDY	EQ	18-Mar-2021	4355.85	4370.00	4378.50	4195.05	4230.00	4212.75	4269.28	1210907	51697.04	82559	482673	39.86
DSML	SM	18-Mar-2021	7.00	6.65	7.35	6.65	7.35	7.35	7.00	24000	1.68	4	18000	75.00
DSSL	EQ	18-Mar-2021	71.80	72.35	74.50	68.10	72.10	71.40	71.35	54455	38.85	719	34353	63.09
DTIL	EQ	18-Mar-2021	264.80	273.90	273.90	258.40	259.00	260.15	263.03	5227	13.75	230	3287	62.89
DUCON	EQ	18-Mar-2021	5.85	6.10	6.10	6.10	6.10	6.10	6.10	150048	9.15	73	146299	97.50
DVL	EQ	18-Mar-2021	96.90	99.05	99.70	90.00	93.20	91.10	94.39	36540	34.49	896	22957	62.83
DWARKESH	EQ	18-Mar-2021	32.70	33.05	34.40	31.75	32.50	32.20	33.22	1749410	581.19	5255	637543	36.44
DYNAMATECH	EQ	18-Mar-2021	915.10	930.95	930.95	858.55	892.70	883.80	901.32	11323	102.06	888	8217	72.57
DYNPRO	EQ	18-Mar-2021	485.10	489.00	494.40	462.40	484.00	478.20	481.34	66466	319.93	2752	40580	61.05
E2E	SM	18-Mar-2021	40.00	40.00	40.00	38.00	38.40	38.40	38.33	32000	12.26	9	26000	81.25
EASTSILK	BE	18-Mar-2021	1.60	1.55	1.65	1.55	1.65	1.55	1.60	7030	0.11	20	-	-
EASUNREYRL	BZ	18-Mar-2021	2.80	2.80	2.90	2.70	2.70	2.70	2.73	13897	0.38	72	-	-
EBANK	EQ	18-Mar-2021	3900.24	3858.40	3858.40	3619.00	3858.40	3858.40	3785.02	8	0.30	6	5	62.50
EBBETF0423	EQ	18-Mar-2021	1107.70	1108.08	1109.50	1100.08	1107.11	1107.24	1107.16	10037	111.13	80	9178	91.44
EBBETF0425	EQ	18-Mar-2021	1014.41	1015.50	1015.50	1013.01	1013.29	1013.28	1013.34	44573	451.67	149	43090	96.67
EBBETF0430	EQ	18-Mar-2021	1109.74	1112.94	1112.94	1108.00	1108.11	1109.91	1109.05	5370	59.56	336	4217	78.53
EBBETF0431	EQ	18-Mar-2021	995.51	997.95	998.00	994.12	996.00	994.90	995.62	10889	108.41	227	10715	98.40
EBIXFOREX	EQ	18-Mar-2021	483.60	491.00	492.35	461.30	462.05	468.15	480.10	1302	6.25	152	784	60.22
EC5RG	MF	18-Mar-2021	7.60	8.36	8.36	8.36	8.36	8.36	8.36	1500	0.13	1	1500	100.00
ECLERX	EQ	18-Mar-2021	1013.95	1030.00	1033.20	967.00	976.00	974.85	998.48	60118	600.27	5654	23705	39.43
ECLFINANCE	NE	18-Mar-2021	1225.92	1225.92	1299.90	1188.03	1299.90	1250.19	1235.59	981	12.12	27	931	94.90
ECLFINANCE	NF	18-Mar-2021	1045.46	1032.80	1050.00	1020.06	1050.00	1046.76	1037.05	5261	54.56	81	4610	87.63
ECLFINANCE	NG	18-Mar-2021	946.50	902.00	937.50	902.00	937.50	937.50	922.64	598	5.52	30	436	72.91
ECLFINANCE	NH	18-Mar-2021	1213.00	1101.06	1170.00	1101.00	1170.00	1160.47	1106.67	757	8.38	37	682	90.09
ECLFINANCE	NI	18-Mar-2021	990.83	975.00	999.88	940.00	999.88	979.66	960.61	999	9.60	39	809	80.98
ECLFINANCE	NJ	18-Mar-2021	926.00	925.00	925.00	900.00	900.00	900.00	917.15	243	2.23	9	243	100.00
ECLFINANCE	NK	18-Mar-2021	948.33	940.05	940.05	851.10	913.00	911.00	916.04	1482	13.58	48	1305	88.06
ECLFINANCE	NM	18-Mar-2021	999.68	985.50	1013.99	985.02	1013.99	1010.05	994.81	1375	13.68	39	1287	93.60
ECLFINANCE	NN	18-Mar-2021	1240.00	1202.00	1225.00	1202.00	1225.00	1225.00	1209.72	725	8.77	12	725	100.00
ECLFINANCE	NO	18-Mar-2021	973.00	976.00	976.00	953.00	953.80	953.80	960.41	313	3.01	10	268	85.62
ECLFINANCE	NP	18-Mar-2021	957.50	955.03	983.90	945.00	965.00	965.00	954.71	205	1.96	8	205	100.00
ECLFINANCE	NQ	18-Mar-2021	1148.88	1240.00	1240.00	1087.11	1130.00	1130.00	1193.39	400	4.77	4	200	50.00
ECLFINANCE	NR	18-Mar-2021	992.05	900.00	988.00	900.00	951.00	958.07	963.33	3164	30.48	191	2481	78.41
ECLFINANCE	NS	18-Mar-2021	960.01	965.00	965.00	945.00	965.00	947.58	955.86	228	2.18	15	223	97.81
EDELWEISS	EQ	18-Mar-2021	84.35	80.25	82.45	80.15	80.15	80.15	80.49	11817253	9511.74	13635	7181904	60.77
EDUCOMP	BZ	18-Mar-2021	2.85	2.95	2.95	2.80	2.85	2.85	2.88	27911	0.80	57	-	-
EHFLNCD	N3	18-Mar-2021	1062.99	1030.00	1074.99	1011.06	1074.99	1055.18	1051.50	1785	18.77	34	1709	95.74
EHFLNCD	N4	18-Mar-2021	1531.51	1520.00	1539.90	1520.00	1539.90	1539.90	1529.79	94	1.44	3	94	100.00
EHFLNCD	N5	18-Mar-2021	956.00	944.95	944.95	940.00	940.00	940.55	940.65	92	0.87	6	85	92.39
EHFLNCD	N6	18-Mar-2021	941.00	941.00	941.00	860.01	890.20	891.75	907.01	2725	24.72	160	2624	96.29
EHFLNCD	N7	18-Mar-2021	1300.00	1335.00	1335.00	1250.00	1250.00	1250.00	1292.50	20	0.26	2	20	100.00
EICHERMOT	EQ	18-Mar-2021	2647.00	2665.60	2697.95	2635.00	2660.10	2664.60	2663.35	1066000	28391.34	64600	373795	35.07
EIDPARRY	EQ	18-Mar-2021	342.00	345.00	348.65	337.70	339.00	340.20	342.86	121659	417.12	3914	60150	49.44
EIHAHOTELS	EQ	18-Mar-2021	265.80	266.90	267.90	255.25	258.70	261.25	261.82	5323	13.94	412	2963	55.66
EIHOTEL	EQ	18-Mar-2021	100.30	100.60	103.15	98.55	99.00	99.30	100.98	633005	639.20	8811	300484	47.47
EIMCOELECO	EQ	18-Mar-2021	346.25	339.40	354.55	338.50	338.50	340.30	345.93	1205	4.17	347	328	27.22
EKC	EQ	18-Mar-2021	76.75	77.30	78.30	70.00	72.40	71.80	74.45	693016	515.97	8318	355680	51.32
ELECON	EQ	18-Mar-2021	64.10	64.15	64.70	55.80	58.00	58.10	60.92	906632	552.35	7442	408328	45.04
ELECTCAST	EQ	18-Mar-2021	24.65	24.80	25.05	24.00	24.45	24.15	24.39	814162	198.60	1691	576752	70.84
ELECTHERM	EQ	18-Mar-2021	110.80	112.05	113.55	108.45	109.50	109.35	110.77	11524	12.76	378	7223	62.68
ELGIEQUIP	EQ	18-Mar-2021	198.70	198.00	199.35	189.00	194.90	191.70	193.33	109284	211.28	4204	64192	58.74
ELGIRUBCO	EQ	18-Mar-2021	29.15	29.05	30.20	28.55	29.45	29.00	29.46	25925	7.64	235	14064	54.25
EMAMILTD	EQ	18-Mar-2021	484.75	487.30	495.00	470.00	483.95	484.75	484.40	471084	2281.92	13739	259685	55.12
EMAMIPAP	EQ	18-Mar-2021	140.15	145.00	154.15	141.10	154.15	153.40	149.19	2146697	3202.62	32849	246043	11.46
EMAMIREAL	EQ	18-Mar-2021	47.60	49.45	49.45	47.70	48.50	48.50	48.44	28846	13.97	326	23136	80.21
EMBASSY	RR	18-Mar-2021	338.63	338.35	341.00	336.40	339.16	339.82	339.72	333800	1133.99	1238	228400	68.42
EMCO	BZ	18-Mar-2021	1.85	1.80	1.90	1.80	1.90	1.90	1.82	19295	0.35	31	-	-
EMKAY	EQ	18-Mar-2021	72.15	72.15	80.00	67.30	78.50	77.00	74.29	189473	140.75	3014	106672	56.30
EMMBI	EQ	18-Mar-2021	75.90	76.60	80.05	75.35	78.95	79.00	78.88	167784	132.34	1819	73958	44.08
EMOFSR1RDP	MF	18-Mar-2021	14.36	15.63	15.63	14.15	14.16	14.16	14.23	23628	3.36	8	23628	100.00
EMOFSR1RGG	MF	18-Mar-2021	14.26	14.10	14.20	13.90	14.00	13.91	14.04	157645	22.13	41	157145	99.68
ENDURANCE	EQ	18-Mar-2021	1388.95	1390.50	1427.55	1390.50	1418.00	1418.90	1413.10	101583	1435.47	11094	64342	63.34
ENERGYDEV	BE	18-Mar-2021	9.80	9.60	10.10	9.50	9.50	9.55	9.77	30656	2.99	193	-	-
ENGINERSIN	EQ	18-Mar-2021	77.70	77.95	78.50	75.35	76.60	76.35	77.14	2667737	2057.87	14087	949728	35.60
ENIL	EQ	18-Mar-2021	165.80	166.60	167.20	156.40	157.80	157.20	161.47	73191	118.18	1240	47443	64.82
EPL	EQ	18-Mar-2021	227.80	229.80	230.00	216.25	218.60	217.40	220.26	413294	910.33	11262	234356	56.70
EQ30	EQ	18-Mar-2021	428.48	425.00	431.24	425.00	431.24	431.24	425.40	126	0.54	4	126	100.00
EQUITAS	EQ	18-Mar-2021	86.80	87.90	88.50	81.15	85.05	85.25	84.65	2246747	1901.94	19618	1075874	47.89
EQUITASBNK	EQ	18-Mar-2021	57.30	57.50	58.70	54.35	55.20	55.00	56.15	1173472	658.85	8918	740508	63.10
ERFLNCDI	N4	18-Mar-2021	982.00	905.00	949.90	905.00	949.90	944.83	944.28	1421	13.42	8	1421	100.00
ERFLNCDI	N5	18-Mar-2021	857.16	857.00	857.00	830.00	830.00	830.00	846.38	80	0.68	11	80	100.00
ERIS	EQ	18-Mar-2021	598.80	603.00	614.45	585.20	586.00	594.40	594.19	140293	833.60	14785	68555	48.87
EROSMEDIA	EQ	18-Mar-2021	27.35	27.50	28.20	25.50	26.00	25.95	26.49	276352	73.21	1819	173718	62.86
ESABINDIA	EQ	18-Mar-2021	1857.65	1866.95	1876.65	1795.00	1828.35	1820.50	1824.85	5018	91.57	1325	3146	62.69
ESCORTS	EQ	18-Mar-2021	1330.15	1339.00	1348.40	1302.00	1319.60	1319.45	1323.28	1120507	14827.41	43533	176501	15.75
ESSARSHPNG	EQ	18-Mar-2021	8.85	9.10	9.50	8.65	9.15	9.05	9.15	55259	5.06	280	30701	55.56
ESTER	EQ	18-Mar-2021	115.00	115.95	118.65	111.30	114.00	113.15	114.68	381132	437.07	8438	138133	36.24
EUROCERA	BZ	18-Mar-2021	1.20	1.25	1.25	1.25	1.25	1.25	1.25	16470	0.21	25	-	-
EVEREADY	EQ	18-Mar-2021	276.00	277.00	282.50	256.75	262.25	261.00	269.54	510070	1374.83	14567	248083	48.64
EVERESTIND	EQ	18-Mar-2021	301.30	304.90	308.00	295.10	300.20	298.85	301.19	30984	93.32	1407	16176	52.21
EXCEL	EQ	18-Mar-2021	2.60	2.70	2.70	2.55	2.65	2.60	2.63	38098	1.00	106	26600	69.82
EXCELINDUS	EQ	18-Mar-2021	864.15	868.50	876.95	840.10	853.00	847.75	856.28	14693	125.81	3553	7005	47.68
EXIDEIND	EQ	18-Mar-2021	192.50	194.10	196.20	186.70	188.70	188.40	190.97	4997498	9543.76	48971	2128532	42.59
EXPLEOSOL	EQ	18-Mar-2021	531.35	544.95	545.25	507.10	510.10	512.00	517.07	19373	100.17	1008	11287	58.26
FACT	EQ	18-Mar-2021	107.55	108.65	115.00	102.00	105.90	105.30	108.42	446289	483.86	6895	143443	32.14
FAIRCHEMOR	EQ	18-Mar-2021	640.05	658.00	658.00	620.00	629.00	638.10	635.14	13092	83.15	602	9622	73.50
FCL	EQ	18-Mar-2021	60.35	61.85	61.85	57.80	59.05	59.05	59.58	386748	230.42	2530	274225	70.91
FCONSUMER	EQ	18-Mar-2021	7.45	7.45	7.55	7.05	7.10	7.10	7.28	3990638	290.34	15242	2264587	56.75
FCSSOFT	BE	18-Mar-2021	0.75	0.75	0.80	0.70	0.75	0.75	0.73	1814659	13.18	852	-	-
FDC	EQ	18-Mar-2021	278.85	284.00	290.00	275.10	277.95	277.35	279.83	153288	428.95	3842	81136	52.93
FEDERALBNK	EQ	18-Mar-2021	80.20	81.00	82.10	76.70	78.05	77.75	79.50	24059775	19126.81	64379	5800293	24.11
FEL	EQ	18-Mar-2021	9.90	10.00	10.25	9.30	9.65	9.50	9.85	1293676	127.38	2406	780421	60.33
FELDVR	EQ	18-Mar-2021	12.95	12.60	13.20	11.70	11.70	11.90	12.49	64057	8.00	431	36876	57.57
FIEMIND	EQ	18-Mar-2021	584.60	585.00	595.15	567.00	573.00	574.05	580.44	10837	62.90	978	5879	54.25
FILATEX	EQ	18-Mar-2021	66.80	68.00	69.00	64.00	68.80	67.80	66.57	635527	423.08	2326	421353	66.30
FILDF2GP	MF	18-Mar-2021	0.23	0.21	0.21	0.21	0.21	0.21	0.21	1691	0.00	1	1691	100.00
FILDF2GPD	MF	18-Mar-2021	0.45	0.45	0.45	0.45	0.45	0.45	0.45	403	0.00	1	403	100.00
FINCABLES	EQ	18-Mar-2021	395.20	396.40	399.50	375.25	387.95	385.35	387.67	338237	1311.23	5867	158186	46.77
FINEORG	EQ	18-Mar-2021	2263.25	2294.80	2294.80	2198.80	2225.00	2219.50	2235.65	21848	488.45	5035	10684	48.90
FINPIPE	EQ	18-Mar-2021	620.95	624.20	628.50	607.00	617.00	617.40	617.25	52621	324.80	4087	26390	50.15
FLEXITUFF	BE	18-Mar-2021	20.25	21.15	21.15	19.30	19.45	19.50	19.86	5005	0.99	33	-	-
FLFL	EQ	18-Mar-2021	74.25	74.35	75.60	70.90	71.35	71.75	73.04	284080	207.48	2523	178831	62.95
FLUOROCHEM	EQ	18-Mar-2021	589.35	590.25	615.00	575.10	581.00	581.75	583.58	36777	214.62	2291	17668	48.04
FMGOETZE	EQ	18-Mar-2021	297.85	300.60	301.50	291.00	294.00	293.10	298.14	14213	42.37	292	10793	75.94
FMNL	EQ	18-Mar-2021	16.30	16.40	16.85	15.50	15.50	15.55	15.90	68564	10.90	404	41768	60.92
FOCUS	SM	18-Mar-2021	24.30	25.15	25.15	25.15	25.15	25.15	25.15	3000	0.75	1	3000	100.00
FORCEMOT	EQ	18-Mar-2021	1253.85	1265.00	1273.95	1200.00	1218.95	1215.85	1236.58	24786	306.50	3344	10479	42.28
FORTIS	EQ	18-Mar-2021	184.65	190.00	193.70	186.50	187.90	188.45	190.80	7162945	13666.92	59144	2494978	34.83
FOSECOIND	EQ	18-Mar-2021	1198.85	1204.85	1217.15	1176.40	1182.00	1182.35	1196.43	1289	15.42	278	843	65.40
FRETAIL	EQ	18-Mar-2021	64.55	64.50	66.30	60.55	62.25	62.10	63.57	3854733	2450.33	31037	1943095	50.41
FSC	EQ	18-Mar-2021	88.55	87.70	90.00	84.15	84.15	84.15	86.01	94734	81.48	1571	68091	71.88
FSL	EQ	18-Mar-2021	114.85	115.85	118.65	108.10	110.90	110.95	113.68	8235593	9362.53	54776	2243810	27.25
G5	EQ	18-Mar-2021	47.04	47.00	47.00	47.00	47.00	47.00	47.00	22826	10.73	36	22826	100.00
GABRIEL	EQ	18-Mar-2021	112.25	112.90	112.90	109.15	111.10	111.05	111.27	414369	461.08	7175	217750	52.55
GAEL	EQ	18-Mar-2021	137.45	138.05	140.25	130.10	131.80	131.80	136.02	320389	435.78	5294	105288	32.86
GAIL	EQ	18-Mar-2021	138.40	139.10	141.80	132.40	135.95	135.10	137.93	17963294	24777.11	79601	2727706	15.18
GAL	EQ	18-Mar-2021	2.25	2.35	2.35	2.20	2.30	2.25	2.26	35704	0.81	100	25817	72.31
GALAXYSURF	EQ	18-Mar-2021	2355.15	2362.00	2380.00	2293.00	2340.00	2359.65	2336.33	14460	337.83	3227	7195	49.76
GALLANTT	EQ	18-Mar-2021	48.40	50.00	51.75	45.00	46.10	46.10	49.05	197345	96.80	1911	92147	46.69
GALLISPAT	EQ	18-Mar-2021	37.60	38.10	39.20	37.30	37.75	38.05	38.31	28361	10.87	335	17079	60.22
GAMMNINFRA	EQ	18-Mar-2021	0.75	0.75	0.80	0.75	0.80	0.75	0.79	4398079	34.81	1758	3302392	75.09
GANDHITUBE	EQ	18-Mar-2021	264.50	270.80	273.00	261.00	268.90	264.45	264.63	3458	9.15	243	2173	62.84
GANECOS	EQ	18-Mar-2021	593.60	597.15	606.85	543.25	593.80	587.45	584.59	57604	336.75	4681	34007	59.04
GANESHHOUC	EQ	18-Mar-2021	51.95	51.95	54.40	51.95	53.40	53.00	52.83	106369	56.19	704	76619	72.03
GANGAFORGE	SM	18-Mar-2021	39.50	38.60	40.60	37.65	40.00	40.30	39.53	80000	31.62	10	48000	60.00
GANGESSECU	EQ	18-Mar-2021	61.05	62.30	62.55	57.50	60.00	59.85	60.35	932	0.56	45	803	86.16
GARFIBRES	EQ	18-Mar-2021	2431.95	2451.45	2458.00	2283.10	2365.00	2361.60	2358.95	23189	547.02	5171	12682	54.69
GATI	EQ	18-Mar-2021	111.20	111.30	114.20	103.00	105.60	104.90	107.91	1441725	1555.74	16696	494144	34.27
GAYAHWS	BE	18-Mar-2021	0.60	0.65	0.65	0.60	0.65	0.65	0.65	408632	2.65	188	-	-
GAYAPROJ	EQ	18-Mar-2021	32.20	33.00	33.45	29.80	31.10	30.55	31.38	936548	293.86	3022	529383	56.52
GBGLOBAL	EQ	18-Mar-2021	7.60	7.95	7.95	7.25	7.50	7.25	7.65	5393	0.41	50	4245	78.71
GDL	EQ	18-Mar-2021	179.90	180.00	182.80	175.00	176.20	177.95	178.14	132104	235.34	1933	103687	78.49
GEECEE	EQ	18-Mar-2021	99.85	99.55	100.95	97.05	97.75	97.10	98.39	9608	9.45	129	8806	91.65
GEEKAYWIRE	EQ	18-Mar-2021	78.10	78.20	80.50	75.40	80.50	78.80	78.09	11639	9.09	53	10955	94.12
GENCON	EQ	18-Mar-2021	50.25	50.25	52.45	48.10	50.35	49.85	49.89	85962	42.88	301	81441	94.74
GENESYS	BE	18-Mar-2021	126.05	129.90	129.90	119.75	119.75	119.75	121.03	35789	43.31	184	-	-
GENUSPAPER	EQ	18-Mar-2021	7.85	8.10	8.10	7.50	7.65	7.65	7.75	453135	35.10	699	290694	64.15
GENUSPOWER	EQ	18-Mar-2021	51.15	52.55	53.30	49.00	49.95	49.80	51.25	667217	341.94	3632	270864	40.60
GEOJITFSL	EQ	18-Mar-2021	53.70	54.00	54.70	51.65	52.50	52.40	52.99	353698	187.44	3112	217411	61.47
GEPIL	EQ	18-Mar-2021	278.20	279.10	282.30	236.50	274.00	262.40	268.14	153605	411.88	5558	68362	44.51
GESHIP	EQ	18-Mar-2021	318.50	320.10	326.80	310.00	316.00	314.85	320.09	181713	581.65	8709	101900	56.08
GET&D	EQ	18-Mar-2021	123.75	125.00	127.15	118.05	119.20	118.60	122.36	153442	187.75	3182	71658	46.70
GFLLIMITED	EQ	18-Mar-2021	84.25	85.45	101.10	85.45	97.20	96.35	97.41	2389820	2328.01	28712	605976	25.36
GHCL	EQ	18-Mar-2021	230.35	238.90	248.00	222.05	228.25	228.50	235.39	484216	1139.78	11535	140389	28.99
GICHSGFIN	EQ	18-Mar-2021	125.95	126.95	127.90	118.60	119.85	119.40	122.26	462812	565.85	6310	226492	48.94
GICRE	EQ	18-Mar-2021	227.30	229.60	238.00	219.50	227.00	225.85	231.08	2079094	4804.27	38664	490842	23.61
GILLANDERS	EQ	18-Mar-2021	45.60	46.05	47.05	44.80	46.95	45.60	46.37	14890	6.90	187	14037	94.27
GILLETTE	EQ	18-Mar-2021	5603.25	5647.95	5647.95	5582.00	5600.00	5607.15	5598.55	6898	386.19	1687	4714	68.34
GINNIFILA	EQ	18-Mar-2021	20.50	20.75	21.80	20.40	20.95	20.60	21.14	261693	55.31	898	163369	62.43
GIPCL	EQ	18-Mar-2021	80.15	81.20	81.60	74.25	76.25	76.35	77.62	938730	728.66	11866	360657	38.42
GIRIRAJ	SM	18-Mar-2021	75.20	78.95	78.95	78.95	78.95	78.95	78.95	1200	0.95	1	1200	100.00
GISOLUTION	EQ	18-Mar-2021	2.95	2.95	3.05	2.95	3.05	3.05	3.05	11209	0.34	41	11207	99.98
GKWLIMITED	EQ	18-Mar-2021	520.40	520.00	533.00	505.30	529.20	509.95	523.16	2226	11.65	767	405	18.19
GLAND	EQ	18-Mar-2021	2532.90	2555.00	2570.85	2430.05	2465.00	2467.10	2493.22	204798	5106.06	22774	77675	37.93
GLAXO	EQ	18-Mar-2021	1412.50	1425.00	1434.95	1390.00	1405.00	1402.75	1406.35	24156	339.72	2849	13883	57.47
GLENMARK	EQ	18-Mar-2021	458.95	462.00	463.50	446.65	455.50	455.80	455.52	2539125	11566.32	42537	1005207	39.59
GLFL	EQ	18-Mar-2021	2.65	2.75	2.75	2.75	2.75	2.75	2.75	6963	0.19	17	4963	71.28
GLOBAL	EQ	18-Mar-2021	45.00	46.75	46.80	42.75	42.75	43.00	43.92	2412	1.06	77	1657	68.70
GLOBALVECT	BZ	18-Mar-2021	42.35	42.35	43.60	41.00	41.00	41.50	42.17	4671	1.97	57	-	-
GLOBE	BE	18-Mar-2021	50.15	47.65	50.15	47.65	50.15	50.15	47.71	124	0.06	6	-	-
GLOBUSSPR	EQ	18-Mar-2021	320.15	326.95	329.00	310.20	314.80	314.80	318.11	60624	192.85	2714	32294	53.27
GMBREW	EQ	18-Mar-2021	410.15	412.30	419.00	401.00	406.10	403.45	406.19	8715	35.40	594	5162	59.23
GMDCLTD	EQ	18-Mar-2021	56.65	57.50	57.80	55.05	55.90	55.65	56.23	1262308	709.84	8028	436250	34.56
GMMPFAUDLR	EQ	18-Mar-2021	4308.55	4380.00	4380.00	4118.85	4182.05	4187.90	4234.91	85184	3607.46	15163	31367	36.82
GMRINFRA	EQ	18-Mar-2021	26.20	26.60	26.80	24.75	25.35	25.35	25.57	24358167	6227.72	47425	8550240	35.10
GNA	EQ	18-Mar-2021	370.60	375.35	376.80	363.00	363.50	364.20	368.86	42411	156.44	2394	24587	57.97
GNFC	EQ	18-Mar-2021	303.15	306.00	312.75	295.05	303.75	302.85	305.36	1107410	3381.60	16093	381814	34.48
GOACARBON	EQ	18-Mar-2021	306.75	310.70	314.30	282.00	295.00	296.35	298.45	37738	112.63	3046	16728	44.33
GOCLCORP	EQ	18-Mar-2021	226.55	228.05	234.50	218.05	220.05	222.50	226.49	10193	23.09	331	7297	71.59
GODFRYPHLP	EQ	18-Mar-2021	879.55	883.90	891.70	874.00	883.00	882.85	881.65	53909	475.29	3138	29164	54.10
GODHA	EQ	18-Mar-2021	50.75	52.10	52.10	48.75	48.80	48.80	49.10	1258	0.62	26	979	77.82
GODREJAGRO	EQ	18-Mar-2021	480.75	484.60	493.00	480.25	488.50	486.30	485.99	122678	596.20	8784	66339	54.08
GODREJCP	EQ	18-Mar-2021	660.80	662.00	664.00	654.15	658.65	660.45	660.20	2245397	14824.10	32301	1208783	53.83
GODREJIND	EQ	18-Mar-2021	506.60	514.75	516.55	498.00	505.00	508.15	506.06	318377	1611.18	11064	89589	28.14
GODREJPROP	EQ	18-Mar-2021	1389.90	1406.00	1418.00	1331.35	1360.00	1346.05	1371.66	911506	12502.77	35640	206591	22.66
GOENKA	BZ	18-Mar-2021	1.90	1.90	1.95	1.85	1.95	1.95	1.88	709105	13.34	389	-	-
GOKEX	EQ	18-Mar-2021	82.65	83.75	84.90	78.35	80.85	80.40	81.90	225375	184.59	4294	120103	53.29
GOKUL	EQ	18-Mar-2021	18.60	18.60	19.25	18.10	18.70	18.30	18.59	159736	29.69	890	10744	6.73
GOKULAGRO	EQ	18-Mar-2021	22.30	22.70	23.00	21.65	21.95	21.95	22.24	82174	18.27	530	51150	62.25
GOLDBEES	EQ	18-Mar-2021	39.14	39.64	39.64	39.06	39.13	39.17	39.31	10750922	4225.66	22562	8042694	74.81
GOLDENTOBC	EQ	18-Mar-2021	44.40	45.30	45.50	40.40	41.30	42.15	43.35	8994	3.90	251	5318	59.13
GOLDIAM	EQ	18-Mar-2021	322.90	329.00	333.95	310.30	324.00	321.10	319.88	57597	184.24	2701	26971	46.83
GOLDSHARE	EQ	18-Mar-2021	4048.60	4052.35	4088.00	4041.00	4050.00	4052.70	4062.79	4432	180.06	680	3334	75.23
GOLDTECH	BE	18-Mar-2021	13.50	12.85	12.85	12.85	12.85	12.85	12.85	2029	0.26	17	-	-
GOODLUCK	EQ	18-Mar-2021	66.90	68.95	68.95	64.00	65.75	64.95	66.05	66310	43.80	1333	32605	49.17
GOODYEAR	EQ	18-Mar-2021	929.70	934.60	938.80	911.10	919.20	919.55	924.82	10969	101.44	1009	7253	66.12
GPIL	EQ	18-Mar-2021	605.40	610.20	674.00	608.45	628.00	622.60	644.69	794738	5123.60	31130	214705	27.02
GPPL	EQ	18-Mar-2021	99.75	100.80	102.50	95.00	96.95	96.85	98.40	516217	507.95	9270	207979	40.29
GPTINFRA	EQ	18-Mar-2021	38.95	40.60	40.60	38.35	38.80	38.95	39.29	14392	5.65	166	9913	68.88
GRANULES	EQ	18-Mar-2021	321.10	326.00	326.70	303.00	308.00	305.80	313.26	3901628	12222.36	55990	1371097	35.14
GRAPHITE	EQ	18-Mar-2021	499.40	504.95	524.00	490.60	518.90	518.90	512.17	2473575	12668.90	56226	779689	31.52
GRASIM	EQ	18-Mar-2021	1367.10	1392.00	1399.90	1372.00	1392.00	1387.80	1384.44	1790541	24788.97	52552	380007	21.22
GRAVITA	EQ	18-Mar-2021	96.90	98.50	102.15	91.60	99.70	98.15	98.20	329592	323.65	5502	150032	45.52
GREAVESCOT	EQ	18-Mar-2021	127.50	129.20	131.70	122.75	127.45	126.65	127.22	1950603	2481.61	26371	852459	43.70
GREENLAM	EQ	18-Mar-2021	927.10	924.95	940.00	914.00	921.25	921.40	923.36	2647	24.44	341	1857	70.15
GREENPANEL	EQ	18-Mar-2021	174.45	170.00	174.90	165.75	165.75	165.75	168.81	705928	1191.69	7872	624857	88.52
GREENPLY	EQ	18-Mar-2021	173.35	175.10	178.95	161.00	165.50	166.10	168.31	291718	490.98	6574	166882	57.21
GREENPOWER	BE	18-Mar-2021	2.05	2.10	2.10	1.95	2.00	1.95	2.00	1291167	25.85	1204	-	-
GRINDWELL	EQ	18-Mar-2021	891.75	910.00	922.00	851.00	861.05	864.60	875.48	30696	268.74	3876	15992	52.10
GROBTEA	EQ	18-Mar-2021	932.60	926.30	931.55	886.00	886.00	886.00	902.00	795	7.17	172	589	74.09
GRPLTD	EQ	18-Mar-2021	867.65	868.05	868.05	831.50	831.50	840.45	844.56	1128	9.53	237	375	33.24
GRSE	EQ	18-Mar-2021	197.95	199.10	201.00	189.00	190.00	189.90	193.62	159484	308.79	3605	88291	55.36
GSCLCEMENT	EQ	18-Mar-2021	35.35	35.50	36.30	34.20	34.60	34.65	35.18	140509	49.43	1038	88642	63.09
GSFC	EQ	18-Mar-2021	86.65	87.20	88.65	82.40	84.60	84.00	86.03	1915973	1648.27	17399	528998	27.61
GSPL	EQ	18-Mar-2021	264.65	266.00	272.40	256.65	261.50	261.05	264.93	974908	2582.82	16703	604042	61.96
GSS	EQ	18-Mar-2021	57.45	58.00	59.40	56.30	56.55	56.70	57.71	147391	85.06	4454	80349	54.51
GTL	EQ	18-Mar-2021	6.35	6.35	6.55	6.10	6.10	6.15	6.27	121543	7.62	1658	70429	57.95
GTLINFRA	EQ	18-Mar-2021	0.80	0.75	0.75	0.75	0.75	0.75	0.75	15865325	118.99	4311	15615325	98.42
GTPL	EQ	18-Mar-2021	116.90	117.35	120.45	114.90	118.00	117.30	117.88	90815	107.05	2164	53684	59.11
GUFICBIO	EQ	18-Mar-2021	109.40	108.80	111.60	105.55	109.00	108.40	108.76	76791	83.52	1289	45111	58.75
GUJALKALI	EQ	18-Mar-2021	338.20	341.95	348.35	336.25	341.00	341.90	341.46	159968	546.23	4631	76603	47.89
GUJAPOLLO	EQ	18-Mar-2021	209.30	210.70	211.65	207.60	210.00	210.05	209.97	2157	4.53	84	1845	85.54
GUJGASLTD	EQ	18-Mar-2021	516.80	527.95	527.95	505.50	520.10	516.25	515.73	1209688	6238.69	29850	344400	28.47
GUJRAFFIA	BE	18-Mar-2021	73.20	70.05	74.50	69.55	69.55	69.55	70.56	8701	6.14	101	-	-
GULFOILLUB	EQ	18-Mar-2021	725.35	735.00	744.95	702.85	714.00	714.80	725.01	37982	275.37	3616	8688	22.87
GULFPETRO	EQ	18-Mar-2021	40.30	40.45	41.20	37.55	39.00	38.80	39.23	54865	21.52	537	33314	60.72
GULPOLY	EQ	18-Mar-2021	94.15	96.15	96.60	92.20	93.55	93.95	94.92	181198	171.99	4503	61613	34.00
HAL	EQ	18-Mar-2021	1046.05	1050.00	1055.40	1025.00	1034.00	1030.85	1035.00	233294	2414.59	15427	93926	40.26
HAPPSTMNDS	EQ	18-Mar-2021	547.40	554.00	554.75	514.30	528.00	526.45	533.16	1806134	9629.53	44441	550399	30.47
HARITASEAT	EQ	18-Mar-2021	751.10	767.45	767.45	731.10	732.00	734.15	744.32	15293	113.83	1373	4919	32.17
HARRMALAYA	EQ	18-Mar-2021	157.05	158.35	161.95	146.70	148.90	149.00	153.41	359119	550.92	11488	92613	25.79
HATHWAY	EQ	18-Mar-2021	30.75	30.75	31.25	29.40	29.75	29.75	30.36	516959	156.96	2464	231483	44.78
HATSUN	EQ	18-Mar-2021	737.70	741.35	745.35	730.00	745.10	741.00	737.53	29510	217.64	2058	19558	66.28
HAVELLS	EQ	18-Mar-2021	1061.80	1066.95	1070.95	1015.10	1020.85	1024.05	1042.76	2339212	24392.45	51856	842136	36.00
HAVISHA	BE	18-Mar-2021	0.80	0.85	0.85	0.75	0.80	0.80	0.81	117084	0.95	70	-	-
HBANKETF	EQ	18-Mar-2021	341.60	343.85	346.46	333.88	338.16	337.33	339.93	6367	21.64	250	4435	69.66
HBLPOWER	EQ	18-Mar-2021	35.95	36.40	37.50	34.50	35.25	35.00	35.45	545500	193.40	4176	361302	66.23
HBSL	BE	18-Mar-2021	20.50	19.50	19.50	19.50	19.50	19.50	19.50	385	0.08	9	-	-
HCC	EQ	18-Mar-2021	8.30	8.20	8.35	7.90	7.95	7.90	8.06	4090059	329.68	4864	2739213	66.97
HCG	EQ	18-Mar-2021	173.10	175.90	178.85	172.55	173.40	173.60	174.26	119020	207.40	2269	72331	60.77
HCL-INSYS	EQ	18-Mar-2021	9.25	9.25	9.35	8.80	9.15	9.05	8.96	1339019	120.03	2251	827014	61.76
HCLTECH	EQ	18-Mar-2021	987.45	995.00	999.75	932.40	953.15	947.75	965.46	8269566	79839.06	187399	3152298	38.12
HDFC	EQ	18-Mar-2021	2515.55	2549.00	2561.45	2501.00	2507.80	2514.60	2528.95	3460891	87524.16	147535	1933529	55.87
HDFC	W3	18-Mar-2021	798.30	795.00	814.00	770.00	786.00	781.45	789.90	57600	454.98	93	31800	55.21
HDFCAMC	EQ	18-Mar-2021	2914.30	2940.00	2944.70	2838.00	2847.00	2845.60	2877.87	254337	7319.48	35002	119970	47.17
HDFCBANK	EQ	18-Mar-2021	1495.35	1511.75	1522.05	1481.15	1493.75	1491.00	1504.98	9032770	135940.98	242311	4547536	50.34
HDFCLIFE	EQ	18-Mar-2021	689.80	695.10	699.25	675.10	683.85	680.85	685.39	2124421	14560.54	70937	1010745	47.58
HDFCMFGETF	EQ	18-Mar-2021	40.14	40.59	40.59	40.10	40.19	40.17	40.35	1099321	443.61	1565	823700	74.93
HDFCNIFETF	EQ	18-Mar-2021	156.75	158.00	158.00	154.40	155.19	155.01	155.99	18878	29.45	403	12321	65.27
HDFCSENETF	EQ	18-Mar-2021	537.25	537.50	544.05	527.55	538.00	536.79	536.24	1712	9.18	194	940	54.91
HDIL	BZ	18-Mar-2021	5.60	5.70	5.70	5.40	5.50	5.45	5.50	376907	20.75	411	-	-
HEG	EQ	18-Mar-2021	1543.55	1558.70	1604.60	1493.70	1577.00	1564.40	1560.96	580007	9053.66	32061	107154	18.47
HEIDELBERG	EQ	18-Mar-2021	224.05	225.90	226.40	216.25	217.10	217.20	220.78	277339	612.32	12546	147064	53.03
HEMIPROP	BE	18-Mar-2021	157.20	159.80	164.00	150.00	151.95	151.35	154.11	415117	639.75	3504	-	-
HERANBA	EQ	18-Mar-2021	660.05	662.80	672.00	627.05	634.00	634.85	642.99	791769	5091.03	32792	247804	31.30
HERCULES	EQ	18-Mar-2021	119.50	122.80	124.90	115.80	117.90	118.35	120.52	56707	68.35	1831	22278	39.29
HERITGFOOD	EQ	18-Mar-2021	320.10	324.95	327.25	310.30	314.20	317.45	316.48	136735	432.74	3418	86683	63.39
HEROMOTOCO	EQ	18-Mar-2021	3190.55	3217.70	3217.70	3072.30	3112.50	3107.20	3138.41	1472097	46200.48	77502	686378	46.63
HESTERBIO	EQ	18-Mar-2021	1771.40	1775.00	1795.00	1763.70	1795.00	1779.25	1770.63	8674	153.58	550	7995	92.17
HEXATRADEX	BE	18-Mar-2021	65.05	66.35	68.30	62.50	67.00	67.15	68.24	2121247	1447.51	313	-	-
HFCL	EQ	18-Mar-2021	26.80	27.45	27.80	25.90	26.45	26.45	26.68	9544178	2546.33	10079	6634616	69.51
HGINFRA	EQ	18-Mar-2021	280.30	283.00	286.50	261.70	271.90	270.15	274.62	63505	174.40	3005	29379	46.26
HGS	EQ	18-Mar-2021	1193.85	1197.35	1217.65	1180.00	1203.00	1204.20	1197.56	43110	516.27	2481	29632	68.74
HIKAL	EQ	18-Mar-2021	151.50	153.80	153.80	146.00	148.65	148.65	150.05	319450	479.33	4124	172232	53.92
HIL	EQ	18-Mar-2021	3016.85	3056.00	3060.00	2855.95	3000.00	2934.70	2954.31	8486	250.70	2184	4650	54.80
HILTON	EQ	18-Mar-2021	10.10	10.10	10.60	9.85	10.20	10.15	10.34	16905	1.75	81	12610	74.59
HIMATSEIDE	EQ	18-Mar-2021	154.45	156.10	157.75	147.85	150.80	149.50	152.50	167849	255.96	4821	82231	48.99
HINDALCO	EQ	18-Mar-2021	326.40	329.35	340.50	329.35	332.75	331.80	335.73	23744146	79715.41	180590	4569429	19.24
HINDCOMPOS	EQ	18-Mar-2021	291.95	292.35	295.90	282.00	283.80	283.75	287.69	3150	9.06	246	2383	75.65
HINDCOPPER	EQ	18-Mar-2021	125.15	127.85	128.00	119.00	120.45	119.95	121.58	4392236	5340.11	31751	1969996	44.85
HINDMOTORS	BE	18-Mar-2021	7.05	7.05	7.25	6.70	6.70	6.70	6.92	85751	5.93	275	-	-
HINDNATGLS	EQ	18-Mar-2021	32.05	32.60	38.45	32.30	38.45	38.25	35.93	2643629	949.87	7838	1469734	55.60
HINDOILEXP	EQ	18-Mar-2021	104.55	106.00	107.25	94.70	100.35	99.65	100.68	1386619	1396.03	13395	655396	47.27
HINDPETRO	EQ	18-Mar-2021	235.90	237.00	239.90	231.50	234.55	233.65	235.46	7397595	17418.40	67540	4056423	54.83
HINDUNILVR	EQ	18-Mar-2021	2226.30	2238.00	2249.90	2205.00	2218.00	2215.20	2231.98	2597091	57966.56	92568	1703943	65.61
HINDZINC	EQ	18-Mar-2021	295.10	298.00	298.50	283.10	288.95	286.35	289.25	909476	2630.68	17518	389530	42.83
HIRECT	EQ	18-Mar-2021	131.35	133.00	134.20	123.00	126.70	125.60	128.84	28073	36.17	621	17357	61.83
HISARMETAL	EQ	18-Mar-2021	103.85	106.00	107.40	100.05	102.00	101.10	102.57	22793	23.38	488	13915	61.05
HITECH	EQ	18-Mar-2021	373.45	373.90	378.00	361.75	369.00	367.50	372.12	51753	192.59	1624	15386	29.73
HITECHCORP	EQ	18-Mar-2021	128.55	128.15	130.65	116.00	120.35	120.85	122.40	7788	9.53	280	5219	67.01
HITECHGEAR	EQ	18-Mar-2021	186.50	190.90	190.90	184.00	185.60	185.65	185.94	10375	19.29	317	8591	82.80
HLEGLAS	EQ	18-Mar-2021	2435.20	2520.00	2520.00	2313.45	2313.45	2313.45	2333.34	18682	435.91	2326	10632	56.91
HLVLTD	EQ	18-Mar-2021	6.55	6.40	6.70	6.15	6.45	6.45	6.38	349176	22.27	545	190097	54.44
HMT	BZ	18-Mar-2021	34.25	32.55	33.70	32.55	32.55	32.55	32.56	19462	6.34	116	-	-
HMVL	EQ	18-Mar-2021	66.05	66.15	68.15	63.85	65.70	65.80	65.70	38642	25.39	460	25813	66.80
HNDFDS	EQ	18-Mar-2021	2113.70	2125.00	2214.00	2051.30	2080.00	2076.55	2119.28	13740	291.19	3941	7261	52.85
HNGSNGBEES	EQ	18-Mar-2021	351.71	349.01	353.97	303.13	353.95	353.93	341.39	5687	19.41	158	3605	63.39
HOMEFIRST	EQ	18-Mar-2021	478.65	480.95	486.80	466.60	470.00	469.20	470.06	471459	2216.14	13578	335905	71.25
HONAUT	EQ	18-Mar-2021	46989.25	47499.40	48114.40	43800.15	44900.00	45057.25	45055.82	20883	9409.01	11879	11700	56.03
HONDAPOWER	EQ	18-Mar-2021	1019.15	1019.00	1059.10	1000.00	1005.00	1007.55	1016.10	6976	70.88	1211	3340	47.88
HOVS	EQ	18-Mar-2021	47.55	48.80	49.90	48.05	49.90	49.90	49.66	84034	41.73	614	46115	54.88
HPL	EQ	18-Mar-2021	55.35	56.00	57.85	51.00	53.00	53.00	54.71	584723	319.87	5077	241734	41.34
HSCL	EQ	18-Mar-2021	43.10	43.50	44.20	41.80	42.65	42.50	43.03	7467663	3213.53	22667	2401396	32.16
HSIL	EQ	18-Mar-2021	166.30	167.90	168.90	153.60	158.15	158.15	159.76	165817	264.90	3598	89190	53.79
HTMEDIA	EQ	18-Mar-2021	23.30	23.90	24.25	22.45	22.45	22.60	23.15	201698	46.69	611	164363	81.49
HUBTOWN	BE	18-Mar-2021	17.35	17.10	17.60	16.70	17.20	17.00	17.21	23086	3.97	63	-	-
HUDCO	EQ	18-Mar-2021	47.30	48.00	48.55	45.30	46.80	46.70	47.28	3746237	1771.29	12126	1092092	29.15
HUDCO	N2	18-Mar-2021	1188.77	1178.25	1192.85	1174.00	1190.10	1190.88	1186.77	14563	172.83	90	9613	66.01
HUDCO	N3	18-Mar-2021	1039.00	1037.00	1038.00	1036.00	1036.50	1036.53	1036.57	1469	15.23	20	1154	78.56
HUDCO	N4	18-Mar-2021	1050.40	1097.99	1097.99	1090.00	1090.00	1094.63	1096.31	6	0.07	4	3	50.00
HUDCO	N5	18-Mar-2021	1167.00	1163.00	1163.00	1160.00	1160.00	1160.30	1160.94	1141	13.25	23	1065	93.34
HUDCO	N8	18-Mar-2021	1201.00	1238.80	1238.80	1203.01	1203.01	1203.35	1210.25	388	4.70	17	288	74.23
HUDCO	N9	18-Mar-2021	1229.92	1235.00	1235.00	1226.00	1229.00	1229.00	1229.92	849	10.44	18	718	84.57
HUDCO	ND	18-Mar-2021	1274.96	1277.25	1278.00	1274.00	1274.90	1274.90	1276.75	542	6.92	10	511	94.28
HUDCO	NE	18-Mar-2021	1422.00	1425.00	1425.00	1411.06	1416.00	1416.00	1415.04	2269	32.11	35	2162	95.28
HUHTAMAKI	EQ	18-Mar-2021	280.45	282.00	284.45	275.15	276.00	278.50	279.73	54953	153.72	2121	27740	50.48
IBMFNIFTY	EQ	18-Mar-2021	153.92	154.50	154.50	150.65	150.66	152.23	152.98	342	0.52	110	181	52.92
IBREALEST	EQ	18-Mar-2021	91.60	93.30	96.40	90.00	91.50	91.20	93.34	11382345	10623.94	56399	3534178	31.05
IBUCCREDIT	NB	18-Mar-2021	875.00	875.00	875.00	875.00	875.00	875.00	875.00	23	0.20	2	23	100.00
IBULHSGFIN	EQ	18-Mar-2021	214.80	217.45	220.20	211.20	215.80	214.85	216.36	17966016	38871.77	79337	4907512	27.32
IBULHSGFIN	N8	18-Mar-2021	910.00	914.99	932.00	914.99	914.99	914.99	915.67	25	0.23	12	25	100.00
IBULHSGFIN	NA	18-Mar-2021	892.50	876.01	885.80	876.01	881.55	885.26	884.93	83	0.73	3	83	100.00
ICEMAKE	EQ	18-Mar-2021	70.60	72.65	72.70	67.10	69.50	68.10	68.80	13126	9.03	230	9711	73.98
ICICI500	EQ	18-Mar-2021	202.72	209.98	209.98	199.20	200.76	200.75	199.69	54009	107.85	179	53899	99.80
ICICIALPLV	EQ	18-Mar-2021	138.65	143.70	144.00	136.00	136.02	136.13	137.62	1814	2.50	118	1486	81.92
ICICIB22	EQ	18-Mar-2021	36.51	36.68	37.24	36.11	36.51	36.42	36.74	446180	163.92	3097	408140	91.47
ICICIBANK	EQ	18-Mar-2021	589.50	594.75	601.40	575.50	579.80	578.60	587.32	22776537	133770.49	286561	9223598	40.50
ICICIBANKN	EQ	18-Mar-2021	341.07	347.85	347.90	334.39	337.16	335.56	339.70	5128	17.42	367	2764	53.90
ICICIBANKP	EQ	18-Mar-2021	180.93	187.70	187.70	177.09	179.60	178.71	179.82	4276	7.69	176	2461	57.55
ICICIGI	EQ	18-Mar-2021	1475.10	1478.80	1490.00	1435.10	1435.85	1438.25	1452.45	424366	6163.70	29541	252046	59.39
ICICIGOLD	EQ	18-Mar-2021	39.91	39.95	40.71	39.91	40.05	40.07	40.23	218106	87.74	1354	146772	67.29
ICICILIQ	EQ	18-Mar-2021	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	8268	82.68	23	7601	91.93
ICICILOVOL	EQ	18-Mar-2021	117.58	115.18	121.00	115.18	116.16	116.05	116.19	49337	57.33	495	46215	93.67
ICICIM150	EQ	18-Mar-2021	89.94	91.50	91.55	87.70	87.85	88.33	88.71	15827	14.04	190	12177	76.94
ICICIMCAP	EQ	18-Mar-2021	85.72	87.50	87.50	84.26	84.75	84.66	85.79	8508	7.30	192	4595	54.01
ICICINF100	EQ	18-Mar-2021	160.55	164.70	164.70	158.00	158.75	158.60	159.16	8573	13.64	232	7199	83.97
ICICINIFTY	EQ	18-Mar-2021	156.84	159.85	159.85	154.25	155.51	155.25	156.29	105040	164.17	3785	81771	77.85
ICICINV20	EQ	18-Mar-2021	77.64	79.00	79.70	76.00	76.99	76.79	76.72	14896	11.43	556	11628	78.06
ICICINXT50	EQ	18-Mar-2021	34.73	35.70	35.70	34.11	34.44	34.39	34.43	128061	44.09	446	121372	94.78
ICICIPRULI	EQ	18-Mar-2021	426.55	431.00	433.90	420.30	422.30	422.05	428.22	2464248	10552.38	40355	1075939	43.66
ICICISENSX	EQ	18-Mar-2021	535.88	532.01	544.00	529.02	533.50	533.83	532.67	1684	8.97	102	1581	93.88
ICICITECH	EQ	18-Mar-2021	265.68	266.00	269.97	252.35	256.49	256.00	256.89	15212	39.08	414	11108	73.02
ICIL	EQ	18-Mar-2021	118.60	119.95	120.00	113.00	114.00	114.10	116.95	123915	144.92	2671	80613	65.06
ICRA	EQ	18-Mar-2021	2797.85	2781.35	2869.60	2760.00	2770.00	2786.90	2780.52	215312	5986.79	1044	207824	96.52
IDBI	EQ	18-Mar-2021	35.85	36.15	36.90	34.00	35.10	34.90	35.55	24537573	8723.01	45986	8653914	35.27
IDBIGOLD	EQ	18-Mar-2021	4150.65	4240.00	4734.00	4155.55	4200.00	4203.25	4214.64	438	18.46	92	300	68.49
IDEA	EQ	18-Mar-2021	9.85	10.10	10.25	9.60	9.95	9.90	9.94	217584197	21637.50	162737	55721640	25.61
IDFC	EQ	18-Mar-2021	52.75	53.30	54.15	50.10	51.15	51.30	51.71	6624564	3425.84	19472	3127730	47.21
IDFCFIRSTB	EQ	18-Mar-2021	60.90	61.50	62.35	58.45	59.45	59.40	60.44	43275173	26156.41	99546	11450114	26.46
IDFCFIRSTB	N9	18-Mar-2021	5150.00	5105.02	5140.00	5105.02	5140.00	5140.00	5130.34	30	1.54	6	24	80.00
IDFCFIRSTB	NA	18-Mar-2021	11150.00	11095.01	11145.00	11095.01	11145.00	11145.00	11120.01	16	1.78	4	8	50.00
IDFCFIRSTB	NC	18-Mar-2021	10682.00	10682.00	10700.00	10635.03	10680.00	10680.00	10660.42	23	2.45	10	17	73.91
IDFCFIRSTB	NE	18-Mar-2021	10430.00	10451.00	10451.00	10451.00	10451.00	10451.00	10451.00	8	0.84	2	8	100.00
IDFNIFTYET	EQ	18-Mar-2021	154.23	155.23	155.23	151.90	152.28	152.28	153.20	587	0.90	22	531	90.46
IEX	EQ	18-Mar-2021	343.85	350.70	362.25	342.65	359.25	357.40	353.19	3874730	13685.29	108077	1653659	42.68
IFBAGRO	EQ	18-Mar-2021	405.85	408.00	411.20	386.00	390.75	389.45	394.90	9464	37.37	699	5959	62.96
IFBIND	EQ	18-Mar-2021	1089.65	1118.00	1130.05	1084.00	1114.00	1103.15	1109.41	30934	343.19	3378	9154	29.59
IFCI	EQ	18-Mar-2021	13.55	13.15	13.40	12.90	12.90	12.90	13.00	16284285	2116.64	25275	6769773	41.57
IFCI	NF	18-Mar-2021	1039.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	64	0.67	4	64	100.00
IFCI	NH	18-Mar-2021	1060.06	1070.00	1070.00	1058.01	1065.00	1065.00	1065.09	1287	13.71	21	1286	99.92
IFCI	NI	18-Mar-2021	1610.00	1880.00	1880.00	1880.00	1880.00	1880.00	1880.00	70	1.32	2	70	100.00
IFCI	NL	18-Mar-2021	1049.19	1050.40	1070.00	1050.00	1069.90	1069.90	1062.95	699	7.43	23	699	100.00
IFGLEXPOR	EQ	18-Mar-2021	298.10	304.25	314.00	281.55	288.00	286.50	300.74	255829	769.37	4354	119033	46.53
IGARASHI	EQ	18-Mar-2021	310.00	313.90	316.70	293.70	296.95	296.05	303.22	122304	370.85	5422	61432	50.23
IGL	EQ	18-Mar-2021	501.05	505.05	507.40	480.15	488.00	487.00	490.68	3135894	15387.25	74681	1016544	32.42
IGPL	EQ	18-Mar-2021	455.30	465.00	468.35	435.00	443.00	442.45	450.35	68799	309.83	3976	35596	51.74
IIFCL	N1	18-Mar-2021	1250.00	1222.00	1222.00	1222.00	1222.00	1222.00	1222.00	1000	12.22	1	1000	100.00
IIFCL	N4	18-Mar-2021	1382.00	1397.89	1399.00	1390.00	1390.00	1390.00	1397.73	1072	14.98	15	947	88.34
IIFL	EQ	18-Mar-2021	330.15	341.85	341.85	313.65	313.65	313.65	324.49	349001	1132.49	12208	191179	54.78
IIFL	N3	18-Mar-2021	1214.25	1214.00	1214.00	1214.00	1214.00	1214.00	1214.00	450	5.46	2	450	100.00
IIFL	N4	18-Mar-2021	1019.76	1013.20	1017.05	1013.20	1016.80	1016.80	1016.33	249	2.53	8	249	100.00
IIFL	N6	18-Mar-2021	1005.00	1005.90	1011.00	1005.90	1010.00	1010.00	1009.35	100	1.01	5	100	100.00
IIFL	N7	18-Mar-2021	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	245	2.50	5	245	100.00
IIFL	N9	18-Mar-2021	1005.00	1001.00	1005.00	1001.00	1005.00	1005.00	1003.23	181	1.82	6	180	99.45
IIFL	NB	18-Mar-2021	1098.50	1021.05	1022.00	1021.00	1022.00	1021.73	1021.73	92	0.94	6	92	100.00
IIFLSEC	EQ	18-Mar-2021	52.25	52.35	53.40	49.15	50.45	50.25	51.44	281224	144.65	2053	147177	52.33
IIFLWAM	EQ	18-Mar-2021	1180.50	1198.00	1198.00	1158.65	1171.00	1182.05	1177.25	9861	116.09	1708	6216	63.04
IITL	EQ	18-Mar-2021	59.40	59.40	59.40	56.25	57.75	57.85	57.43	1432	0.82	48	1232	86.03
IL&FSENGG	BZ	18-Mar-2021	3.45	3.45	3.50	3.35	3.35	3.35	3.41	17053	0.58	21	-	-
IL&FSTRANS	BZ	18-Mar-2021	2.70	2.75	2.80	2.60	2.70	2.70	2.67	264117	7.05	144	-	-
IMAGICAA	BE	18-Mar-2021	7.40	7.50	7.50	7.05	7.05	7.05	7.23	102208	7.39	205	-	-
IMFA	EQ	18-Mar-2021	441.40	459.45	461.90	430.00	446.00	447.00	443.96	51893	230.38	2213	28128	54.20
IMPAL	EQ	18-Mar-2021	704.65	702.00	716.20	699.00	699.15	700.10	700.70	7546	52.87	299	6556	86.88
IMPEXFERRO	EQ	18-Mar-2021	0.95	1.00	1.00	1.00	1.00	1.00	1.00	85478	0.85	51	85478	100.00
INDBANK	EQ	18-Mar-2021	13.10	13.35	13.35	12.50	12.75	12.60	12.85	110979	14.26	527	78010	70.29
INDHOTEL	EQ	18-Mar-2021	119.75	119.75	121.50	116.00	116.50	116.35	118.48	1584146	1876.89	16700	804427	50.78
INDIACEM	EQ	18-Mar-2021	163.20	164.80	165.75	157.70	159.50	159.70	161.80	1859900	3009.38	18900	503396	27.07
INDIAGLYCO	EQ	18-Mar-2021	466.95	470.85	479.90	450.00	451.10	451.20	463.47	215426	998.43	7042	75714	35.15
INDIAMART	EQ	18-Mar-2021	8127.15	8254.40	8372.00	7980.00	8227.65	8265.70	8206.12	188872	15499.07	37431	58508	30.98
INDIANB	EQ	18-Mar-2021	116.30	118.65	123.70	116.55	119.10	119.00	120.25	3451622	4150.46	23037	887431	25.71
INDIANCARD	EQ	18-Mar-2021	143.65	145.00	147.90	140.00	140.00	142.00	145.66	2023	2.95	77	1840	90.95
INDIANHUME	EQ	18-Mar-2021	185.60	185.60	189.00	177.20	179.75	178.40	184.00	93033	171.18	9770	26554	28.54
INDIGO	EQ	18-Mar-2021	1695.55	1680.00	1730.00	1680.00	1720.00	1719.95	1716.44	1836379	31520.37	62982	590673	32.17
INDIGOPNTS	EQ	18-Mar-2021	2367.80	2379.00	2396.95	2294.80	2306.30	2305.80	2315.69	91519	2119.30	12891	50246	54.90
INDIGRID	IV	18-Mar-2021	136.42	136.01	136.99	134.00	134.00	134.61	135.97	79947	108.71	36	73143	91.49
INDLMETER	EQ	18-Mar-2021	15.60	15.60	15.75	14.85	14.95	14.95	15.04	8498	1.28	152	6565	77.25
INDNIPPON	EQ	18-Mar-2021	376.35	380.50	380.60	363.20	371.00	369.00	373.95	27559	103.06	618	22159	80.41
INDOCO	EQ	18-Mar-2021	280.40	281.50	286.25	276.00	286.00	281.25	279.80	69015	193.10	3089	31171	45.17
INDORAMA	EQ	18-Mar-2021	38.70	39.45	39.45	36.20	36.20	37.20	37.59	49853	18.74	376	38577	77.38
INDOSOLAR	BZ	18-Mar-2021	2.50	2.50	2.50	2.40	2.45	2.40	2.42	197458	4.78	200	-	-
INDOSTAR	EQ	18-Mar-2021	334.20	335.00	339.75	321.50	326.60	323.85	328.13	39825	130.68	1958	22893	57.48
INDOTECH	EQ	18-Mar-2021	97.60	101.40	101.40	94.50	94.50	94.90	98.53	12591	12.41	562	6996	55.56
INDOTHAI	BE	18-Mar-2021	46.05	47.00	47.20	43.85	46.50	46.50	46.37	21548	9.99	72	-	-
INDOWIND	BE	18-Mar-2021	4.35	4.55	4.55	4.20	4.25	4.25	4.33	34568	1.50	136	-	-
INDRAMEDCO	EQ	18-Mar-2021	56.35	58.50	59.00	55.25	57.20	56.45	57.33	733680	420.59	5526	259828	35.41
INDSWFTLAB	EQ	18-Mar-2021	82.65	82.00	84.65	78.55	78.60	78.60	80.47	101380	81.58	894	66977	66.07
INDSWFTLTD	BE	18-Mar-2021	4.30	4.50	4.50	4.50	4.50	4.50	4.50	19602	0.88	14	-	-
INDTERRAIN	BE	18-Mar-2021	32.10	33.20	33.20	31.10	31.50	31.50	32.13	95396	30.65	371	-	-
INDUSINDBK	EQ	18-Mar-2021	1008.95	1025.00	1030.70	988.00	1005.00	1002.80	1009.87	5797610	58548.05	115935	1207415	20.83
INDUSTOWER	EQ	18-Mar-2021	254.30	255.10	263.50	254.40	257.35	256.15	258.97	3724173	9644.34	29502	1470705	39.49
INEOSSTYRO	EQ	18-Mar-2021	973.10	978.00	990.00	932.65	946.30	949.30	956.11	22500	215.12	1796	15294	67.97
INFIBEAM	EQ	18-Mar-2021	101.00	48.90	49.65	42.30	43.40	43.25	44.58	36939890	16468.01	43529	23206166	62.82
INFOBEAN	EQ	18-Mar-2021	143.90	147.85	149.65	142.25	145.00	144.15	145.45	12393	18.03	258	7474	60.31
INFRABEES	EQ	18-Mar-2021	426.01	434.00	434.00	420.05	420.74	421.25	426.13	1600	6.82	118	1429	89.31
INFY	EQ	18-Mar-2021	1387.00	1393.75	1393.75	1313.50	1341.80	1337.10	1347.80	10961755	147742.34	298042	5544994	50.58
INGERRAND	EQ	18-Mar-2021	715.65	719.20	725.00	696.50	699.70	700.40	708.01	21773	154.15	1818	9569	43.95
INNOVATIVE	SM	18-Mar-2021	8.75	8.85	9.00	8.35	8.70	8.70	8.79	114000	10.02	17	111000	97.37
INOXLEISUR	EQ	18-Mar-2021	330.05	324.25	331.80	322.15	330.05	330.20	328.67	572563	1881.83	15235	270520	47.25
INOXWIND	EQ	18-Mar-2021	67.80	68.00	69.50	67.10	68.70	68.50	68.37	104458	71.42	1137	73771	70.62
INSECTICID	EQ	18-Mar-2021	434.35	436.55	437.00	415.00	419.00	421.20	422.66	46910	198.27	2933	28087	59.87
INSPIRISYS	EQ	18-Mar-2021	43.10	42.15	43.80	41.10	41.35	41.40	41.94	11566	4.85	163	10355	89.53
INTEGRA	BE	18-Mar-2021	3.30	3.45	3.45	3.45	3.45	3.45	3.45	14913	0.51	24	-	-
INTELLECT	EQ	18-Mar-2021	588.50	603.60	613.90	565.05	593.05	590.75	589.30	1303577	7682.03	31044	518002	39.74
INTENTECH	EQ	18-Mar-2021	33.85	34.50	34.90	32.95	33.10	33.15	33.53	36950	12.39	295	26684	72.22
INVENTURE	EQ	18-Mar-2021	25.30	25.50	30.35	25.50	28.95	29.45	29.40	744267	218.84	3846	214133	28.77
IOB	EQ	18-Mar-2021	16.70	16.85	17.00	15.50	15.90	15.70	16.01	7684819	1230.53	12306	3903347	50.79
IOC	EQ	18-Mar-2021	98.20	98.90	99.50	96.50	97.65	97.25	97.76	21413768	20933.18	74985	6924050	32.33
IOLCP	EQ	18-Mar-2021	588.30	595.05	603.20	564.20	581.00	578.05	579.40	635286	3680.87	26808	203779	32.08
IPCALAB	EQ	18-Mar-2021	1890.55	1891.00	1914.95	1825.45	1862.00	1864.60	1859.60	297365	5529.79	14469	197486	66.41
IRB	EQ	18-Mar-2021	113.80	114.85	116.70	107.25	112.25	111.20	111.96	2448235	2741.10	21199	604425	24.69
IRBINVIT	IV	18-Mar-2021	58.80	58.50	58.89	55.00	56.85	56.69	56.90	670000	381.23	240	520000	77.61
IRCON	EQ	18-Mar-2021	84.40	85.00	85.70	82.05	82.75	82.70	83.76	2111839	1768.90	11521	915318	43.34
IRCTC	EQ	18-Mar-2021	1824.00	1838.00	1860.00	1740.00	1782.00	1766.65	1794.65	3667455	65817.99	195945	686547	18.72
IREDA	N5	18-Mar-2021	1241.10	1264.90	1264.90	1233.30	1253.39	1253.44	1236.51	1210	14.96	11	1210	100.00
IREDA	N7	18-Mar-2021	1221.00	1216.61	1216.61	1216.61	1216.61	1216.61	1216.61	1	0.01	1	1	100.00
IRFC	EQ	18-Mar-2021	24.15	24.20	24.60	23.90	24.05	24.05	24.12	16168159	3899.44	36717	7704264	47.65
IRFC	N1	18-Mar-2021	1069.80	1070.00	1070.00	1065.00	1068.00	1067.90	1066.28	402	4.29	16	347	86.32
IRFC	N2	18-Mar-2021	1216.52	1218.00	1218.00	1204.00	1204.00	1212.92	1212.98	92	1.12	8	91	98.91
IRFC	N3	18-Mar-2021	1084.80	1132.90	1132.90	1072.35	1072.35	1072.35	1074.30	31	0.33	2	31	100.00
IRFC	N4	18-Mar-2021	1225.49	1224.90	1225.49	1224.90	1225.49	1225.49	1225.20	2	0.02	2	0	0.00
IRFC	N8	18-Mar-2021	1749.90	1754.99	1754.99	1754.99	1754.99	1754.99	1754.99	1	0.02	1	1	100.00
IRFC	N9	18-Mar-2021	1244.90	1240.00	1240.00	1237.00	1237.00	1237.00	1237.37	205	2.54	6	205	100.00
IRFC	NA	18-Mar-2021	1360.99	1360.99	1361.00	1345.00	1355.99	1351.59	1360.39	780	10.61	8	780	100.00
IRFC	NE	18-Mar-2021	1386.05	1400.00	1413.99	1387.03	1387.76	1387.92	1394.91	1606	22.40	28	1393	86.74
IRFC	NF	18-Mar-2021	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	35	0.47	1	35	100.00
IRFC	NI	18-Mar-2021	1135.00	1121.00	1135.00	1121.00	1135.00	1134.99	1131.04	2068	23.39	23	2046	98.94
IRFC	NO	18-Mar-2021	1245.00	1240.65	1249.95	1238.10	1239.00	1239.00	1239.49	805	9.98	23	700	86.96
IRISDOREME	EQ	18-Mar-2021	90.10	87.50	94.00	87.50	89.80	88.55	89.74	11129	9.99	195	6792	61.03
ISEC	EQ	18-Mar-2021	405.00	404.70	411.60	403.00	408.20	405.45	407.79	718263	2929.04	15236	506737	70.55
ISFT	EQ	18-Mar-2021	70.15	70.95	70.95	66.65	66.65	66.65	67.45	9495	6.40	329	6233	65.65
ISMTLTD	EQ	18-Mar-2021	10.40	10.60	10.90	10.50	10.90	10.85	10.83	156142	16.91	235	118581	75.94
ITC	EQ	18-Mar-2021	210.60	213.00	219.10	211.90	219.00	217.65	215.44	91993104	198190.79	364689	44278789	48.13
ITDC	EQ	18-Mar-2021	398.15	401.80	414.90	381.00	382.00	383.75	396.52	328900	1304.16	10550	67884	20.64
ITDCEM	EQ	18-Mar-2021	83.65	84.65	85.35	78.00	79.60	79.80	81.47	707224	576.18	8178	292790	41.40
ITI	EQ	18-Mar-2021	124.00	125.00	126.20	119.00	120.35	119.95	122.39	617285	755.52	6188	219576	35.57
IVC	EQ	18-Mar-2021	4.35	4.35	4.45	4.25	4.30	4.25	4.32	160586	6.94	168	131267	81.74
IVP	BE	18-Mar-2021	121.95	120.15	124.85	115.90	115.90	115.90	117.78	1144	1.35	33	-	-
IVZINGOLD	EQ	18-Mar-2021	4086.55	4245.00	4245.00	4051.00	4060.00	4077.80	4092.55	328	13.42	68	273	83.23
IVZINNIFTY	EQ	18-Mar-2021	1587.65	1591.60	1591.60	1590.00	1590.00	1590.00	1591.31	61	0.97	3	60	98.36
IZMO	EQ	18-Mar-2021	57.80	57.70	57.75	54.95	54.95	54.95	55.80	19581	10.93	132	16296	83.22
J&KBANK	EQ	18-Mar-2021	27.55	27.90	27.95	25.50	26.75	26.30	26.71	3004379	802.57	9785	1748792	58.21
JAGRAN	EQ	18-Mar-2021	58.15	58.50	60.25	58.30	60.00	60.05	59.80	2071256	1238.62	4962	1584258	76.49
JAGSNPHARM	EQ	18-Mar-2021	85.40	85.40	88.80	77.05	79.40	79.20	84.71	431284	365.36	10947	92562	21.46
JAIBALAJI	BE	18-Mar-2021	33.50	33.60	35.00	33.50	33.55	33.55	34.01	14835	5.05	63	-	-
JAICORPLTD	EQ	18-Mar-2021	91.95	92.80	93.40	87.65	89.00	88.95	90.58	1300397	1177.85	9504	261000	20.07
JAINSTUDIO	BZ	18-Mar-2021	2.20	2.20	2.20	2.20	2.20	2.20	2.20	515	0.01	3	-	-
JAKHARIA	SM	18-Mar-2021	140.65	143.05	144.05	141.50	141.50	141.50	141.97	80800	114.71	4	80800	100.00
JAMNAAUTO	EQ	18-Mar-2021	70.15	70.50	71.90	66.15	67.90	67.30	68.97	1833964	1264.94	15830	536211	29.24
JASH	EQ	18-Mar-2021	280.00	280.00	284.00	270.30	276.60	273.85	279.37	16343	45.66	222	13606	83.25
JAYAGROGN	EQ	18-Mar-2021	146.40	148.00	152.35	138.95	142.00	139.70	142.70	15326	21.87	556	9535	62.21
JAYBARMARU	EQ	18-Mar-2021	238.80	236.00	245.50	233.35	236.30	237.95	239.85	27504	65.97	1817	9739	35.41
JAYNECOIND	EQ	18-Mar-2021	12.05	11.55	12.65	11.45	11.45	11.45	11.63	763768	88.82	996	516625	67.64
JAYSREETEA	EQ	18-Mar-2021	72.55	73.15	73.45	67.85	68.85	68.70	70.86	212241	150.39	2517	118973	56.06
JBCHEPHARM	EQ	18-Mar-2021	1182.90	1192.00	1195.00	1156.05	1173.00	1164.50	1174.68	73454	862.85	11507	39394	53.63
JBFIND	EQ	18-Mar-2021	10.70	11.00	11.55	10.80	11.40	11.15	11.24	459841	51.68	1909	279658	60.82
JBMA	EQ	18-Mar-2021	432.35	436.00	450.50	423.50	427.80	427.70	435.63	35585	155.02	2178	15302	43.00
JCHAC	EQ	18-Mar-2021	2666.70	2687.25	2723.00	2560.00	2600.00	2606.85	2629.14	19606	515.47	3457	8783	44.80
JETAIRWAYS	BZ	18-Mar-2021	109.30	111.40	111.40	104.00	105.50	105.40	106.48	86393	91.99	1473	-	-
JHS	BE	18-Mar-2021	22.70	22.70	23.35	22.70	22.80	22.75	22.77	19511	4.44	77	-	-
JIKIND	BE	18-Mar-2021	0.65	0.60	0.70	0.60	0.65	0.65	0.65	26253	0.17	36	-	-
JINDALPHOT	EQ	18-Mar-2021	53.00	55.65	55.65	50.35	55.65	55.65	55.12	238115	131.25	896	139148	58.44
JINDALPOLY	EQ	18-Mar-2021	825.25	784.00	803.55	784.00	784.00	784.00	787.89	84351	664.60	1073	49154	58.27
JINDALSAW	EQ	18-Mar-2021	76.25	77.20	77.95	73.00	74.30	74.15	75.62	1271496	961.49	7141	615613	48.42
JINDALSTEL	EQ	18-Mar-2021	308.75	312.05	318.60	302.60	311.90	309.35	311.28	6372698	19837.22	49646	703406	11.04
JINDRILL	EQ	18-Mar-2021	96.95	96.95	98.55	92.15	93.80	92.35	93.80	41399	38.83	631	23475	56.70
JINDWORLD	EQ	18-Mar-2021	51.75	52.45	53.60	50.35	51.70	50.80	51.80	163218	84.55	1143	11056	6.77
JISLDVREQS	BE	18-Mar-2021	13.00	13.00	13.60	12.35	12.85	12.75	12.70	18180	2.31	77	-	-
JISLJALEQS	EQ	18-Mar-2021	21.30	21.40	22.05	20.25	20.25	20.25	20.79	2598921	540.26	4996	1762649	67.82
JITFINFRA	BE	18-Mar-2021	8.55	8.55	8.80	8.15	8.40	8.15	8.22	10260	0.84	41	-	-
JIYAECO	BE	18-Mar-2021	5.95	5.80	6.00	5.70	5.85	5.80	5.75	92844	5.34	266	-	-
JKCEMENT	EQ	18-Mar-2021	2862.05	2879.90	2899.90	2760.00	2768.00	2772.20	2802.81	54856	1537.51	10976	35900	65.44
JKIL	EQ	18-Mar-2021	192.75	195.00	195.00	179.60	183.70	184.45	187.46	111563	209.13	6033	64045	57.41
JKLAKSHMI	EQ	18-Mar-2021	420.70	420.70	426.00	400.55	405.00	404.50	411.13	363440	1494.21	17145	184001	50.63
JKPAPER	EQ	18-Mar-2021	153.70	155.00	155.95	142.05	147.65	147.35	150.81	992972	1497.49	12253	366378	36.90
JKTYRE	EQ	18-Mar-2021	115.40	117.00	118.20	106.60	111.20	109.85	112.25	2232637	2506.23	21577	757576	33.93
JMA	EQ	18-Mar-2021	31.10	32.90	32.95	31.05	31.55	32.05	31.81	4558	1.45	70	4144	90.92
JMCPROJECT	EQ	18-Mar-2021	76.65	77.20	78.55	74.80	76.60	76.75	76.57	159041	121.77	2147	83434	52.46
JMFINANCIL	EQ	18-Mar-2021	95.05	95.60	99.00	93.20	94.10	94.10	94.63	1428293	1351.57	8754	704389	49.32
JMTAUTOLTD	BE	18-Mar-2021	2.85	2.80	2.90	2.75	2.75	2.75	2.79	243368	6.79	349	-	-
JOCIL	EQ	18-Mar-2021	151.55	155.45	155.45	145.10	148.90	146.80	148.99	7650	11.40	254	5755	75.23
JPASSOCIAT	EQ	18-Mar-2021	7.50	7.15	7.50	7.15	7.15	7.15	7.16	15172146	1086.38	3571	7538211	49.68
JPINFRATEC	EQ	18-Mar-2021	1.70	1.70	1.75	1.65	1.70	1.65	1.67	745614	12.42	855	443321	59.46
JPPOWER	EQ	18-Mar-2021	2.65	2.65	2.70	2.55	2.60	2.55	2.59	11214243	290.77	19608	8042557	71.72
JSL	EQ	18-Mar-2021	67.35	68.45	69.00	63.55	66.50	65.10	65.74	756971	497.61	6371	338474	44.71
JSLHISAR	EQ	18-Mar-2021	114.95	118.50	118.50	111.65	114.55	114.65	115.01	411577	473.36	5960	170857	41.51
JSWENERGY	EQ	18-Mar-2021	83.65	85.00	86.45	83.00	84.35	84.15	84.65	4897087	4145.50	22277	1761919	35.98
JSWHL	EQ	18-Mar-2021	3555.45	3590.35	3615.10	3460.00	3461.00	3479.20	3561.98	1845	65.72	878	404	21.90
JSWISPL	EQ	18-Mar-2021	24.25	24.40	24.55	23.50	23.50	23.55	23.76	604970	143.75	1132	467749	77.32
JSWSTEEL	EQ	18-Mar-2021	422.50	427.00	432.65	420.10	424.20	423.15	426.38	6837030	29151.49	58927	1271676	18.60
JTEKTINDIA	EQ	18-Mar-2021	88.55	89.00	90.30	86.05	86.20	86.40	87.66	250935	219.97	6516	130670	52.07
JUBLFOOD	EQ	18-Mar-2021	2869.80	2903.90	2909.95	2778.00	2801.25	2791.00	2830.66	473270	13396.68	29004	123246	26.04
JUBLINDS	EQ	18-Mar-2021	193.55	195.00	198.70	182.60	185.80	184.75	188.23	21495	40.46	859	12238	56.93
JUBLPHARMA	EQ	18-Mar-2021	740.40	744.30	753.65	716.20	718.00	719.75	730.05	73904	539.53	5968	41466	56.11
JUMPNET	EQ	18-Mar-2021	11.00	10.80	10.80	10.80	10.80	10.80	10.80	1994805	215.44	442	1816828	91.08
JUNIORBEES	EQ	18-Mar-2021	357.15	363.90	367.00	350.10	356.25	353.87	354.85	85303	302.70	4497	60518	70.94
JUSTDIAL	EQ	18-Mar-2021	861.25	869.00	900.00	816.15	820.00	824.35	859.18	2084689	17911.23	74069	515113	24.71
JYOTHYLAB	EQ	18-Mar-2021	146.90	149.05	149.70	144.05	145.95	145.60	147.13	228132	335.65	4480	90284	39.58
JYOTISTRUC	BZ	18-Mar-2021	4.00	4.20	4.20	3.85	4.20	4.05	4.17	73991	3.08	86	-	-
KABRAEXTRU	EQ	18-Mar-2021	159.20	161.90	187.00	158.40	174.50	176.65	178.45	1150657	2053.35	17186	290479	25.24
KAJARIACER	EQ	18-Mar-2021	954.40	960.35	974.00	911.00	950.00	950.30	942.64	322973	3044.49	16106	213382	66.07
KAKATCEM	EQ	18-Mar-2021	175.25	179.90	182.00	163.05	172.00	169.75	172.48	19426	33.51	586	10866	55.94
KALPATPOWR	EQ	18-Mar-2021	378.15	382.00	387.10	373.00	376.85	378.90	380.18	122106	464.23	4640	69684	57.07
KALYANIFRG	BE	18-Mar-2021	200.00	190.20	209.80	190.20	195.00	195.00	197.16	435	0.86	23	-	-
KAMATHOTEL	EQ	18-Mar-2021	33.70	34.45	34.45	31.85	32.35	32.60	32.95	67984	22.40	376	53347	78.47
KAMDHENU	EQ	18-Mar-2021	142.90	142.00	149.90	132.70	139.00	137.40	140.41	109700	154.03	2342	49159	44.81
KANANIIND	EQ	18-Mar-2021	4.55	4.70	4.70	4.45	4.50	4.50	4.50	5260	0.24	29	5151	97.93
KANORICHEM	BE	18-Mar-2021	88.95	89.00	93.35	88.00	93.20	92.60	91.81	88791	81.52	490	-	-
KANPRPLA	EQ	18-Mar-2021	141.05	141.00	146.90	138.10	139.10	139.25	141.61	25295	35.82	557	16548	65.42
KANSAINER	EQ	18-Mar-2021	558.80	559.00	562.90	535.75	538.70	539.40	544.32	157390	856.70	9828	93916	59.67
KAPSTON	BE	18-Mar-2021	97.05	97.05	101.80	92.20	93.90	93.00	94.50	1614	1.53	23	-	-
KARDA	EQ	18-Mar-2021	114.10	116.40	116.40	110.50	111.50	112.05	114.05	641170	731.23	458	309266	48.23
KARMAENG	BE	18-Mar-2021	14.95	14.95	15.00	14.55	14.90	14.90	14.93	1091	0.16	16	-	-
KARURVYSYA	EQ	18-Mar-2021	59.10	60.00	60.25	56.50	57.20	56.90	57.74	2643280	1526.25	10946	1078886	40.82
KAUSHALYA	EQ	18-Mar-2021	1.90	1.85	1.90	1.85	1.85	1.85	1.86	5156	0.10	9	3356	65.09
KAYA	EQ	18-Mar-2021	300.70	301.05	305.60	280.00	287.95	290.05	296.31	19579	58.01	1003	11846	60.50
KCP	EQ	18-Mar-2021	80.60	81.45	82.80	79.00	79.80	79.90	80.63	408129	329.07	4804	178592	43.76
KCPSUGIND	EQ	18-Mar-2021	15.40	15.65	16.25	15.20	15.40	15.40	15.66	436094	68.31	1081	196837	45.14
KDDL	EQ	18-Mar-2021	275.25	279.00	290.00	270.80	280.00	276.75	284.40	6647	18.90	434	3689	55.50
KEC	EQ	18-Mar-2021	456.75	459.00	461.80	439.55	447.00	446.65	450.01	852653	3836.99	16627	715492	83.91
KECL	EQ	18-Mar-2021	13.45	13.80	13.80	12.75	13.30	12.95	13.24	78497	10.39	385	60470	77.03
KEERTI	EQ	18-Mar-2021	25.05	25.10	26.90	24.95	24.95	25.00	25.56	176011	44.99	1153	20586	11.70
KEI	EQ	18-Mar-2021	543.35	555.00	556.00	502.40	508.00	510.05	530.48	1082354	5741.63	34624	168452	15.56
KELLTONTEC	EQ	18-Mar-2021	69.20	69.30	72.00	65.65	69.05	69.40	68.78	1522432	1047.12	11936	376762	24.75
KENNAMET	EQ	18-Mar-2021	1120.90	1129.05	1129.25	1089.95	1095.15	1100.35	1104.32	10282	113.55	637	9020	87.73
KERNEX	BE	18-Mar-2021	45.80	48.05	48.05	44.50	48.05	48.05	47.62	103776	49.42	214	-	-
KESORAMIND	EQ	18-Mar-2021	76.35	77.80	78.25	70.75	72.65	72.90	75.02	1496033	1122.33	13351	496913	33.22
KEYFINSERV	EQ	18-Mar-2021	59.80	59.50	62.65	57.30	58.25	58.45	59.50	1513	0.90	66	1091	72.11
KGL	BZ	18-Mar-2021	0.30	0.30	0.30	0.25	0.30	0.30	0.27	306931	0.83	64	-	-
KHADIM	EQ	18-Mar-2021	162.35	159.25	166.95	155.20	156.10	156.20	158.58	89610	142.10	2095	50471	56.32
KHAICHEM	EQ	18-Mar-2021	23.30	23.20	24.00	22.75	22.80	22.95	23.36	133491	31.18	989	87546	65.58
KHANDSE	EQ	18-Mar-2021	14.25	14.90	14.90	13.60	14.00	14.00	14.08	1369	0.19	38	833	60.85
KICL	EQ	18-Mar-2021	1555.50	1557.70	1567.00	1486.45	1540.00	1523.15	1533.77	799	12.25	236	492	61.58
KILITCH	EQ	18-Mar-2021	87.00	88.85	88.90	83.20	83.50	84.65	84.77	7048	5.97	267	3971	56.34
KINGFA	EQ	18-Mar-2021	639.35	653.00	658.00	589.30	607.00	607.05	624.46	10000	62.45	1761	3305	33.05
KIOCL	EQ	18-Mar-2021	151.50	155.00	155.00	143.95	143.95	144.35	147.88	94167	139.26	5668	48009	50.98
KIRIINDUS	EQ	18-Mar-2021	451.90	454.90	457.95	445.00	448.80	447.35	448.18	115719	518.63	3086	60549	52.32
KIRLFER	EQ	18-Mar-2021	157.80	160.45	160.60	152.30	154.80	154.60	156.48	133524	208.94	3741	59051	44.23
KIRLOSBROS	EQ	18-Mar-2021	202.55	203.15	205.60	189.50	198.70	195.75	198.99	93672	186.40	5084	55468	59.22
KIRLOSENG	EQ	18-Mar-2021	172.45	175.40	176.85	163.00	165.00	164.30	170.07	300941	511.81	10164	117467	39.03
KIRLOSIND	EQ	18-Mar-2021	1251.40	1290.00	1290.00	1250.10	1251.00	1251.30	1259.65	1649	20.77	252	1121	67.98
KITEX	EQ	18-Mar-2021	105.00	105.60	106.75	103.10	104.90	105.10	104.91	116385	122.09	1809	71440	61.38
KKCL	EQ	18-Mar-2021	940.05	945.00	954.90	920.00	920.00	925.85	941.39	3253	30.62	878	1472	45.25
KMSUGAR	EQ	18-Mar-2021	11.60	11.90	12.80	11.30	11.65	11.70	12.14	436474	52.97	1057	208531	47.78
KNRCON	EQ	18-Mar-2021	205.30	206.10	208.90	205.40	207.00	206.95	206.89	560660	1159.95	15121	364593	65.03
KOKUYOCMLN	EQ	18-Mar-2021	60.00	60.90	61.50	59.10	60.25	60.00	60.29	154657	93.24	1880	59243	38.31
KOLTEPATIL	EQ	18-Mar-2021	235.00	236.20	239.00	228.10	231.30	229.00	234.22	35880	84.04	1480	15356	42.80
KOPRAN	EQ	18-Mar-2021	107.45	108.35	110.80	105.00	106.70	106.60	107.99	298303	322.15	6540	107207	35.94
KOTAKBANK	EQ	18-Mar-2021	1868.35	1881.00	1892.90	1825.10	1831.85	1830.40	1852.07	2197575	40700.67	79468	847767	38.58
KOTAKBKETF	EQ	18-Mar-2021	344.72	365.40	365.40	338.15	340.49	340.78	345.00	589898	2035.13	2391	414137	70.20
KOTAKGOLD	EQ	18-Mar-2021	393.40	394.05	398.90	392.50	393.00	393.35	394.79	48781	192.58	1158	31055	63.66
KOTAKIT	EQ	18-Mar-2021	26.35	26.20	26.40	25.20	25.90	25.70	25.86	4983	1.29	47	3560	71.44
KOTAKNIFTY	EQ	18-Mar-2021	153.91	150.20	158.50	150.16	152.60	152.24	153.00	57827	88.48	826	30793	53.25
KOTAKNV20	EQ	18-Mar-2021	78.79	79.99	80.00	77.01	78.50	78.37	79.43	35040	27.83	149	31812	90.79
KOTAKPSUBK	EQ	18-Mar-2021	217.83	220.00	222.96	207.04	214.00	212.55	214.29	31961	68.49	563	14457	45.23
KOTARISUG	EQ	18-Mar-2021	24.15	25.45	26.00	23.80	24.90	24.70	25.02	272390	68.16	1093	106285	39.02
KOTHARIPET	EQ	18-Mar-2021	28.10	29.00	29.45	26.10	26.70	26.60	27.23	64557	17.58	589	36731	56.90
KOTHARIPRO	EQ	18-Mar-2021	68.25	69.80	69.80	66.00	66.00	66.25	67.24	6365	4.28	217	5268	82.77
KPITTECH	EQ	18-Mar-2021	157.20	159.20	163.45	150.20	154.50	154.50	156.86	1707129	2677.84	22650	550162	32.23
KPRMILL	EQ	18-Mar-2021	1048.85	1053.05	1067.00	995.05	1000.00	1000.05	1026.47	55834	573.12	3932	35543	63.66
KRBL	EQ	18-Mar-2021	185.85	187.50	188.50	181.00	182.20	182.35	185.46	296003	548.97	4299	184962	62.49
KREBSBIO	EQ	18-Mar-2021	97.45	98.30	102.00	95.50	95.60	96.10	98.38	18255	17.96	311	14849	81.34
KRIDHANINF	EQ	18-Mar-2021	4.25	4.40	4.40	4.10	4.25	4.20	4.23	211235	8.93	361	166644	78.89
KRISHANA	EQ	18-Mar-2021	77.05	79.00	79.00	73.25	75.10	74.85	74.58	743	0.55	41	480	64.60
KRITIKA	SM	18-Mar-2021	36.50	36.70	36.70	36.70	36.70	36.70	36.70	16000	5.87	3	16000	100.00
KSB	EQ	18-Mar-2021	787.75	788.00	804.00	744.95	775.50	765.35	768.89	18157	139.61	2054	8890	48.96
KSCL	EQ	18-Mar-2021	505.90	509.90	510.00	490.50	498.00	496.80	500.79	141286	707.54	5075	70864	50.16
KSL	EQ	18-Mar-2021	315.95	315.95	320.80	298.00	302.55	302.35	307.55	80226	246.73	3529	34857	43.45
KSOLVES	SM	18-Mar-2021	674.00	674.00	699.85	674.00	699.85	699.85	691.23	900	6.22	3	900	100.00
KTKBANK	EQ	18-Mar-2021	63.30	64.30	64.75	61.20	62.50	62.55	63.07	2477984	1562.90	10594	541159	21.84
KUANTUM	EQ	18-Mar-2021	75.10	77.00	77.95	70.25	71.55	71.60	74.06	38337	28.39	728	19874	51.84
L&TFH	EQ	18-Mar-2021	101.70	103.50	104.00	98.00	99.20	98.90	100.83	10981208	11072.83	42056	1567065	14.27
L&TFINANCE	N7	18-Mar-2021	1008.20	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	33	0.33	13	33	100.00
L&TFINANCE	N8	18-Mar-2021	1020.00	1020.00	1020.00	1018.00	1020.00	1020.00	1018.67	150	1.53	5	150	100.00
L&TFINANCE	NC	18-Mar-2021	1080.00	1080.01	1080.01	1080.00	1080.00	1080.00	1080.00	78	0.84	2	78	100.00
L&TFINANCE	NG	18-Mar-2021	1131.39	1140.01	1140.01	1140.01	1140.01	1140.01	1140.01	115	1.31	3	115	100.00
L&TFINANCE	NI	18-Mar-2021	1111.00	1111.00	1115.00	1110.99	1111.00	1111.00	1111.17	1057	11.75	30	1033	97.73
L&TFINANCE	NK	18-Mar-2021	1086.90	1085.41	1085.41	1066.77	1066.77	1066.77	1077.94	624	6.73	2	374	59.94
L&TFINANCE	NM	18-Mar-2021	1180.00	1210.00	1229.00	1210.00	1229.00	1229.00	1215.15	147	1.79	5	146	99.32
L&TFINANCE	NY	18-Mar-2021	1031.00	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	19	0.20	1	19	100.00
L&TFINANCE	Y3	18-Mar-2021	1028.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	2	10	100.00
L&TFINANCE	Y5	18-Mar-2021	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	15	0.16	1	15	100.00
L&TFINANCE	Y7	18-Mar-2021	1054.89	1061.55	1063.00	1059.55	1063.00	1063.00	1061.11	137	1.45	8	137	100.00
LAGNAM	SM	18-Mar-2021	14.25	14.25	14.25	13.55	14.20	13.80	13.90	12000	1.67	4	9000	75.00
LALPATHLAB	EQ	18-Mar-2021	2450.30	2490.00	2521.30	2372.00	2423.00	2418.55	2446.85	159410	3900.52	15988	38783	24.33
LAMBODHARA	EQ	18-Mar-2021	60.90	62.45	62.50	54.85	55.95	56.50	58.50	96304	56.33	868	33050	34.32
LAOPALA	EQ	18-Mar-2021	218.55	219.70	220.60	207.15	211.30	211.35	211.83	170306	360.76	2914	129645	76.12
LASA	EQ	18-Mar-2021	66.10	66.35	67.00	63.15	63.95	63.85	65.62	88127	57.83	3555	31788	36.07
LAURUSLABS	EQ	18-Mar-2021	349.20	351.00	355.00	341.05	343.55	343.30	346.77	2347721	8141.14	33865	1076501	45.85
LAXMICOT	SM	18-Mar-2021	9.60	9.20	9.20	9.20	9.20	9.20	9.20	6000	0.55	1	6000	100.00
LAXMIMACH	EQ	18-Mar-2021	7224.30	7350.00	7372.00	7001.00	7098.80	7056.55	7176.64	11719	841.03	5696	5912	50.45
LEMONTREE	EQ	18-Mar-2021	38.10	38.60	38.80	35.90	36.60	36.55	37.09	1460886	541.80	7645	897596	61.44
LEXUS	SM	18-Mar-2021	17.00	17.85	17.85	17.00	17.50	17.20	17.36	4000	0.69	4	4000	100.00
LFIC	EQ	18-Mar-2021	78.75	79.40	85.70	72.40	85.70	80.60	78.76	4086	3.22	167	2886	70.63
LGBBROSLTD	EQ	18-Mar-2021	316.35	320.00	323.00	294.05	307.50	310.10	309.98	169688	526.01	3469	137408	80.98
LGBFORGE	BE	18-Mar-2021	3.85	3.80	3.95	3.80	3.85	3.80	3.85	21170	0.81	59	-	-
LIBAS	BE	18-Mar-2021	48.80	49.50	49.50	46.45	49.40	49.35	49.05	22728	11.15	175	-	-
LIBERTSHOE	EQ	18-Mar-2021	136.05	136.50	138.45	133.05	134.60	134.10	134.73	60936	82.10	1277	31751	52.11
LICHSGFIN	EQ	18-Mar-2021	417.15	420.30	426.70	405.10	409.75	408.20	414.99	3403019	14122.22	59095	762615	22.41
LICNETFGSC	EQ	18-Mar-2021	21.37	21.52	21.54	21.25	21.50	21.49	21.47	3055	0.66	102	1732	56.69
LICNETFN50	EQ	18-Mar-2021	157.00	155.00	170.00	155.00	157.50	157.50	161.21	5689	9.17	360	1783	31.34
LICNETFSEN	EQ	18-Mar-2021	541.27	544.90	550.00	532.05	548.70	536.05	541.76	110	0.60	76	50	45.45
LICNFNHGP	EQ	18-Mar-2021	152.07	156.00	156.50	151.66	155.90	155.90	154.22	277	0.43	65	102	36.82
LIKHITHA	EQ	18-Mar-2021	307.10	310.00	321.00	293.00	301.90	304.80	309.84	154988	480.21	4597	77518	50.02
LINCOLN	EQ	18-Mar-2021	231.95	234.20	239.00	222.00	227.80	226.90	229.38	76406	175.26	2546	41745	54.64
LINCPEN	EQ	18-Mar-2021	153.10	156.90	156.95	145.85	151.15	151.35	152.77	6917	10.57	276	5644	81.60
LINDEINDIA	EQ	18-Mar-2021	1742.65	1763.45	1799.00	1705.00	1723.00	1726.45	1732.40	35698	618.43	3338	19435	54.44
LIQUIDBEES	EQ	18-Mar-2021	1000.00	1000.83	1000.83	999.28	1000.00	1000.00	1000.00	1150828	11508.28	5383	488291	42.43
LIQUIDETF	EQ	18-Mar-2021	999.99	1000.04	1000.04	999.99	999.99	999.99	1000.00	9323	93.23	59	5575	59.80
LOKESHMACH	BE	18-Mar-2021	33.75	33.10	34.90	32.90	32.90	32.95	33.37	1375	0.46	29	-	-
LOTUSEYE	EQ	18-Mar-2021	43.00	44.35	44.95	39.60	40.15	40.00	41.54	103259	42.90	1497	63782	61.77
LOVABLE	EQ	18-Mar-2021	86.50	87.20	89.00	83.00	85.75	84.05	86.53	31181	26.98	808	14868	47.68
LPDC	BE	18-Mar-2021	2.00	2.00	2.10	1.90	1.95	1.95	1.96	9693	0.19	23	-	-
LSIL	BE	18-Mar-2021	1.30	1.35	1.35	1.25	1.30	1.30	1.28	2519092	32.32	1828	-	-
LT	EQ	18-Mar-2021	1437.65	1455.55	1469.70	1420.00	1427.00	1428.10	1444.11	3381940	48838.83	111017	1309918	38.73
LTI	EQ	18-Mar-2021	4048.30	4070.00	4136.00	3950.00	4028.90	4007.45	4004.03	327009	13093.55	31875	165264	50.54
LTMFEOF2R	MF	18-Mar-2021	14.92	14.62	14.62	14.62	14.62	14.62	14.62	7600	1.11	2	7600	100.00
LTMFEOFR	MF	18-Mar-2021	13.30	13.33	13.33	13.33	13.33	13.33	13.33	5990	0.80	3	5990	100.00
LTTS	EQ	18-Mar-2021	2589.45	2639.00	2664.95	2475.00	2555.00	2549.00	2547.82	841707	21445.19	61824	322611	38.33
LUMAXIND	EQ	18-Mar-2021	1649.50	1650.00	1680.05	1648.15	1657.95	1653.35	1654.65	5672	93.85	630	3551	62.61
LUMAXTECH	EQ	18-Mar-2021	160.75	161.95	165.50	152.00	154.00	153.50	158.83	121075	192.30	4831	51474	42.51
LUPIN	EQ	18-Mar-2021	1020.90	1026.00	1027.65	988.00	1002.00	999.85	1007.59	1717139	17301.68	33179	465587	27.11
LUXIND	EQ	18-Mar-2021	1689.20	1690.05	1715.50	1655.00	1665.00	1672.50	1690.68	37392	632.18	5566	12744	34.08
LYKALABS	BE	18-Mar-2021	25.55	26.30	26.30	25.00	25.00	25.05	25.51	12441	3.17	90	-	-
LYPSAGEMS	EQ	18-Mar-2021	5.00	5.00	5.15	4.80	4.85	4.85	4.92	16906	0.83	65	14067	83.21
M&M	EQ	18-Mar-2021	836.95	842.00	860.55	834.00	844.75	845.65	849.21	5033325	42743.72	109462	1767745	35.12
M&MFIN	EQ	18-Mar-2021	203.45	205.30	209.70	198.55	202.60	202.10	204.30	9528409	19466.65	83665	3843274	40.33
M&MFIN	N2	18-Mar-2021	1139.89	1139.95	1140.00	1128.00	1130.00	1131.61	1135.61	377	4.28	27	335	88.86
M100	EQ	18-Mar-2021	25.23	25.34	25.39	24.40	24.50	24.46	24.72	256608	63.43	1332	177294	69.09
M14RG	MF	18-Mar-2021	10.00	9.26	9.65	9.26	9.65	9.65	9.26	506	0.05	2	506	100.00
M17RG	MF	18-Mar-2021	7.70	7.15	7.15	7.15	7.15	7.15	7.15	7500	0.54	2	7500	100.00
M50	EQ	18-Mar-2021	143.30	144.20	146.20	141.20	142.10	142.08	142.68	675	0.96	50	662	98.07
MAANALU	EQ	18-Mar-2021	149.25	149.50	150.80	145.05	147.70	146.65	147.05	15819	23.26	472	10197	64.46
MACPOWER	BE	18-Mar-2021	87.15	87.15	90.90	82.80	87.40	87.40	86.91	19156	16.65	92	-	-
MADHAV	EQ	18-Mar-2021	52.80	53.10	54.60	52.15	52.15	52.95	53.40	17848	9.53	266	10393	58.23
MADHUCON	BE	18-Mar-2021	5.85	5.85	5.85	5.60	5.60	5.60	5.62	17161	0.96	42	-	-
MADRASFERT	BE	18-Mar-2021	26.95	27.50	27.50	25.65	25.65	25.65	26.42	88445	23.37	537	-	-
MAESGETF	EQ	18-Mar-2021	25.02	25.77	25.77	24.51	24.69	24.64	24.62	196227	48.31	74	193902	98.82
MAGADSUGAR	EQ	18-Mar-2021	109.05	109.95	113.75	105.15	105.80	105.85	109.00	27588	30.07	560	21664	78.53
MAGMA	EQ	18-Mar-2021	123.10	124.40	125.85	117.00	119.10	120.00	120.04	1336107	1603.92	13505	856516	64.11
MAGNUM	BE	18-Mar-2021	5.35	5.10	5.60	5.10	5.15	5.20	5.19	23298	1.21	66	-	-
MAHABANK	EQ	18-Mar-2021	20.55	21.00	21.15	18.80	19.45	19.30	19.77	6707609	1326.29	11964	3283345	48.95
MAHAPEXLTD	BE	18-Mar-2021	74.95	74.90	75.00	71.25	74.00	71.55	72.99	3243	2.37	34	-	-
MAHASTEEL	EQ	18-Mar-2021	80.35	81.55	84.00	75.15	75.25	76.05	78.42	14717	11.54	408	9630	65.43
MAHEPC	EQ	18-Mar-2021	151.40	152.65	154.00	146.00	148.90	147.80	150.05	98956	148.48	2135	46382	46.87
MAHESHWARI	EQ	18-Mar-2021	81.55	82.70	82.75	78.20	79.00	79.00	80.04	19286	15.44	299	16345	84.75
MAHINDCIE	EQ	18-Mar-2021	171.10	172.05	173.90	164.25	167.00	166.20	167.19	264337	441.96	10338	87493	33.10
MAHLIFE	EQ	18-Mar-2021	528.25	528.25	531.50	507.00	517.60	517.30	523.50	38045	199.16	5399	22261	58.51
MAHLOG	EQ	18-Mar-2021	571.20	575.05	592.70	524.95	535.00	531.45	551.56	149226	823.06	7466	77916	52.21
MAHSCOOTER	EQ	18-Mar-2021	3540.05	3593.80	3620.10	3459.25	3600.00	3602.15	3573.41	6771	241.96	1432	3955	58.41
MAHSEAMLES	EQ	18-Mar-2021	281.15	280.80	284.00	276.65	281.10	281.70	280.25	118335	331.64	1923	55974	47.30
MAITHANALL	EQ	18-Mar-2021	593.85	595.00	608.00	571.35	581.00	581.45	585.81	47538	278.48	2127	30675	64.53
MAJESCO	BE	18-Mar-2021	70.20	66.70	66.70	66.70	66.70	66.70	66.70	45110	30.09	1202	-	-
MALUPAPER	EQ	18-Mar-2021	28.40	29.65	29.65	26.05	26.40	26.55	27.52	48214	13.27	491	22463	46.59
MAN50ETF	EQ	18-Mar-2021	150.68	152.14	152.14	148.29	149.25	149.07	149.09	18815	28.05	130	18532	98.50
MANAKALUCO	EQ	18-Mar-2021	9.10	9.40	9.40	8.40	9.30	9.05	8.92	55838	4.98	138	24974	44.73
MANAKCOAT	EQ	18-Mar-2021	14.15	14.15	14.75	13.45	13.80	13.70	14.03	171023	24.00	515	48382	28.29
MANAKSIA	EQ	18-Mar-2021	53.35	53.50	54.50	51.20	51.90	51.55	52.57	55635	29.25	649	29457	52.95
MANAKSTEEL	EQ	18-Mar-2021	21.75	21.80	22.40	20.70	21.20	20.95	21.42	35723	7.65	217	29373	82.22
MANALIPETC	EQ	18-Mar-2021	62.10	64.50	64.85	60.30	61.90	61.55	62.85	2083320	1309.29	11403	894912	42.96
MANAPPURAM	EQ	18-Mar-2021	159.40	161.20	163.55	156.00	158.80	158.85	160.02	4566334	7307.22	35073	1665397	36.47
MANGALAM	EQ	18-Mar-2021	103.65	107.25	108.25	100.70	102.50	101.40	103.65	41427	42.94	1134	24298	58.65
MANGCHEFER	EQ	18-Mar-2021	77.85	78.90	80.40	77.00	77.95	77.80	78.26	537465	420.63	3727	384261	71.50
MANGLMCEM	EQ	18-Mar-2021	265.95	269.90	271.50	256.55	260.95	262.55	263.24	68457	180.21	2082	35332	51.61
MANGTIMBER	EQ	18-Mar-2021	11.75	11.95	11.95	11.20	11.25	11.20	11.28	7948	0.90	42	6048	76.09
MANINDS	EQ	18-Mar-2021	80.10	80.55	82.50	76.00	77.20	77.00	79.18	246072	194.83	3681	113033	45.93
MANINFRA	EQ	18-Mar-2021	42.05	43.00	43.35	40.05	40.70	40.60	41.40	1077869	446.20	3199	499982	46.39
MANUGRAPH	EQ	18-Mar-2021	13.55	13.85	13.85	13.10	13.10	13.35	13.25	16152	2.14	111	13535	83.80
MANXT50	EQ	18-Mar-2021	339.61	341.35	342.57	333.81	334.92	334.92	338.48	15327	51.88	97	13703	89.40
MARALOVER	BE	18-Mar-2021	29.25	30.55	30.55	28.75	29.40	29.20	29.40	17624	5.18	66	-	-
MARATHON	EQ	18-Mar-2021	69.90	71.75	71.75	67.00	67.10	67.65	70.40	96879	68.20	706	81707	84.34
MARICO	EQ	18-Mar-2021	391.55	393.00	393.20	382.80	387.30	385.60	387.16	1382602	5352.92	25531	754113	54.54
MARINE	EQ	18-Mar-2021	69.40	69.95	69.95	66.50	67.00	66.85	67.30	897777	604.23	1265	713755	79.50
MARKSANS	EQ	18-Mar-2021	54.50	55.35	55.95	52.30	53.45	53.30	54.37	1734621	943.06	11128	577788	33.31
MARSHALL	SM	18-Mar-2021	11.15	11.65	11.70	11.65	11.70	11.70	11.68	6000	0.70	2	6000	100.00
MARUTI	EQ	18-Mar-2021	7064.65	7125.00	7242.00	7060.00	7108.00	7113.75	7159.91	984545	70492.57	111880	327984	33.31
MASFIN	EQ	18-Mar-2021	861.55	860.15	879.85	843.55	864.00	862.40	863.53	18058	155.94	2076	8010	44.36
MASKINVEST	BE	18-Mar-2021	32.60	32.60	32.60	32.60	32.60	32.60	32.60	3	0.00	1	-	-
MASTEK	EQ	18-Mar-2021	1220.20	1231.85	1247.00	1153.05	1194.00	1191.65	1208.30	211446	2554.90	12452	69719	32.97
MATRIMONY	EQ	18-Mar-2021	1014.05	1028.00	1056.00	973.85	1020.00	1020.40	1014.97	41183	418.00	5281	27891	67.72
MAWANASUG	EQ	18-Mar-2021	36.40	37.30	37.30	35.20	35.40	35.70	36.33	44700	16.24	285	27520	61.57
MAXHEALTH	EQ	18-Mar-2021	201.65	202.90	204.40	196.50	197.50	197.80	199.82	757998	1514.64	59204	498518	65.77
MAXIND	EQ	18-Mar-2021	62.60	62.40	63.40	61.80	62.50	62.20	62.43	325179	203.01	705	288565	88.74
MAXVIL	EQ	18-Mar-2021	58.35	59.70	60.40	55.55	56.20	56.25	58.50	598582	350.18	8356	93967	15.70
MAYURUNIQ	EQ	18-Mar-2021	425.90	431.90	432.50	416.95	424.90	420.40	426.82	100315	428.17	3210	72927	72.70
MAZDA	EQ	18-Mar-2021	504.85	514.70	514.95	491.10	499.00	497.00	503.15	4927	24.79	272	3393	68.87
MAZDOCK	EQ	18-Mar-2021	210.80	212.20	214.25	203.30	207.00	204.75	207.98	773488	1608.73	15459	349497	45.18
MBAPL	BE	18-Mar-2021	75.05	78.80	78.80	74.00	78.00	78.20	78.39	6254	4.90	41	-	-
MBECL	BE	18-Mar-2021	8.60	8.60	9.00	8.20	8.20	8.20	8.40	118082	9.92	154	-	-
MBLINFRA	EQ	18-Mar-2021	22.65	22.35	23.25	22.00	22.50	22.50	22.65	157895	35.76	576	106182	67.25
MCDHOLDING	EQ	18-Mar-2021	41.15	41.15	41.20	39.75	40.05	40.10	40.39	19205	7.76	104	18311	95.34
MCDOWELL-N	EQ	18-Mar-2021	537.75	542.90	544.00	519.25	524.85	524.95	529.76	1767057	9361.12	32338	529879	29.99
MCL	EQ	18-Mar-2021	94.75	97.50	97.50	93.25	94.00	93.80	94.18	5971	5.62	146	4659	78.03
MCLEODRUSS	EQ	18-Mar-2021	22.00	22.05	22.50	20.90	21.15	21.15	21.41	553996	118.63	807	407688	73.59
MCX	EQ	18-Mar-2021	1605.80	1628.00	1633.75	1577.00	1590.00	1587.10	1617.98	771073	12475.78	39557	554304	71.89
MEGASOFT	EQ	18-Mar-2021	10.10	10.00	10.20	9.75	9.85	9.90	9.97	51629	5.15	174	40965	79.34
MEGH	EQ	18-Mar-2021	109.45	111.90	113.80	103.30	105.70	106.05	108.00	3271614	3533.29	24685	1140868	34.87
MELSTAR	BZ	18-Mar-2021	1.90	1.90	1.90	1.90	1.90	1.90	1.90	1224	0.02	4	-	-
MENONBE	EQ	18-Mar-2021	53.85	54.15	55.15	53.00	53.50	53.25	54.11	25640	13.87	250	21689	84.59
MEP	EQ	18-Mar-2021	17.75	18.20	18.90	16.85	17.05	17.10	17.28	298320	51.54	648	220024	73.75
MERCATOR	BE	18-Mar-2021	0.95	1.00	1.00	0.90	0.95	0.95	0.93	215294	1.99	166	-	-
METALFORGE	BE	18-Mar-2021	6.30	6.00	6.50	6.00	6.00	6.00	6.11	12224	0.75	51	-	-
METROPOLIS	EQ	18-Mar-2021	1869.35	1883.55	1897.15	1856.00	1880.00	1881.35	1876.57	162049	3040.96	8793	123108	75.97
MFSL	EQ	18-Mar-2021	862.40	865.00	885.40	855.45	859.00	862.60	871.35	874610	7620.90	24723	399774	45.71
MGEL	EQ	18-Mar-2021	44.25	45.65	48.70	44.55	46.70	46.30	46.51	8064	3.75	108	6087	75.48
MGL	EQ	18-Mar-2021	1145.25	1151.30	1183.55	1106.30	1117.40	1117.50	1142.50	834244	9531.22	28674	135982	16.30
MHHL	SM	18-Mar-2021	24.35	23.25	25.45	23.25	25.45	25.45	24.78	12000	2.97	4	9000	75.00
MHRIL	EQ	18-Mar-2021	218.05	219.15	221.45	215.00	216.75	215.80	217.42	38013	82.65	948	19451	51.17
MIC	EQ	18-Mar-2021	1.00	1.05	1.05	0.95	0.95	0.95	1.02	737310	7.49	403	573460	77.78
MIDHANI	EQ	18-Mar-2021	185.15	186.25	187.65	178.30	181.80	181.60	183.13	420543	770.12	9605	200320	47.63
MINDACORP	EQ	18-Mar-2021	97.65	98.05	99.25	95.10	97.00	96.15	97.29	833267	810.69	7595	363247	43.59
MINDAIND	EQ	18-Mar-2021	565.20	565.20	574.00	545.15	554.50	551.35	562.20	189875	1067.48	10324	65226	34.35
MINDSPACE	RR	18-Mar-2021	304.57	306.99	306.99	304.00	305.00	304.85	305.03	281000	857.14	611	251800	89.61
MINDTECK	EQ	18-Mar-2021	45.65	47.00	47.35	43.40	43.40	43.65	44.31	22492	9.97	361	17399	77.36
MINDTREE	EQ	18-Mar-2021	1998.90	2018.00	2033.15	1938.80	1963.95	1969.65	1985.71	1471542	29220.53	57139	186511	12.67
MIRCELECTR	BE	18-Mar-2021	13.45	13.55	13.70	12.80	12.80	12.80	13.04	233696	30.47	554	-	-
MIRZAINT	EQ	18-Mar-2021	50.00	50.90	50.90	48.20	48.50	48.55	49.47	319421	158.01	4510	124739	39.05
MITCON	SM	18-Mar-2021	41.00	40.00	40.00	40.00	40.00	40.00	40.00	6000	2.40	3	6000	100.00
MITTAL	EQ	18-Mar-2021	11.05	11.10	11.15	10.50	10.65	10.70	10.73	31566	3.39	152	22853	72.40
MMFL	EQ	18-Mar-2021	489.55	489.55	497.60	483.70	486.00	486.25	489.65	3400	16.65	233	2431	71.50
MMP	EQ	18-Mar-2021	85.25	85.20	89.40	85.20	86.00	86.00	87.03	18856	16.41	131	17072	90.54
MMTC	EQ	18-Mar-2021	42.35	44.10	45.55	41.80	43.30	43.30	44.02	7352969	3236.93	30842	1728163	23.50
MODIRUBBER	BE	18-Mar-2021	151.45	143.90	143.90	143.90	143.90	143.90	143.90	294	0.42	25	-	-
MOHITIND	EQ	18-Mar-2021	8.20	8.15	8.40	7.80	7.85	7.95	7.95	26304	2.09	34	24928	94.77
MOHOTAIND	BE	18-Mar-2021	7.55	7.45	7.75	7.20	7.20	7.20	7.29	21655	1.58	65	-	-
MOIL	EQ	18-Mar-2021	146.95	147.90	150.00	142.50	143.85	144.05	146.43	726191	1063.38	28212	125830	17.33
MOKSH	SM	18-Mar-2021	41.50	43.00	45.65	42.00	44.90	44.90	44.67	60000	26.80	19	51000	85.00
MOLDTECH	EQ	18-Mar-2021	40.75	40.95	41.70	40.00	40.30	40.95	40.96	16791	6.88	443	9927	59.12
MOLDTEKPP	E1	18-Mar-2021	266.85	265.50	266.00	250.55	262.00	255.65	254.10	362	0.92	32	263	72.65
MOLDTKPAC	EQ	18-Mar-2021	400.70	407.10	412.20	390.60	394.70	393.95	396.23	29514	116.94	1728	15312	51.88
MOLDTKPAC	W1	18-Mar-2021	265.00	300.00	300.00	247.00	249.00	249.00	249.20	676	1.68	11	676	100.00
MONTECARLO	EQ	18-Mar-2021	218.40	220.95	222.85	218.00	218.00	218.30	219.47	23058	50.60	1054	18015	78.13
MORARJEE	EQ	18-Mar-2021	16.25	16.30	16.70	15.45	15.45	15.45	15.82	7244	1.15	66	5593	77.21
MOREPENLAB	EQ	18-Mar-2021	33.45	33.80	34.65	31.30	32.45	32.25	33.05	5337642	1764.35	11855	1465311	27.45
MOTHERSUMI	EQ	18-Mar-2021	220.55	222.00	224.50	212.25	216.20	216.15	219.75	8356936	18364.29	54807	1855545	22.20
MOTILALOFS	EQ	18-Mar-2021	664.20	670.85	677.25	655.95	668.95	669.40	664.31	206926	1374.64	7401	134757	65.12
MOTOGENFIN	EQ	18-Mar-2021	19.95	20.35	20.35	18.60	18.85	19.20	19.60	25393	4.98	178	16321	64.27
MPHASIS	EQ	18-Mar-2021	1683.80	1708.00	1731.10	1612.40	1639.25	1637.75	1648.54	439447	7244.46	24345	120899	27.51
MPSLTD	EQ	18-Mar-2021	459.60	464.45	470.50	455.00	465.00	458.40	461.53	5983	27.61	422	3647	60.96
MPTODAY	SM	18-Mar-2021	15.95	16.70	16.70	16.70	16.70	16.70	16.70	4000	0.67	2	4000	100.00
MRF	EQ	18-Mar-2021	85609.00	86025.20	86348.25	83000.05	83450.00	83206.25	84464.10	30104	25427.07	17744	6148	20.42
MRO-TEK	BE	18-Mar-2021	27.75	26.55	29.10	26.40	29.05	29.05	27.60	7271	2.01	18	-	-
MRPL	EQ	18-Mar-2021	41.25	41.80	41.95	39.25	40.50	40.25	40.46	2208791	893.78	7700	720898	32.64
MSPL	EQ	18-Mar-2021	7.45	7.45	7.80	7.35	7.80	7.80	7.68	26189	2.01	88	22377	85.44
MSTCLTD	EQ	18-Mar-2021	318.55	330.65	344.95	318.00	327.50	327.25	334.27	3998289	13365.09	87803	662803	16.58
MTARTECH	EQ	18-Mar-2021	950.35	953.00	973.00	904.50	925.00	920.70	930.22	1515177	14094.48	69202	450219	29.71
MTEDUCARE	EQ	18-Mar-2021	7.60	7.60	7.75	7.05	7.25	7.25	7.40	150428	11.13	415	118187	78.57
MTNL	EQ	18-Mar-2021	20.35	20.75	21.45	18.60	19.10	18.80	19.60	12416005	2433.32	21012	3313310	26.69
MUKANDENGG	EQ	18-Mar-2021	16.00	16.80	16.80	14.50	15.25	15.05	15.19	24948	3.79	138	22266	89.25
MUKANDLTD	EQ	18-Mar-2021	59.25	60.00	60.55	58.00	59.40	58.95	58.67	99267	58.24	977	82967	83.58
MUKANDLTD	P1	18-Mar-2021	5.35	5.25	6.00	5.25	5.40	5.40	5.88	1744	0.10	15	1624	93.12
MUKTAARTS	EQ	18-Mar-2021	31.60	32.05	32.85	30.10	31.05	31.45	31.50	14651	4.61	159	9698	66.19
MUNJALAU	EQ	18-Mar-2021	57.10	58.90	63.00	57.70	59.40	59.30	60.63	1663940	1008.89	12384	292416	17.57
MUNJALSHOW	EQ	18-Mar-2021	150.30	152.70	154.65	145.35	149.80	148.60	150.41	41078	61.79	1654	15229	37.07
MURUDCERA	EQ	18-Mar-2021	21.25	21.15	21.75	20.55	20.60	20.75	21.15	83578	17.68	1447	40031	47.90
MUTHOOTCAP	EQ	18-Mar-2021	390.05	394.00	396.65	382.00	386.10	386.85	390.16	16232	63.33	998	8404	51.77
MUTHOOTFIN	EQ	18-Mar-2021	1279.00	1290.00	1299.40	1231.60	1248.80	1241.05	1264.56	970456	12272.04	37334	340763	35.11
N100	EQ	18-Mar-2021	940.84	938.10	954.00	930.02	935.00	935.73	936.90	70103	656.79	2628	46880	66.87
NABARD	N2	18-Mar-2021	1208.25	1214.99	1215.00	1208.10	1209.00	1209.17	1212.30	1163	14.10	22	957	82.29
NACLIND	EQ	18-Mar-2021	38.40	38.90	39.45	36.55	37.90	37.60	37.92	56592	21.46	471	31167	55.07
NAGAFERT	BE	18-Mar-2021	6.50	6.20	6.35	6.20	6.20	6.20	6.22	340393	21.17	378	-	-
NAGREEKEXP	EQ	18-Mar-2021	17.05	17.00	17.35	16.30	16.30	16.50	16.79	1962	0.33	33	1592	81.14
NAHARCAP	EQ	18-Mar-2021	110.40	111.10	115.00	101.30	102.50	103.40	106.93	76126	81.40	3396	20985	27.57
NAHARINDUS	EQ	18-Mar-2021	53.85	53.75	54.70	51.20	51.20	51.20	52.37	43086	22.56	204	32264	74.88
NAHARPOLY	EQ	18-Mar-2021	110.45	112.00	116.80	102.00	105.00	104.75	108.34	193886	210.06	3336	82584	42.59
NAHARSPING	EQ	18-Mar-2021	112.30	112.35	115.95	106.70	106.70	106.70	109.33	72646	79.43	694	50061	68.91
NAM-INDIA	EQ	18-Mar-2021	333.65	334.50	338.35	320.15	322.00	323.10	329.40	735191	2421.72	12156	367059	49.93
NANDANI	SM	18-Mar-2021	24.45	24.45	24.45	24.45	24.45	24.45	24.45	5000	1.22	1	5000	100.00
NATCOPHARM	EQ	18-Mar-2021	820.60	828.00	832.55	801.25	821.00	818.40	816.40	327287	2671.98	10762	198082	60.52
NATHBIOGEN	EQ	18-Mar-2021	302.20	306.65	306.85	291.05	295.00	294.90	298.97	25531	76.33	494	18865	73.89
NATIONALUM	EQ	18-Mar-2021	56.25	57.10	57.95	55.45	57.00	56.80	56.79	22215826	12616.03	28375	7527269	33.88
NATNLSTEEL	BE	18-Mar-2021	5.10	5.30	5.35	4.85	4.85	4.85	5.00	22908	1.15	20	-	-
NAUKRI	EQ	18-Mar-2021	4761.70	4812.00	4812.00	4415.00	4500.00	4480.05	4551.34	987509	44944.87	100559	283115	28.67
NAVINFLUOR	EQ	18-Mar-2021	2590.55	2610.00	2653.55	2455.85	2494.00	2491.90	2526.41	190067	4801.87	22287	68308	35.94
NAVKARCORP	EQ	18-Mar-2021	38.95	39.50	40.40	37.60	38.15	38.05	38.88	943757	366.91	4047	310038	32.85
NAVNETEDUL	EQ	18-Mar-2021	86.40	87.55	88.15	83.25	84.90	84.30	85.35	484363	413.41	16371	130085	26.86
NBCC	EQ	18-Mar-2021	46.15	46.30	47.20	42.55	43.90	43.55	44.65	14432250	6444.46	44699	5808740	40.25
NBIFIN	EQ	18-Mar-2021	1836.35	1865.80	1865.80	1815.90	1847.95	1830.10	1831.32	848	15.53	156	605	71.34
NBVENTURES	EQ	18-Mar-2021	69.25	70.00	70.65	69.20	70.15	70.15	69.98	2317741	1622.06	12990	1671189	72.10
NCC	EQ	18-Mar-2021	85.50	86.00	87.00	81.05	82.70	82.60	83.59	3502614	2927.89	22290	1561372	44.58
NCLIND	EQ	18-Mar-2021	162.00	163.95	165.50	158.20	160.00	159.65	161.36	165846	267.61	2659	88911	53.61
NCPSESDL24	EQ	18-Mar-2021	102.03	102.01	102.07	102.00	102.07	102.07	102.05	584	0.60	11	559	95.72
NDGL	EQ	18-Mar-2021	775.00	757.05	794.15	757.00	757.05	760.30	766.83	212	1.63	40	141	66.51
NDL	EQ	18-Mar-2021	32.20	33.40	33.50	29.55	31.00	31.00	31.45	47911	15.07	220	39788	83.05
NDRAUTO	EQ	18-Mar-2021	220.50	220.60	224.00	210.05	216.65	211.05	216.23	2160	4.67	132	1763	81.62
NDTV	EQ	18-Mar-2021	61.20	63.80	64.25	58.50	64.25	64.05	63.07	242804	153.13	1541	147970	60.94
NECCLTD	EQ	18-Mar-2021	9.00	9.20	9.30	8.75	9.15	9.10	9.04	7578	0.68	77	5569	73.49
NECLIFE	EQ	18-Mar-2021	19.90	20.30	20.30	19.10	19.25	19.40	19.75	324353	64.05	1073	152117	46.90
NELCAST	EQ	18-Mar-2021	70.20	70.75	71.95	67.50	69.20	69.70	69.96	319865	223.79	7544	166131	51.94
NELCO	EQ	18-Mar-2021	195.50	198.00	201.80	192.00	194.10	193.60	196.23	73612	144.45	2254	31114	42.27
NEOGEN	EQ	18-Mar-2021	818.70	829.00	839.05	802.00	816.00	819.00	820.58	30908	253.62	3689	14844	48.03
NESCO	EQ	18-Mar-2021	563.15	565.00	568.90	538.05	543.90	542.65	552.55	59050	326.28	4192	40233	68.13
NESTLEIND	EQ	18-Mar-2021	16455.75	16467.90	16624.95	16180.00	16220.00	16201.25	16344.49	96365	15750.36	26718	56531	58.66
NETF	EQ	18-Mar-2021	183.00	183.00	183.42	178.01	183.42	183.42	182.72	437	0.80	68	353	80.78
NETFCONSUM	EQ	18-Mar-2021	63.79	66.74	66.74	63.75	64.35	64.35	64.70	3456	2.24	160	2519	72.89
NETFDIVOPP	EQ	18-Mar-2021	37.78	40.98	40.98	37.00	37.81	37.73	37.77	1370	0.52	60	1200	87.59
NETFIT	EQ	18-Mar-2021	26.42	26.88	26.89	25.32	25.80	25.64	25.83	680474	175.75	2895	503064	73.93
NETFLTGILT	EQ	18-Mar-2021	21.91	22.56	22.56	21.87	21.95	21.92	21.91	20158	4.42	78	13450	66.72
NETFMID150	EQ	18-Mar-2021	89.96	91.29	91.29	88.16	91.00	89.92	89.73	184643	165.68	1142	162433	87.97
NETFNIF100	EQ	18-Mar-2021	153.09	153.97	153.97	150.45	151.22	151.21	151.34	3407	5.16	40	3395	99.65
NETFNV20	EQ	18-Mar-2021	80.02	80.00	81.50	78.50	79.32	78.91	79.41	6182	4.91	97	5526	89.39
NETWORK18	EQ	18-Mar-2021	41.65	42.10	43.20	41.00	41.00	41.05	41.79	2092493	874.54	4281	1178807	56.34
NEULANDLAB	EQ	18-Mar-2021	2039.35	2073.40	2080.00	1980.00	1994.00	1987.30	2011.59	27250	548.16	3654	16372	60.08
NEWGEN	EQ	18-Mar-2021	286.40	289.90	292.10	280.00	282.60	281.10	285.03	51050	145.51	3355	28669	56.16
NEXTMEDIA	EQ	18-Mar-2021	4.40	4.55	4.60	4.30	4.50	4.50	4.41	84501	3.72	22	83048	98.28
NFL	EQ	18-Mar-2021	58.15	59.25	59.95	53.20	53.90	53.80	55.99	2641601	1479.03	14885	873428	33.06
NH	EQ	18-Mar-2021	414.20	415.00	418.20	395.95	400.00	399.75	401.02	277960	1114.67	15287	192236	69.16
NHAI	N1	18-Mar-2021	1072.49	1073.00	1074.00	1072.00	1074.00	1073.53	1073.42	1163	12.48	18	1163	100.00
NHAI	N2	18-Mar-2021	1216.77	1222.00	1228.58	1217.05	1220.60	1221.48	1220.99	3105	37.91	86	2881	92.79
NHAI	N3	18-Mar-2021	1108.00	1179.99	1179.99	1179.99	1179.99	1179.99	1179.99	20	0.24	1	20	100.00
NHAI	N6	18-Mar-2021	1276.04	1277.10	1280.00	1274.50	1274.50	1274.92	1276.16	3675	46.90	47	2158	58.72
NHAI	N8	18-Mar-2021	1102.17	1107.00	1107.00	1098.10	1098.10	1098.47	1105.36	406	4.49	5	406	100.00
NHAI	N9	18-Mar-2021	1282.54	1245.00	1245.00	1239.99	1239.99	1239.99	1243.73	286	3.56	7	286	100.00
NHAI	NA	18-Mar-2021	1210.45	1211.00	1216.40	1209.00	1209.00	1209.50	1212.80	4155	50.39	60	4108	98.87
NHAI	NC	18-Mar-2021	1125.00	1128.00	1128.00	1127.02	1127.02	1127.02	1127.24	44	0.50	2	44	100.00
NHAI	NE	18-Mar-2021	1245.00	1247.00	1247.00	1238.00	1240.00	1238.98	1242.71	3213	39.93	27	2804	87.27
NHBTF2014	N6	18-Mar-2021	7054.26	7140.00	7140.00	7021.00	7021.00	7021.00	7045.36	53	3.73	14	38	71.70
NHBTF2023	N2	18-Mar-2021	5823.00	5750.00	5750.00	5750.00	5750.00	5750.00	5750.00	20	1.15	1	20	100.00
NHBTF2023	N6	18-Mar-2021	6318.00	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	50	3.15	5	50	100.00
NHBTF2023	N7	18-Mar-2021	6800.00	8160.00	8160.00	8160.00	8160.00	8160.00	8160.00	1	0.08	1	1	100.00
NHPC	EQ	18-Mar-2021	24.05	24.10	24.25	23.70	23.90	23.90	23.97	3560859	853.69	6687	1523567	42.79
NHPC	N6	18-Mar-2021	1413.00	1413.00	1413.00	1413.00	1413.00	1413.00	1413.00	10	0.14	1	10	100.00
NIACL	EQ	18-Mar-2021	167.95	169.95	173.80	163.00	165.85	165.00	168.68	1799849	3036.01	18715	455817	25.33
NIBL	EQ	18-Mar-2021	12.40	12.85	13.00	12.85	13.00	13.00	12.92	5376	0.69	21	5375	99.98
NIFTYBEES	EQ	18-Mar-2021	157.88	159.49	159.49	155.31	156.45	156.12	156.90	2566012	4025.96	21481	1488906	58.02
NIFTYEES	EQ	18-Mar-2021	19780.39	19400.00	19440.00	19000.00	19440.00	19440.00	19280.00	3	0.58	3	3	100.00
NIITLTD	EQ	18-Mar-2021	170.75	172.90	173.50	157.40	161.85	162.05	163.71	446097	730.30	10004	281942	63.20
NILAINFRA	BE	18-Mar-2021	4.90	5.00	5.00	4.70	4.80	4.80	4.85	128936	6.25	191	-	-
NILASPACES	BE	18-Mar-2021	1.55	1.60	1.60	1.50	1.55	1.55	1.55	104768	1.63	128	-	-
NILKAMAL	EQ	18-Mar-2021	1893.20	1893.20	1979.45	1864.05	1889.95	1879.85	1938.52	86338	1673.68	10563	23116	26.77
NIPPOBATRY	EQ	18-Mar-2021	740.80	750.00	760.00	725.00	725.00	728.55	744.67	3416	25.44	289	2122	62.12
NIRAJ	EQ	18-Mar-2021	42.00	41.55	42.85	41.00	42.00	42.00	41.69	642	0.27	38	458	71.34
NITCO	EQ	18-Mar-2021	21.40	21.75	21.75	20.50	20.85	20.65	21.05	38021	8.00	343	28288	74.40
NITINFIRE	BZ	18-Mar-2021	0.60	0.60	0.65	0.60	0.65	0.65	0.62	89307	0.56	45	-	-
NITINSPIN	EQ	18-Mar-2021	86.40	86.50	88.00	81.10	82.50	81.80	82.62	126228	104.29	717	107272	84.98
NKIND	EQ	18-Mar-2021	21.30	20.55	22.00	20.50	20.95	20.95	20.94	1438	0.30	21	1180	82.06
NLCINDIA	EQ	18-Mar-2021	51.00	51.50	51.65	49.65	50.30	50.15	50.44	1205339	608.03	7149	539643	44.77
NMDC	EQ	18-Mar-2021	133.05	134.30	135.80	130.40	133.20	132.25	133.39	8380615	11178.52	30203	2766415	33.01
NOCIL	EQ	18-Mar-2021	173.60	175.10	176.70	161.50	166.40	166.95	168.44	1205666	2030.84	15952	447938	37.15
NOIDATOLL	BE	18-Mar-2021	7.25	7.40	7.40	6.95	7.20	7.05	7.07	71784	5.07	152	-	-
NORBTEAEXP	EQ	18-Mar-2021	7.15	7.25	7.40	6.80	7.40	7.25	7.05	3854	0.27	52	1367	35.47
NOVARTIND	EQ	18-Mar-2021	581.60	584.00	585.00	564.00	572.20	573.45	573.43	17666	101.30	942	12463	70.55
NPBET	EQ	18-Mar-2021	181.18	183.00	188.80	180.00	180.02	180.02	183.75	754	1.39	55	404	53.58
NRAIL	EQ	18-Mar-2021	253.20	259.45	260.80	237.15	242.05	241.85	247.61	27826	68.90	1804	12640	45.43
NRBBEARING	EQ	18-Mar-2021	112.80	113.60	116.30	108.00	110.95	110.20	112.48	275027	309.35	4752	126630	46.04
NSIL	EQ	18-Mar-2021	1027.10	1027.25	1081.00	993.60	1005.00	1003.20	1022.22	1432	14.64	296	830	57.96
NTPC	EQ	18-Mar-2021	106.55	107.40	108.25	103.20	104.45	103.80	106.07	20023557	21238.09	68942	6394111	31.93
NTPC	N4	18-Mar-2021	1115.85	1148.00	1148.00	1148.00	1148.00	1148.00	1148.00	2	0.02	1	2	100.00
NTPC	N5	18-Mar-2021	1270.00	1277.00	1277.00	1277.00	1277.00	1277.00	1277.00	120	1.53	1	120	100.00
NTPC	N6	18-Mar-2021	1395.00	1395.65	1395.65	1386.00	1391.00	1390.99	1390.91	1555	21.63	19	1505	96.78
NTPC	N7	18-Mar-2021	13.69	13.65	14.00	13.65	13.70	13.67	13.73	25448	3.49	104	25447	100.00
NTPC	NA	18-Mar-2021	1252.00	1277.00	1295.00	1277.00	1295.00	1295.00	1286.00	4	0.05	2	2	50.00
NTPC	ND	18-Mar-2021	1314.36	1315.23	1320.00	1315.23	1320.00	1320.00	1317.62	20	0.26	2	20	100.00
NUCLEUS	EQ	18-Mar-2021	517.25	524.90	527.60	504.05	509.00	506.55	513.88	36357	186.83	2790	18544	51.01
NURECA	EQ	18-Mar-2021	587.85	598.40	599.00	572.00	579.80	578.65	583.69	12114	70.71	1125	7550	62.32
NXTDIGITAL	EQ	18-Mar-2021	485.00	489.20	491.95	469.50	470.00	470.90	479.79	2492	11.96	495	956	38.36
OAL	EQ	18-Mar-2021	576.95	576.95	598.00	548.95	598.00	579.20	567.38	36263	205.75	2095	17348	47.84
OBEROIRLTY	EQ	18-Mar-2021	575.20	577.00	582.95	568.00	581.00	579.05	575.24	545906	3140.28	8554	405105	74.21
OCCL	EQ	18-Mar-2021	981.95	990.00	1010.65	944.00	968.00	963.75	974.28	11970	116.62	1639	6662	55.66
OFSS	EQ	18-Mar-2021	3206.90	3260.00	3275.00	3056.20	3125.00	3119.50	3152.45	96127	3030.36	11669	27582	28.69
OIL	EQ	18-Mar-2021	129.30	129.90	130.80	122.50	128.00	127.45	127.40	1091102	1390.02	11474	679669	62.29
OILCOUNTUB	EQ	18-Mar-2021	5.35	5.50	5.60	5.50	5.60	5.60	5.58	12487	0.70	21	12487	100.00
OLECTRA	EQ	18-Mar-2021	214.85	219.00	221.00	205.00	210.50	209.85	211.90	496593	1052.30	10754	255698	51.49
OMAXAUTO	EQ	18-Mar-2021	47.50	47.05	49.90	43.40	45.00	45.35	45.92	51824	23.80	983	33101	63.87
OMAXE	EQ	18-Mar-2021	71.65	71.65	72.30	70.00	70.40	70.50	70.79	31770	22.49	428	20868	65.68
OMINFRAL	EQ	18-Mar-2021	23.05	23.65	23.65	21.60	22.65	22.40	22.60	41535	9.39	287	28446	68.49
OMKARCHEM	BE	18-Mar-2021	9.80	10.25	10.25	10.25	10.25	10.25	10.25	14098	1.45	40	-	-
ONELIFECAP	BE	18-Mar-2021	6.95	6.80	6.80	6.80	6.80	6.80	6.80	779	0.05	6	-	-
ONEPOINT	EQ	18-Mar-2021	12.10	12.10	12.65	12.05	12.65	12.60	12.41	12016	1.49	88	8274	68.86
ONGC	EQ	18-Mar-2021	109.35	110.00	112.20	107.50	109.85	110.20	110.05	26710696	29395.45	100601	7690304	28.79
ONMOBILE	EQ	18-Mar-2021	106.40	108.40	110.80	101.10	101.10	101.10	103.41	716624	741.07	7577	407600	56.88
ONWARDTEC	EQ	18-Mar-2021	121.55	125.90	128.00	113.15	116.90	117.95	121.11	163300	197.77	4469	77688	47.57
OPTIEMUS	EQ	18-Mar-2021	153.90	146.25	146.25	146.25	146.25	146.25	146.25	18530	27.10	140	18530	100.00
OPTOCIRCUI	BE	18-Mar-2021	3.80	3.90	3.95	3.65	3.80	3.70	3.76	387233	14.57	469	-	-
ORBTEXP	EQ	18-Mar-2021	61.55	60.75	62.15	59.20	59.20	59.80	60.74	8150	4.95	223	5501	67.50
ORCHPHARMA	BE	18-Mar-2021	1552.15	1629.75	1629.75	1629.75	1629.75	1629.75	1629.75	169	2.75	30	-	-
ORICONENT	BE	18-Mar-2021	21.60	21.05	22.25	20.55	20.75	20.70	21.09	46955	9.90	181	-	-
ORIENTABRA	EQ	18-Mar-2021	22.90	23.50	23.50	20.75	22.00	22.00	21.59	159556	34.45	881	74859	46.92
ORIENTALTL	EQ	18-Mar-2021	7.15	7.20	7.20	6.75	7.10	7.00	7.06	36326	2.56	137	25181	69.32
ORIENTBELL	EQ	18-Mar-2021	236.90	238.30	239.40	212.45	224.50	223.60	226.80	57130	129.57	2357	30571	53.51
ORIENTCEM	EQ	18-Mar-2021	100.55	101.90	104.00	95.60	97.70	96.15	98.69	879631	868.15	7388	533102	60.61
ORIENTELEC	EQ	18-Mar-2021	312.95	318.00	324.50	312.45	317.55	317.00	318.73	652017	2078.19	16863	299681	45.96
ORIENTHOT	EQ	18-Mar-2021	23.75	23.55	24.10	23.00	23.00	23.15	23.37	32799	7.67	344	23983	73.12
ORIENTLTD	EQ	18-Mar-2021	88.15	87.10	89.10	83.75	83.75	83.75	84.60	1954	1.65	72	1374	70.32
ORIENTPPR	EQ	18-Mar-2021	27.55	28.15	28.45	26.75	27.15	27.00	27.39	2269168	621.49	5801	1063441	46.86
ORIENTREF	EQ	18-Mar-2021	238.90	244.65	245.95	225.25	227.25	229.15	237.80	141594	336.71	5118	52613	37.16
ORISSAMINE	EQ	18-Mar-2021	2365.70	2399.90	2399.95	2286.00	2315.00	2306.90	2327.27	6627	154.23	1555	4210	63.53
ORTEL	BZ	18-Mar-2021	0.95	0.95	0.95	0.95	0.95	0.95	0.95	16292	0.15	31	-	-
OSIAHYPER	SM	18-Mar-2021	141.60	154.00	154.00	149.95	150.00	150.00	151.32	1200	1.82	3	1200	100.00
OSWALAGRO	EQ	18-Mar-2021	12.00	12.30	12.50	10.20	10.55	10.60	11.14	813813	90.69	2363	449509	55.23
PAEL	BZ	18-Mar-2021	5.80	6.05	6.05	6.05	6.05	6.05	6.05	1216	0.07	4	-	-
PAGEIND	EQ	18-Mar-2021	28694.00	28750.00	29000.00	28062.05	28250.00	28192.80	28493.20	20900	5955.08	8551	3919	18.75
PAISALO	EQ	18-Mar-2021	784.20	800.00	801.00	777.90	785.00	784.90	786.40	118684	933.34	1610	32082	27.03
PALASHSECU	EQ	18-Mar-2021	48.90	46.50	51.00	46.50	51.00	49.25	47.15	1862	0.88	30	1436	77.12
PALREDTEC	BE	18-Mar-2021	91.85	92.00	95.30	87.30	89.45	88.15	89.79	15913	14.29	168	-	-
PANACEABIO	EQ	18-Mar-2021	185.70	187.00	187.45	175.25	176.00	177.60	181.37	74727	135.53	2104	42993	57.53
PANACHE	EQ	18-Mar-2021	49.20	50.20	58.70	48.45	52.50	52.35	54.67	98052	53.60	1182	21493	21.92
PANAMAPET	EQ	18-Mar-2021	157.70	159.55	164.00	142.20	151.30	153.20	154.65	171377	265.04	3075	89520	52.24
PANSARI	SM	18-Mar-2021	43.55	45.70	45.70	45.70	45.70	45.70	45.70	6000	2.74	1	6000	100.00
PARACABLES	EQ	18-Mar-2021	8.90	8.90	9.25	8.15	8.80	8.60	8.71	418814	36.49	565	248942	59.44
PARAGMILK	EQ	18-Mar-2021	100.65	101.40	102.40	97.50	100.00	99.60	99.58	391874	390.24	5045	212529	54.23
PARSVNATH	BE	18-Mar-2021	10.45	10.85	10.95	10.15	10.75	10.75	10.84	429118	46.50	717	-	-
PASHUPATI	SM	18-Mar-2021	72.50	74.00	74.00	74.00	74.00	74.00	74.00	1600	1.18	1	1600	100.00
PATELENG	EQ	18-Mar-2021	12.90	13.20	13.25	11.85	12.35	12.15	12.36	647610	80.02	1435	435611	67.26
PATINTLOG	EQ	18-Mar-2021	20.60	20.50	21.20	19.90	20.25	20.30	20.54	39817	8.18	325	23613	59.30
PATSPINLTD	EQ	18-Mar-2021	5.55	5.60	5.60	5.40	5.60	5.45	5.43	941	0.05	10	910	96.71
PAVNAIND	ST	18-Mar-2021	165.10	165.10	165.10	165.10	165.10	165.10	165.10	17600	29.06	22	17600	100.00
PCJEWELLER	EQ	18-Mar-2021	29.35	29.80	29.80	26.80	27.70	27.70	28.14	3950877	1111.59	7592	2564998	64.92
PDMJEPAPER	EQ	18-Mar-2021	25.30	25.90	25.90	23.25	24.10	24.10	24.85	137798	34.25	607	89164	64.71
PDSMFL	EQ	18-Mar-2021	667.50	674.85	774.35	655.00	659.00	663.80	723.21	66138	478.31	4901	15162	22.92
PEARLPOLY	EQ	18-Mar-2021	15.65	15.35	15.70	14.90	15.00	15.00	15.13	2156	0.33	38	1582	73.38
PEL	EQ	18-Mar-2021	1809.70	1810.75	1885.00	1810.75	1842.00	1839.35	1854.51	1490814	27647.30	59166	267432	17.94
PENIND	EQ	18-Mar-2021	19.95	19.95	20.65	19.20	19.45	19.35	19.44	251634	48.93	566	209803	83.38
PENINLAND	EQ	18-Mar-2021	6.10	6.15	6.25	5.80	5.80	5.80	6.11	1797726	109.90	542	1626142	90.46
PENTAGOLD	SM	18-Mar-2021	91.80	91.80	96.20	91.80	96.20	96.20	94.00	6000	5.64	2	6000	100.00
PERSISTENT	EQ	18-Mar-2021	1826.55	1850.00	1896.00	1813.25	1850.00	1848.65	1857.56	114629	2129.30	12191	57153	49.86
PETRONET	EQ	18-Mar-2021	228.85	230.00	230.85	222.55	226.00	225.60	226.97	7222957	16394.19	65454	4123450	57.09
PFC	EQ	18-Mar-2021	135.70	136.95	138.80	130.35	132.85	132.00	134.29	14668468	19698.99	61750	7720424	52.63
PFC	N2	18-Mar-2021	1153.24	1157.65	1157.75	1157.50	1157.75	1157.75	1157.63	300	3.47	3	200	66.67
PFC	N3	18-Mar-2021	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	1	0.01	1	1	100.00
PFC	N4	18-Mar-2021	1063.70	1064.00	1068.00	1064.00	1068.00	1068.00	1067.81	420	4.48	2	420	100.00
PFC	N5	18-Mar-2021	1224.00	1216.10	1216.10	1216.10	1216.10	1216.10	1216.10	10	0.12	1	10	100.00
PFC	N6	18-Mar-2021	1140.36	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	200	2.24	1	200	100.00
PFC	N8	18-Mar-2021	1409.33	1410.00	1418.00	1402.00	1402.55	1403.16	1408.37	2228	31.38	40	1838	82.50
PFIZER	EQ	18-Mar-2021	4493.40	4500.00	4520.00	4415.00	4460.00	4439.30	4468.16	28592	1277.54	3831	12135	42.44
PFOCUS	EQ	18-Mar-2021	57.85	58.80	60.20	54.40	58.00	56.80	57.15	118834	67.91	1051	66772	56.19
PFS	EQ	18-Mar-2021	20.10	20.45	20.50	19.25	19.60	19.45	19.81	1032033	204.40	2376	641757	62.18
PGEL	BE	18-Mar-2021	428.95	407.55	407.55	407.55	407.55	407.55	407.55	5846	23.83	97	-	-
PGHH	EQ	18-Mar-2021	12870.15	12860.00	12940.00	12425.25	12600.00	12602.30	12634.20	12610	1593.17	1987	10210	80.97
PGHL	EQ	18-Mar-2021	6500.50	6516.70	6550.00	6400.00	6407.00	6410.65	6430.37	11060	711.20	3732	5911	53.44
PGIL	EQ	18-Mar-2021	173.90	176.30	179.85	170.00	170.00	172.20	176.09	4963	8.74	164	3452	69.55
PHILIPCARB	EQ	18-Mar-2021	196.50	198.45	202.30	185.00	190.15	189.85	194.07	1034372	2007.38	14159	498924	48.23
PHOENIXLTD	EQ	18-Mar-2021	778.70	782.60	789.30	763.80	764.95	768.05	773.85	34401	266.21	3526	17562	51.05
PIDILITIND	EQ	18-Mar-2021	1723.55	1729.10	1741.00	1700.70	1719.00	1713.90	1724.34	334986	5776.29	18559	133285	39.79
PIGL	SM	18-Mar-2021	38.00	39.85	39.90	39.85	39.90	39.90	39.88	8000	3.19	2	8000	100.00
PIIND	EQ	18-Mar-2021	2241.50	2254.70	2258.00	2142.90	2170.00	2163.40	2190.26	177634	3890.64	14801	96679	54.43
PILANIINVS	EQ	18-Mar-2021	1713.35	1701.00	1719.00	1685.00	1702.70	1702.30	1701.42	9256	157.48	730	5434	58.71
PILITA	EQ	18-Mar-2021	16.20	16.75	16.75	15.75	15.90	15.80	16.20	281593	45.61	389	227818	80.90
PIONDIST	EQ	18-Mar-2021	105.70	106.70	106.70	102.00	102.00	102.95	103.52	10345	10.71	281	5113	49.42
PIONEEREMB	EQ	18-Mar-2021	39.40	39.40	42.25	39.00	39.05	39.05	39.94	36005	14.38	401	17882	49.67
PITTIENG	EQ	18-Mar-2021	69.15	69.55	71.00	63.75	67.00	66.35	68.87	196648	135.43	1938	72611	36.92
PKTEA	BE	18-Mar-2021	222.25	223.25	229.00	220.00	229.00	222.35	221.09	463	1.02	12	-	-
PLASTIBLEN	EQ	18-Mar-2021	237.10	238.05	244.15	231.00	232.20	232.85	238.55	15820	37.74	658	10271	64.92
PNB	EQ	18-Mar-2021	38.40	39.00	39.10	36.65	38.00	37.70	37.90	126241327	47849.04	124119	18770227	14.87
PNBGILTS	EQ	18-Mar-2021	50.20	50.65	51.25	48.40	49.20	48.90	49.56	455638	225.82	3058	261043	57.29
PNBHOUSING	EQ	18-Mar-2021	373.95	380.00	390.00	374.15	382.00	383.30	383.07	378805	1451.09	10130	116277	30.70
PNC	EQ	18-Mar-2021	27.15	28.50	28.50	28.50	28.50	28.50	28.50	16267	4.64	61	16267	100.00
PNCINFRA	EQ	18-Mar-2021	242.70	242.05	256.65	240.00	240.90	242.00	248.71	1137989	2830.28	27517	509986	44.81
PODDARHOUS	BE	18-Mar-2021	192.00	187.00	194.50	185.00	194.50	193.95	190.11	1968	3.74	27	-	-
PODDARMENT	EQ	18-Mar-2021	198.00	199.25	200.50	195.60	196.00	196.00	197.53	15005	29.64	276	13262	88.38
POKARNA	EQ	18-Mar-2021	200.45	203.85	207.90	198.50	201.55	203.25	202.94	96324	195.48	1524	58331	60.56
POLYCAB	EQ	18-Mar-2021	1352.35	1352.35	1379.00	1295.00	1306.65	1312.35	1356.46	532541	7223.69	27071	244907	45.99
POLYMED	EQ	18-Mar-2021	791.55	792.00	853.00	765.55	831.90	829.85	796.76	363446	2895.81	9297	260878	71.78
POLYPLEX	EQ	18-Mar-2021	849.95	854.40	910.00	801.05	840.00	820.05	832.97	75031	624.99	7088	43424	57.87
PONNIERODE	EQ	18-Mar-2021	150.40	151.00	156.50	147.00	153.35	150.15	152.40	5432	8.28	222	3454	63.59
POWERFUL	SZ	18-Mar-2021	3.95	3.80	3.80	3.80	3.80	3.80	3.80	2000	0.08	1	2000	100.00
POWERGRID	EQ	18-Mar-2021	220.45	221.00	223.50	220.15	221.15	221.05	221.41	8005871	17725.75	65722	4673886	58.38
POWERINDIA	EQ	18-Mar-2021	1292.25	1328.00	1328.00	1285.30	1291.50	1293.90	1304.52	49665	647.89	5255	25160	50.66
POWERMECH	EQ	18-Mar-2021	541.55	547.10	549.70	510.50	516.00	517.55	525.96	43926	231.03	2995	24651	56.12
PPAP	EQ	18-Mar-2021	230.60	234.90	236.60	219.50	221.90	220.50	226.11	42003	94.98	1282	32518	77.42
PPL	EQ	18-Mar-2021	124.20	126.00	129.10	113.70	119.00	118.35	120.37	228776	275.38	3572	100475	43.92
PRABHAT	EQ	18-Mar-2021	87.20	87.90	93.55	86.25	88.40	88.50	89.88	1438996	1293.32	11846	631274	43.87
PRAENG	EQ	18-Mar-2021	8.25	8.10	8.55	7.95	8.05	8.20	8.14	12377	1.01	112	9981	80.64
PRAJIND	EQ	18-Mar-2021	162.90	165.60	168.00	151.85	156.05	156.45	160.93	1782925	2869.25	22291	720814	40.43
PRAKASH	EQ	18-Mar-2021	66.85	69.00	71.00	65.95	67.85	67.10	68.41	3390768	2319.60	16226	1459181	43.03
PRAKASHSTL	EQ	18-Mar-2021	0.85	0.90	0.90	0.80	0.85	0.80	0.85	220436	1.86	154	98423	44.65
PRAXIS	BE	18-Mar-2021	52.00	52.00	53.40	49.40	49.40	49.40	51.91	44833	23.27	75	-	-
PRECAM	EQ	18-Mar-2021	40.90	41.30	41.75	39.45	40.40	40.15	40.72	159441	64.92	1096	96460	60.50
PRECOT	EQ	18-Mar-2021	107.95	103.00	107.95	102.60	102.60	102.80	105.08	5978	6.28	66	5480	91.67
PRECWIRE	EQ	18-Mar-2021	196.35	200.00	202.90	186.75	191.00	189.00	193.64	76334	147.82	2116	40758	53.39
PREMEXPLN	BE	18-Mar-2021	152.20	152.00	153.80	145.10	151.65	147.70	150.89	9096	13.72	57	-	-
PREMIER	BE	18-Mar-2021	3.15	3.00	3.00	3.00	3.00	3.00	3.00	2002	0.06	12	-	-
PREMIERPOL	EQ	18-Mar-2021	37.60	38.00	38.35	36.30	37.15	37.00	36.89	4024	1.48	96	3400	84.49
PRESSMN	EQ	18-Mar-2021	22.95	23.00	23.30	22.50	22.75	22.85	22.84	22817	5.21	204	17937	78.61
PRESTIGE	EQ	18-Mar-2021	276.40	279.50	283.00	270.00	279.35	277.55	276.90	368986	1021.72	10138	155855	42.24
PRICOLLTD	EQ	18-Mar-2021	64.65	65.60	67.35	61.70	62.55	62.90	65.36	1308226	855.03	9634	422262	32.28
PRIMESECU	BE	18-Mar-2021	43.25	43.95	45.25	42.60	45.00	44.75	44.67	46652	20.84	64	-	-
PRINCEPIPE	EQ	18-Mar-2021	419.85	435.00	435.00	396.10	409.00	405.40	413.41	337792	1396.48	16875	186084	55.09
PRITI	SM	18-Mar-2021	95.00	80.00	95.15	80.00	95.15	95.15	87.58	3200	2.80	2	0	0.00
PRIVISCL	EQ	18-Mar-2021	643.90	645.00	650.00	638.60	644.50	645.55	645.57	19064	123.07	3166	12699	66.61
PROZONINTU	EQ	18-Mar-2021	18.90	18.75	19.00	17.95	18.35	18.15	18.40	104644	19.25	569	74209	70.92
PRSMJOHNSN	EQ	18-Mar-2021	114.80	115.50	118.70	112.90	114.40	114.00	114.60	648567	743.27	11382	292944	45.17
PSB	EQ	18-Mar-2021	16.95	17.10	17.30	16.25	16.50	16.55	16.70	360556	60.22	1330	199443	55.32
PSPPROJECT	EQ	18-Mar-2021	473.30	473.20	474.95	459.00	468.60	470.65	472.40	96361	455.21	2565	12556	13.03
PSUBNKBEES	EQ	18-Mar-2021	24.09	24.80	24.90	23.14	23.57	23.36	23.62	668411	157.86	3407	409442	61.26
PTC	EQ	18-Mar-2021	83.30	84.10	84.65	79.00	81.00	80.00	82.19	2529038	2078.70	18505	1069108	42.27
PTL	EQ	18-Mar-2021	39.50	40.00	40.00	38.80	39.00	39.05	39.34	29697	11.68	311	24225	81.57
PULZ	SM	18-Mar-2021	10.70	10.30	10.30	10.25	10.25	10.25	10.28	12000	1.23	2	12000	100.00
PUNJABCHEM	EQ	18-Mar-2021	884.55	899.05	910.00	865.25	873.00	877.85	888.95	6929	61.60	622	4091	59.04
PUNJLLOYD	BZ	18-Mar-2021	1.90	1.85	1.90	1.85	1.90	1.90	1.86	159337	2.96	130	-	-
PURVA	EQ	18-Mar-2021	75.95	77.85	78.55	74.00	75.20	74.80	76.34	139885	106.79	2232	58474	41.80
PVR	EQ	18-Mar-2021	1418.05	1412.00	1426.50	1383.00	1394.30	1398.25	1408.55	730383	10287.81	24171	224817	30.78
QGOLDHALF	EQ	18-Mar-2021	1941.95	1980.00	1980.00	1944.00	1945.00	1947.55	1949.96	787	15.35	156	603	76.62
QNIFTY	EQ	18-Mar-2021	1530.35	1530.00	1530.00	1509.00	1509.00	1509.00	1528.69	16	0.24	2	16	100.00
QUESS	EQ	18-Mar-2021	681.65	676.00	695.95	670.00	678.95	682.55	685.00	81948	561.34	5716	22382	27.31
QUICKHEAL	EQ	18-Mar-2021	190.30	191.00	194.40	180.05	186.00	183.80	186.55	290294	541.55	8891	170935	58.88
RADICO	EQ	18-Mar-2021	543.80	559.95	559.95	533.50	538.00	538.85	547.44	299487	1639.52	9106	142627	47.62
RADIOCITY	EQ	18-Mar-2021	24.40	24.40	24.40	23.80	24.00	24.00	24.10	1786511	430.51	748	1754176	98.19
RAILTEL	EQ	18-Mar-2021	134.50	137.90	138.00	129.00	131.20	130.90	132.45	3090902	4093.86	46825	1341172	43.39
RAIN	EQ	18-Mar-2021	145.75	147.00	151.25	143.05	146.40	146.85	147.87	2133716	3155.19	17528	716978	33.60
RAJESHEXPO	EQ	18-Mar-2021	517.65	517.50	521.90	514.00	515.10	515.55	516.19	327507	1690.56	9365	223883	68.36
RAJMET	BE	18-Mar-2021	89.10	88.00	92.60	86.70	90.10	90.10	90.68	2000	1.81	21	-	-
RAJRATAN	EQ	18-Mar-2021	808.95	812.10	824.55	759.55	769.00	769.55	784.23	44955	352.55	3663	21229	47.22
RAJRAYON	BZ	18-Mar-2021	0.20	0.25	0.25	0.20	0.20	0.20	0.21	347535	0.72	65	-	-
RAJSREESUG	BE	18-Mar-2021	18.65	19.50	19.50	17.80	17.80	18.05	18.61	11668	2.17	80	-	-
RAJTV	EQ	18-Mar-2021	32.85	32.85	33.30	32.60	32.90	32.70	32.95	6247	2.06	125	5238	83.85
RALLIS	EQ	18-Mar-2021	258.30	259.20	263.60	250.55	254.00	253.45	257.09	343859	884.03	10611	146477	42.60
RAMANEWS	EQ	18-Mar-2021	16.35	16.45	16.70	15.55	16.10	15.95	16.13	89227	14.40	382	54264	60.82
RAMASTEEL	BE	18-Mar-2021	69.00	71.00	71.00	67.50	70.00	69.65	68.81	13555	9.33	68	-	-
RAMCOCEM	EQ	18-Mar-2021	950.95	965.00	978.90	934.05	944.10	946.50	955.48	461606	4410.54	14857	110861	24.02
RAMCOIND	EQ	18-Mar-2021	262.55	264.00	266.20	257.00	262.50	261.00	261.19	347713	908.20	3951	209186	60.16
RAMCOSYS	EQ	18-Mar-2021	596.90	601.90	604.00	570.05	580.00	588.90	588.59	106521	626.97	5521	50882	47.77
RAMKY	EQ	18-Mar-2021	80.15	78.60	79.00	76.15	76.15	76.15	76.36	82454	62.96	394	43812	53.14
RANASUG	EQ	18-Mar-2021	8.65	8.65	8.70	7.80	8.25	8.25	8.25	1587887	130.99	1607	987546	62.19
RANEENGINE	EQ	18-Mar-2021	287.55	290.00	294.80	262.65	269.95	267.55	276.44	11056	30.56	520	5296	47.90
RANEHOLDIN	EQ	18-Mar-2021	635.55	648.60	654.50	598.40	617.80	615.25	620.85	17370	107.84	1503	8500	48.93
RATNAMANI	EQ	18-Mar-2021	1955.70	1978.00	1978.00	1871.05	1951.00	1944.40	1909.04	20701	395.19	3298	9157	44.23
RAYMOND	EQ	18-Mar-2021	354.85	356.85	361.15	337.65	344.00	342.70	348.40	616206	2146.84	13662	242494	39.35
RBL	EQ	18-Mar-2021	794.10	800.00	807.85	765.00	771.00	771.95	783.74	6604	51.76	676	2714	41.10
RBLBANK	EQ	18-Mar-2021	223.40	227.30	229.50	217.25	223.00	222.95	224.40	11280094	25312.44	73067	1015103	9.00
RCF	EQ	18-Mar-2021	78.20	79.20	80.40	72.30	73.75	73.70	76.04	3743266	2846.42	25289	1335677	35.68
RCOM	EQ	18-Mar-2021	1.85	1.80	1.85	1.80	1.80	1.80	1.80	5529872	99.69	3637	4417789	79.89
RECLTD	EQ	18-Mar-2021	151.15	147.55	148.45	139.80	141.95	141.25	143.74	8645715	12427.68	41473	2361908	27.32
RECLTD	N2	18-Mar-2021	1280.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	55	0.66	2	55	100.00
RECLTD	N6	18-Mar-2021	1265.00	1518.00	1518.00	1518.00	1518.00	1518.00	1518.00	3	0.05	1	3	100.00
RECLTD	N9	18-Mar-2021	1262.22	1268.80	1269.00	1255.00	1256.10	1256.01	1262.29	1050	13.25	16	770	73.33
RECLTD	NI	18-Mar-2021	1240.00	1226.11	1230.00	1226.11	1230.00	1230.00	1227.27	1800	22.09	10	1800	100.00
REDINGTON	EQ	18-Mar-2021	172.55	173.45	176.25	164.25	166.00	166.55	170.39	326413	556.17	10843	154967	47.48
REFEX	EQ	18-Mar-2021	83.45	84.90	84.90	81.35	83.10	82.75	82.78	84021	69.55	1066	55931	66.57
RELAXO	EQ	18-Mar-2021	823.50	825.00	840.00	822.50	837.50	837.45	831.92	125364	1042.93	10336	57075	45.53
RELCAPITAL	EQ	18-Mar-2021	11.70	11.60	11.90	11.15	11.15	11.15	11.37	1352296	153.79	2707	736777	54.48
RELIANCE	EQ	18-Mar-2021	2055.35	2072.90	2084.80	2001.00	2010.00	2009.10	2038.79	9528809	194272.31	295771	4198315	44.06
RELIANCEPP	E1	18-Mar-2021	1166.40	1180.00	1195.90	1114.50	1124.00	1120.70	1142.49	843494	9636.83	41850	392381	46.52
RELIGARE	EQ	18-Mar-2021	93.75	95.00	98.00	87.10	87.95	88.00	91.83	1372254	1260.17	7719	624084	45.48
RELINFRA	EQ	18-Mar-2021	33.90	34.80	34.90	31.30	32.30	32.35	33.15	3371383	1117.70	10471	1588120	47.11
REMSONSIND	EQ	18-Mar-2021	139.30	136.50	146.05	126.50	135.90	134.05	134.54	4908	6.60	218	3136	63.90
RENUKA	EQ	18-Mar-2021	9.45	9.55	9.75	9.40	9.40	9.50	9.60	3536056	339.37	2417	1580629	44.70
REPCOHOME	EQ	18-Mar-2021	322.25	332.90	332.90	308.00	310.00	309.60	317.35	115575	366.78	4707	67819	58.68
REPL	EQ	18-Mar-2021	196.25	191.00	198.85	183.00	188.45	184.95	189.96	15901	30.21	486	10549	66.34
REPRO	EQ	18-Mar-2021	363.10	364.00	367.60	351.20	360.00	355.30	358.69	6512	23.36	440	3083	47.34
RESPONIND	EQ	18-Mar-2021	167.50	170.15	174.95	155.00	159.00	161.70	162.15	94937	153.94	2795	20820	21.93
REVATHI	EQ	18-Mar-2021	496.30	513.05	513.05	484.00	492.00	489.85	496.53	1730	8.59	159	1190	68.79
RGL	EQ	18-Mar-2021	309.85	309.00	320.00	295.00	307.00	302.50	302.80	165152	500.08	559	156879	94.99
RHFL	EQ	18-Mar-2021	3.20	3.05	3.05	3.05	3.05	3.05	3.05	242247	7.39	373	242247	100.00
RHFL	N6	18-Mar-2021	209.00	167.20	167.20	167.20	167.20	167.20	167.20	310	0.52	3	310	100.00
RHFL	N8	18-Mar-2021	154.99	154.99	157.96	137.00	137.00	137.75	142.02	63	0.09	10	60	95.24
RICOAUTO	EQ	18-Mar-2021	38.65	39.15	40.50	38.20	38.40	38.45	39.21	432040	169.42	2388	202168	46.79
RIIL	EQ	18-Mar-2021	385.50	388.50	389.70	373.35	377.80	376.90	381.29	158417	604.03	5002	54521	34.42
RITES	EQ	18-Mar-2021	247.95	247.80	250.85	246.10	248.00	247.05	248.40	301438	748.77	6002	201541	66.86
RKDL	EQ	18-Mar-2021	8.10	8.00	8.20	7.80	8.10	8.10	7.95	4092	0.33	39	3727	91.08
RKEC	EQ	18-Mar-2021	65.25	65.65	68.00	61.00	61.10	61.40	63.38	62747	39.77	590	30310	48.31
RKFORGE	EQ	18-Mar-2021	506.25	519.75	519.75	480.95	517.80	511.05	501.99	34463	173.00	2118	21202	61.52
RMCL	BE	18-Mar-2021	2.30	2.40	2.40	2.30	2.40	2.40	2.40	39538	0.95	47	-	-
RMDRIP	SM	18-Mar-2021	20.80	19.80	20.50	19.80	19.90	19.90	20.40	36000	7.34	4	34000	94.44
RML	EQ	18-Mar-2021	391.65	398.00	398.00	373.00	379.95	376.85	385.79	28582	110.27	1580	11854	41.47
RNAVAL	BZ	18-Mar-2021	3.05	2.90	3.00	2.90	2.95	2.90	2.91	1757489	51.15	1217	-	-
ROHITFERRO	BE	18-Mar-2021	2.20	2.10	2.10	2.10	2.10	2.10	2.10	7000	0.15	5	-	-
ROHLTD	EQ	18-Mar-2021	71.30	71.90	72.80	69.00	70.10	69.95	70.80	50382	35.67	759	28355	56.28
ROLLT	BE	18-Mar-2021	3.00	3.15	3.15	2.85	3.10	3.10	3.07	40210	1.23	78	-	-
ROLTA	EQ	18-Mar-2021	3.95	3.95	4.00	3.90	4.00	3.95	3.95	272699	10.78	1148	219144	80.36
ROML	BE	18-Mar-2021	110.10	105.10	109.80	104.60	106.20	105.65	105.97	8021	8.50	159	-	-
ROSSARI	EQ	18-Mar-2021	975.55	985.10	1037.00	985.10	1015.00	1018.00	1015.69	511091	5191.12	20454	208812	40.86
ROSSELLIND	EQ	18-Mar-2021	112.25	112.00	116.50	109.50	109.50	110.25	111.92	17407	19.48	487	14242	81.82
ROUTE	EQ	18-Mar-2021	1585.20	1601.00	1616.90	1534.15	1573.10	1573.40	1589.42	407146	6471.24	26780	137864	33.86
RPGLIFE	EQ	18-Mar-2021	389.40	391.10	394.95	378.00	385.50	384.60	387.89	30638	118.84	1107	17824	58.18
RPOWER	EQ	18-Mar-2021	4.75	4.55	4.65	4.55	4.55	4.55	4.57	8179571	374.06	5762	6884378	84.17
RPPINFRA	EQ	18-Mar-2021	67.25	67.25	69.30	66.00	68.40	67.70	66.84	99930	66.79	839	39167	39.19
RPSGVENT	EQ	18-Mar-2021	358.50	370.00	370.00	336.50	349.35	345.90	352.40	72382	255.07	2844	41996	58.02
RSSOFTWARE	EQ	18-Mar-2021	26.20	26.35	26.90	25.10	25.70	25.40	25.97	28422	7.38	317	19827	69.76
RSWM	EQ	18-Mar-2021	212.55	214.90	220.00	195.00	203.00	201.30	208.19	61042	127.08	1334	40072	65.65
RSYSTEMS	EQ	18-Mar-2021	116.50	117.05	117.05	113.55	113.55	113.80	114.42	39158	44.81	663	30383	77.59
RTNINFRA	EQ	18-Mar-2021	6.20	6.30	6.50	5.60	5.90	5.90	6.03	484907	29.23	11927	385790	79.56
RTNPOWER	EQ	18-Mar-2021	2.65	2.65	2.70	2.55	2.60	2.55	2.60	7357902	191.08	7364	3814261	51.84
RUBYMILLS	EQ	18-Mar-2021	179.05	181.05	183.65	171.00	172.90	172.80	177.01	4780	8.46	389	2402	50.25
RUCHI	EQ	18-Mar-2021	690.10	699.40	700.80	664.00	678.60	674.80	681.28	20627	140.53	2294	11381	55.18
RUCHINFRA	BE	18-Mar-2021	6.35	6.20	6.50	6.05	6.10	6.10	6.18	136256	8.42	404	-	-
RUCHIRA	EQ	18-Mar-2021	70.45	72.00	72.20	64.10	66.55	66.40	67.49	90417	61.03	1077	59056	65.32
RUPA	EQ	18-Mar-2021	318.25	321.70	323.85	310.45	316.40	313.60	316.87	137783	436.59	5406	44201	32.08
RUSHIL	EQ	18-Mar-2021	276.70	277.10	284.45	262.90	262.90	262.90	267.10	70648	188.70	2199	34021	48.16
RVHL	EQ	18-Mar-2021	19.90	20.00	20.00	18.95	19.00	18.95	19.39	51775	10.04	342	42868	82.80
RVNL	EQ	18-Mar-2021	30.65	30.95	31.05	29.05	29.95	29.65	30.02	5509050	1653.85	14031	2178853	39.55
S&SPOWER	BE	18-Mar-2021	19.50	20.40	20.40	19.50	19.50	19.50	20.17	427	0.09	6	-	-
SABEVENTS	EQ	18-Mar-2021	1.10	1.15	1.15	1.05	1.05	1.05	1.14	609	0.01	5	609	100.00
SABTN	EQ	18-Mar-2021	1.70	1.70	1.75	1.70	1.75	1.75	1.74	1300	0.02	4	1300	100.00
SADBHAV	EQ	18-Mar-2021	69.65	70.25	71.35	65.05	66.15	66.30	68.21	1170835	798.61	10894	388484	33.18
SADBHIN	EQ	18-Mar-2021	22.10	22.70	23.00	21.00	21.30	21.15	21.80	218741	47.68	1046	107321	49.06
SAFARI	EQ	18-Mar-2021	663.35	681.85	681.90	650.00	652.50	652.35	653.53	21558	140.89	1585	11995	55.64
SAGARDEEP	EQ	18-Mar-2021	37.95	38.50	39.15	35.50	35.50	36.25	37.59	3854	1.45	76	2980	77.32
SAGCEM	EQ	18-Mar-2021	718.65	718.65	730.75	707.25	720.00	724.45	720.61	24878	179.27	1431	15025	60.39
SAIL	EQ	18-Mar-2021	72.15	73.20	75.80	69.55	71.50	70.75	72.78	46498848	33840.67	86700	8502835	18.29
SAKAR	EQ	18-Mar-2021	98.85	102.00	104.00	92.10	102.65	100.15	99.19	107573	106.71	1652	62319	57.93
SAKHTISUG	EQ	18-Mar-2021	9.40	9.40	10.15	9.20	9.50	9.55	9.70	100405	9.74	316	39263	39.10
SAKSOFT	EQ	18-Mar-2021	374.25	375.00	380.00	363.00	376.00	370.55	373.89	49123	183.67	1404	37090	75.50
SAKUMA	EQ	18-Mar-2021	5.10	5.10	5.25	5.00	5.10	5.00	5.08	230329	11.71	425	167695	72.81
SALASAR	EQ	18-Mar-2021	360.35	369.80	373.75	361.00	363.15	369.00	368.05	64092	235.89	1590	22806	35.58
SALONA	EQ	18-Mar-2021	96.95	95.50	96.95	93.30	93.30	93.75	94.62	2103	1.99	104	1500	71.33
SALSTEEL	EQ	18-Mar-2021	3.65	3.60	3.80	3.60	3.65	3.65	3.69	44122	1.63	49	31213	70.74
SALZERELEC	EQ	18-Mar-2021	124.25	125.65	127.90	120.05	121.90	121.90	123.16	50775	62.54	1316	30543	60.15
SAMBHAAV	EQ	18-Mar-2021	2.55	2.50	2.65	2.45	2.55	2.45	2.47	35631	0.88	52	24577	68.98
SANCO	EQ	18-Mar-2021	10.35	10.00	10.65	9.60	10.15	9.90	10.06	169851	17.09	367	140887	82.95
SANDESH	EQ	18-Mar-2021	677.00	673.95	699.00	663.35	674.80	669.10	679.42	2288	15.55	353	1173	51.27
SANDHAR	EQ	18-Mar-2021	204.10	204.50	207.50	201.30	204.00	203.85	204.78	124778	255.53	1884	111665	89.49
SANGAMIND	BE	18-Mar-2021	82.65	85.55	85.55	78.65	80.50	80.35	80.99	6556	5.31	53	-	-
SANGHIIND	EQ	18-Mar-2021	41.00	41.60	42.45	40.15	41.55	41.40	41.63	2036243	847.70	6021	844913	41.49
SANGHVIFOR	BE	18-Mar-2021	21.90	21.60	21.60	20.85	20.85	20.85	20.93	1108	0.23	13	-	-
SANGHVIMOV	EQ	18-Mar-2021	109.75	111.00	112.00	103.30	104.55	105.10	106.86	57311	61.24	1492	50525	88.16
SANGINITA	EQ	18-Mar-2021	23.35	23.85	25.65	23.15	25.65	25.65	25.32	165844	41.99	718	107524	64.83
SANOFI	EQ	18-Mar-2021	8199.05	8200.00	8250.00	7950.00	7990.00	7984.65	8056.41	19726	1589.21	6175	11503	58.31
SANWARIA	BZ	18-Mar-2021	0.70	0.70	0.75	0.65	0.65	0.65	0.67	4934051	33.13	821	-	-
SARDAEN	EQ	18-Mar-2021	412.15	416.70	436.70	413.35	417.00	419.45	423.20	230669	976.20	12752	110750	48.01
SAREGAMA	EQ	18-Mar-2021	1605.30	1634.00	1634.00	1453.40	1500.00	1495.40	1509.59	127692	1927.63	9444	76625	60.01
SARLAPOLY	EQ	18-Mar-2021	25.40	25.85	26.45	24.85	25.05	25.25	25.60	161686	41.38	1156	100625	62.23
SARVESHWAR	SM	18-Mar-2021	17.30	18.15	18.15	18.15	18.15	18.15	18.15	1600	0.29	1	1600	100.00
SASKEN	EQ	18-Mar-2021	854.50	855.90	867.05	836.00	846.15	845.40	848.30	14990	127.16	991	8406	56.08
SASTASUNDR	EQ	18-Mar-2021	127.15	129.40	129.95	122.50	123.95	123.40	126.09	31404	39.60	680	22582	71.91
SATIA	EQ	18-Mar-2021	83.95	85.30	85.30	80.40	81.00	80.90	82.98	58537	48.57	1024	18654	31.87
SATIN	EQ	18-Mar-2021	93.10	93.95	95.80	88.45	89.35	89.25	89.64	541256	485.19	5638	281123	51.94
SBICARD	EQ	18-Mar-2021	978.30	985.00	1009.00	983.50	1004.00	1000.40	999.00	2886658	28837.66	78828	1115012	38.63
SBIETFIT	EQ	18-Mar-2021	262.92	266.77	266.77	253.23	257.33	256.16	258.11	4673	12.06	148	2511	53.73
SBIETFPB	EQ	18-Mar-2021	185.28	189.00	189.00	180.00	182.00	181.99	183.89	1602	2.95	67	1253	78.21
SBIETFQLTY	EQ	18-Mar-2021	125.63	124.50	128.97	123.88	124.64	124.64	124.96	976	1.22	89	918	94.06
SBILIFE	EQ	18-Mar-2021	888.95	895.00	898.00	882.30	891.95	890.45	889.99	2657918	23655.11	92379	1522514	57.28
SBIN	EQ	18-Mar-2021	368.15	371.50	375.00	361.10	368.20	367.10	368.98	39405038	145395.40	285769	10367862	26.31
SCAPDVR	BE	18-Mar-2021	1.85	1.90	1.90	1.80	1.85	1.80	1.85	29994	0.56	73	-	-
SCHAEFFLER	EQ	18-Mar-2021	5234.90	5281.55	5376.95	5141.50	5175.00	5195.65	5246.67	12152	637.58	6029	8136	66.95
SCHAND	EQ	18-Mar-2021	119.25	122.95	124.65	107.65	115.00	110.65	113.80	364012	414.23	5316	189408	52.03
SCHNEIDER	EQ	18-Mar-2021	96.05	97.95	98.25	92.30	94.00	93.05	95.14	528930	503.21	5884	240430	45.46
SCI	EQ	18-Mar-2021	113.25	114.90	115.50	104.20	107.50	107.05	108.81	4281051	4658.35	27932	1463025	34.17
SDBL	EQ	18-Mar-2021	32.20	32.20	38.35	32.10	36.75	36.25	36.48	2500536	912.09	6852	1006733	40.26
SEAMECLTD	EQ	18-Mar-2021	442.05	459.80	459.80	412.00	416.00	418.85	422.21	177151	747.95	2473	53982	30.47
SECURCRED	SZ	18-Mar-2021	14.05	13.50	13.50	13.50	13.50	13.50	13.50	2400	0.32	3	2400	100.00
SECURKLOUD	EQ	18-Mar-2021	86.00	86.00	89.00	82.55	85.95	83.50	85.27	83511	71.21	1205	58649	70.23
SELAN	EQ	18-Mar-2021	130.10	131.30	131.80	125.00	125.55	125.55	127.33	40828	51.99	1258	21682	53.11
SEPOWER	BE	18-Mar-2021	4.00	4.10	4.10	3.80	3.90	3.80	3.85	30636	1.18	59	-	-
SEQUENT	EQ	18-Mar-2021	232.05	234.75	238.50	222.50	225.80	224.05	229.13	434092	994.63	8916	213398	49.16
SESHAPAPER	EQ	18-Mar-2021	164.30	165.55	169.60	156.85	159.95	158.30	166.10	79717	132.41	1916	40606	50.94
SETCO	EQ	18-Mar-2021	16.05	17.00	17.00	14.95	15.00	15.10	15.72	349822	55.00	845	209502	59.89
SETF10GILT	EQ	18-Mar-2021	199.11	199.60	201.69	199.54	201.00	201.00	200.45	598	1.20	28	404	67.56
SETFGOLD	EQ	18-Mar-2021	4015.30	4025.00	4044.00	4007.95	4012.85	4013.75	4029.85	21942	884.23	1757	16877	76.92
SETFNIF50	EQ	18-Mar-2021	151.97	157.82	157.82	148.28	149.34	148.94	149.89	618338	926.83	3727	520428	84.17
SETFNIFBK	EQ	18-Mar-2021	341.54	342.05	347.00	334.31	338.70	337.94	343.59	446835	1535.28	1493	34921	7.82
SETFNN50	EQ	18-Mar-2021	353.84	355.99	358.00	347.00	350.23	349.30	350.22	23394	81.93	469	21771	93.06
SETUINFRA	BE	18-Mar-2021	0.80	0.80	0.85	0.80	0.80	0.80	0.80	115418	0.93	70	-	-
SEYAIND	EQ	18-Mar-2021	58.45	59.00	63.50	58.95	61.95	60.55	61.95	126760	78.53	1442	43122	34.02
SFL	EQ	18-Mar-2021	2042.50	2052.75	2060.30	1962.30	1985.00	1998.10	2015.35	6770	136.44	1815	3421	50.53
SGBAPR28I	GB	18-Mar-2021	4700.00	4718.00	4718.00	4652.00	4662.00	4664.58	4686.35	148	6.94	43	129	87.16
SGBAUG24	GB	18-Mar-2021	4661.11	4670.00	4670.00	4612.10	4650.00	4650.24	4644.01	189	8.78	46	162	85.71
SGBAUG27	GB	18-Mar-2021	4618.00	4690.00	4690.00	4610.00	4610.00	4610.00	4664.42	31	1.45	16	30	96.77
SGBAUG28V	GB	18-Mar-2021	4694.59	4695.00	4715.00	4650.04	4690.00	4660.84	4679.82	6318	295.67	1876	5967	94.44
SGBDC27VII	GB	18-Mar-2021	4600.00	4600.00	4605.00	4600.00	4600.00	4600.90	4601.02	176	8.10	22	176	100.00
SGBDEC2512	GB	18-Mar-2021	4603.07	4603.08	4603.08	4603.07	4603.07	4603.07	4603.08	12	0.55	2	12	100.00
SGBDEC2513	GB	18-Mar-2021	4592.00	4593.00	4593.00	4592.00	4592.00	4592.00	4592.50	2	0.09	2	2	100.00
SGBDEC25XI	GB	18-Mar-2021	4695.00	4695.00	4695.00	4695.00	4695.00	4695.00	4695.00	2	0.09	1	2	100.00
SGBDEC26	GB	18-Mar-2021	4563.00	4563.00	4563.00	4563.00	4563.00	4563.00	4563.00	1	0.05	1	1	100.00
SGBFEB24	GB	18-Mar-2021	4623.25	4665.00	4666.00	4649.00	4649.00	4649.00	4661.08	12	0.56	5	11	91.67
SGBFEB27	GB	18-Mar-2021	4600.00	4630.00	4630.00	4630.00	4630.00	4630.00	4630.00	10	0.46	2	10	100.00
SGBFEB28IX	GB	18-Mar-2021	4562.01	4575.00	4635.00	4575.00	4580.10	4580.10	4596.28	82	3.77	10	54	65.85
SGBFEB29XI	GB	18-Mar-2021	4750.00	4650.00	4730.00	4650.00	4652.00	4660.39	4693.02	95	4.46	30	73	76.84
SGBJ28VIII	GB	18-Mar-2021	4588.15	4590.00	4625.00	4551.01	4551.01	4559.00	4583.78	54	2.48	18	27	50.00
SGBJAN26	GB	18-Mar-2021	4768.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	10	0.47	2	10	100.00
SGBJAN29IX	GB	18-Mar-2021	4688.33	4849.00	4849.00	4650.00	4666.00	4659.00	4674.41	136	6.36	68	112	82.35
SGBJAN29X	GB	18-Mar-2021	4720.00	4675.00	4790.00	4675.00	4780.00	4780.00	4741.48	44	2.09	17	34	77.27
SGBJUL25	GB	18-Mar-2021	4595.00	4600.00	4685.00	4600.00	4670.00	4670.00	4605.29	69	3.18	7	69	100.00
SGBJUL27	GB	18-Mar-2021	4685.61	4552.00	4630.00	4552.00	4630.00	4630.00	4620.37	38	1.76	7	36	94.74
SGBJUL28IV	GB	18-Mar-2021	4604.54	4604.60	4650.00	4600.00	4622.00	4603.53	4621.27	598	27.64	115	479	80.10
SGBJUN27	GB	18-Mar-2021	4529.39	4560.00	4590.00	4520.00	4532.00	4536.02	4582.19	716	32.81	85	693	96.79
SGBJUN28	GB	18-Mar-2021	4622.73	4620.00	4670.00	4601.10	4610.00	4609.80	4627.69	365	16.89	57	344	94.25
SGBMAR24	GB	18-Mar-2021	4620.40	4670.00	4670.00	4630.00	4630.00	4630.00	4633.64	11	0.51	2	11	100.00
SGBMAR25	GB	18-Mar-2021	4579.53	4600.00	4600.00	4576.00	4576.00	4579.74	4594.59	165	7.58	29	165	100.00
SGBMAR28X	GB	18-Mar-2021	4600.50	4600.50	4650.00	4600.50	4602.00	4602.00	4620.65	40	1.85	11	24	60.00
SGBMAY25	GB	18-Mar-2021	4605.30	4562.10	4650.00	4562.10	4650.00	4650.00	4606.05	2	0.09	2	1	50.00
SGBMAY26	GB	18-Mar-2021	4535.00	4600.00	4600.00	4530.00	4580.00	4580.00	4567.48	542	24.76	33	500	92.25
SGBMAY28	GB	18-Mar-2021	4610.01	4611.00	4658.00	4600.00	4615.21	4618.80	4632.33	555	25.71	52	374	67.39
SGBN28VIII	GB	18-Mar-2021	4712.50	4700.00	4890.00	4650.00	4680.00	4677.25	4679.97	140	6.55	40	104	74.29
SGBNOV23	GB	18-Mar-2021	4720.72	4690.00	4749.00	4675.00	4749.00	4726.00	4698.30	10	0.47	5	10	100.00
SGBNOV24	GB	18-Mar-2021	4608.91	4700.00	4700.00	4580.10	4580.20	4580.11	4634.81	70	3.24	17	70	100.00
SGBNOV25	GB	18-Mar-2021	4980.00	4980.00	4980.00	4980.00	4980.00	4980.00	4980.00	1	0.05	1	1	100.00
SGBNOV26	GB	18-Mar-2021	4567.45	4600.00	4667.00	4553.00	4555.52	4555.52	4626.99	35	1.62	7	34	97.14
SGBOC28VII	GB	18-Mar-2021	4680.00	4672.00	4700.00	4670.00	4670.00	4670.10	4673.57	258	12.06	55	216	83.72
SGBOCT25	GB	18-Mar-2021	4565.00	4589.95	4597.90	4530.00	4550.00	4592.13	4568.66	734	33.53	58	584	79.56
SGBOCT25IV	GB	18-Mar-2021	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	1	0.05	1	1	100.00
SGBOCT26	GB	18-Mar-2021	4612.00	4600.00	4600.00	4575.00	4575.00	4575.00	4582.15	21	0.96	5	21	100.00
SGBOCT27	GB	18-Mar-2021	4750.00	4744.99	4745.00	4600.00	4600.00	4600.00	4679.86	22	1.03	5	14	63.64
SGBOCT27VI	GB	18-Mar-2021	4600.00	4599.00	4599.00	4552.01	4599.00	4599.00	4574.95	67	3.07	17	57	85.07
SGBSEP24	GB	18-Mar-2021	4619.64	4645.00	4698.00	4624.00	4698.00	4698.00	4649.33	23	1.07	12	16	69.57
SGBSEP27	GB	18-Mar-2021	4699.99	4650.00	4700.00	4650.00	4700.00	4700.00	4660.00	5	0.23	3	5	100.00
SGBSEP28VI	GB	18-Mar-2021	4699.16	4700.00	4719.00	4672.10	4699.99	4675.05	4688.03	154	7.22	44	142	92.21
SGL	EQ	18-Mar-2021	9.95	10.95	11.00	9.00	9.05	9.05	9.81	593378	58.20	1791	220833	37.22
SHAHALLOYS	EQ	18-Mar-2021	9.25	9.25	9.70	9.20	9.20	9.20	9.56	5964	0.57	32	4743	79.53
SHAKTIPUMP	EQ	18-Mar-2021	543.90	549.50	552.40	508.00	517.90	515.35	532.19	82188	437.40	4885	45170	54.96
SHALBY	EQ	18-Mar-2021	102.95	104.40	105.20	98.10	100.25	100.55	101.64	149847	152.31	3359	72214	48.19
SHALPAINTS	EQ	18-Mar-2021	87.65	89.00	91.35	88.20	89.00	88.55	89.65	132216	118.53	1931	83767	63.36
SHANKARA	EQ	18-Mar-2021	410.05	413.00	416.70	390.10	392.00	394.90	403.81	73245	295.77	6475	22682	30.97
SHANTI	SM	18-Mar-2021	23.50	23.50	23.50	23.50	23.50	23.50	23.50	4500	1.06	1	4500	100.00
SHANTIGEAR	EQ	18-Mar-2021	125.85	129.90	129.90	123.65	124.50	124.40	125.17	39082	48.92	586	28225	72.22
SHARDACROP	EQ	18-Mar-2021	305.40	307.90	334.70	304.10	307.30	308.30	320.33	1281888	4106.24	34573	227327	17.73
SHARDAMOTR	EQ	18-Mar-2021	2022.45	2049.95	2099.15	1985.00	2024.00	2005.95	2042.95	2464	50.34	570	1347	54.67
SHAREINDIA	EQ	18-Mar-2021	261.55	270.00	270.00	243.50	249.95	247.50	246.78	70891	174.94	1068	62703	88.45
SHARIABEES	EQ	18-Mar-2021	363.38	366.00	373.20	351.84	354.58	355.83	358.09	530	1.90	48	333	62.83
SHEMAROO	EQ	18-Mar-2021	72.60	74.85	76.50	69.45	70.00	69.90	71.59	82380	58.97	933	48786	59.22
SHIL	EQ	18-Mar-2021	263.70	268.00	271.40	252.80	256.00	256.90	257.93	80451	207.51	3409	41959	52.15
SHILPAMED	EQ	18-Mar-2021	342.35	344.95	346.70	330.00	331.00	330.80	338.45	327576	1108.68	8882	156118	47.66
SHIVAMAUTO	EQ	18-Mar-2021	18.70	19.00	19.30	17.90	18.35	18.05	18.49	117531	21.73	534	73595	62.62
SHIVAMILLS	BE	18-Mar-2021	46.85	48.25	48.25	44.55	44.55	44.65	44.97	3065	1.38	25	-	-
SHIVATEX	EQ	18-Mar-2021	157.50	157.05	159.45	144.00	147.00	147.60	148.94	6982	10.40	219	5352	76.65
SHK	EQ	18-Mar-2021	115.35	116.80	118.00	109.20	111.50	111.30	113.22	281692	318.93	5596	130650	46.38
SHOPERSTOP	EQ	18-Mar-2021	223.65	227.60	229.70	218.00	224.20	221.95	224.87	189171	425.40	4894	54282	28.69
SHRADHA	BE	18-Mar-2021	42.85	44.95	44.95	42.85	42.85	42.85	43.40	222	0.10	6	-	-
SHREDIGCEM	EQ	18-Mar-2021	63.85	64.30	65.55	61.20	62.70	62.70	63.81	1035803	660.99	8114	283642	27.38
SHREECEM	EQ	18-Mar-2021	26842.20	27125.00	27269.95	26450.00	26669.75	26595.50	26825.96	38464	10318.34	14310	10871	28.26
SHREEPUSHK	EQ	18-Mar-2021	141.85	146.00	149.40	132.90	137.50	136.75	142.03	145197	206.22	3308	73648	50.72
SHREERAMA	EQ	18-Mar-2021	10.50	10.65	10.85	10.00	10.20	10.25	10.48	82014	8.60	292	67208	81.95
SHRENIK	EQ	18-Mar-2021	2.10	2.05	2.10	2.00	2.00	2.00	2.01	3134110	63.13	2154	1931655	61.63
SHREYANIND	EQ	18-Mar-2021	101.40	101.60	117.60	96.35	106.40	106.40	108.41	597245	647.45	10334	147486	24.69
SHREYAS	EQ	18-Mar-2021	81.20	81.30	83.00	75.25	78.65	77.30	79.22	44711	35.42	649	27761	62.09
SHRIPISTON	BE	18-Mar-2021	760.60	730.00	769.00	730.00	764.00	764.00	750.20	30	0.23	6	-	-
SHRIRAMCIT	EQ	18-Mar-2021	1490.45	1518.00	1518.00	1448.00	1448.00	1462.65	1474.75	8745	128.97	2189	6415	73.36
SHRIRAMEPC	EQ	18-Mar-2021	4.20	4.25	4.35	4.20	4.30	4.30	4.28	396466	16.95	464	283485	71.50
SHUBHLAXMI	SM	18-Mar-2021	12.60	12.65	13.20	12.65	13.20	13.20	12.77	5000	0.64	5	5000	100.00
SHYAMCENT	EQ	18-Mar-2021	5.45	5.60	5.65	5.15	5.30	5.30	5.36	21713	1.16	139	19249	88.65
SICAGEN	EQ	18-Mar-2021	15.15	15.00	15.35	14.85	14.85	14.95	15.10	31906	4.82	138	26900	84.31
SICAL	EQ	18-Mar-2021	12.10	12.45	12.45	11.50	11.50	11.50	11.71	422566	49.49	770	299089	70.78
SIEMENS	EQ	18-Mar-2021	1820.75	1839.05	1844.85	1781.90	1787.00	1791.25	1804.98	613766	11078.34	27018	136961	22.31
SIGIND	EQ	18-Mar-2021	31.95	32.20	32.50	31.15	31.50	31.65	31.85	29190	9.30	171	23370	80.06
SIGMA	SM	18-Mar-2021	44.00	40.30	45.25	40.30	45.25	45.25	42.78	6000	2.57	2	0	0.00
SIKKO	SM	18-Mar-2021	27.00	13.10	14.00	13.10	14.00	13.55	13.55	16000	2.17	2	16000	100.00
SIL	BE	18-Mar-2021	19.85	18.90	20.20	18.90	18.90	18.90	19.03	63118	12.01	118	-	-
SILGO	EQ	18-Mar-2021	43.75	44.10	45.00	43.00	43.50	43.70	43.81	5687	2.49	114	3514	61.79
SILINV	EQ	18-Mar-2021	211.35	210.15	219.50	201.65	204.05	205.05	209.91	4414	9.27	408	1714	38.83
SILLYMONKS	BE	18-Mar-2021	20.90	19.90	20.50	19.90	20.00	20.00	20.08	2788	0.56	31	-	-
SILVERTUC	SM	18-Mar-2021	94.00	85.00	85.00	85.00	85.00	85.00	85.00	1000	0.85	1	1000	100.00
SIMBHALS	EQ	18-Mar-2021	7.55	7.65	7.80	7.20	7.20	7.20	7.27	49227	3.58	134	32307	65.63
SIMPLEXINF	EQ	18-Mar-2021	34.60	34.05	35.00	33.05	33.15	33.25	33.89	78314	26.54	852	48048	61.35
SINTERCOM	EQ	18-Mar-2021	87.00	93.35	93.35	87.00	87.00	87.00	87.65	1217	1.07	23	757	62.20
SINTEX	BE	18-Mar-2021	4.05	3.85	4.05	3.85	3.85	3.85	3.85	1332971	51.35	725	-	-
SIRCA	BE	18-Mar-2021	332.65	338.95	338.95	317.00	319.00	318.70	322.57	7884	25.43	233	-	-
SIS	EQ	18-Mar-2021	412.30	412.40	415.00	406.20	410.00	408.85	409.54	60792	248.97	2778	36168	59.49
SITINET	EQ	18-Mar-2021	0.85	0.85	0.90	0.80	0.85	0.80	0.85	4629836	39.25	1319	3537953	76.42
SIYSIL	EQ	18-Mar-2021	209.85	211.10	217.95	198.20	208.00	204.20	207.53	55704	115.60	1717	29427	52.83
SJVN	EQ	18-Mar-2021	25.70	26.05	26.05	25.25	25.40	25.35	25.56	1782023	455.40	4475	977388	54.85
SKFINDIA	EQ	18-Mar-2021	2208.50	2212.35	2243.90	2125.05	2168.45	2157.05	2168.70	10812	234.48	2503	6327	58.52
SKIL	BE	18-Mar-2021	2.90	2.90	2.95	2.80	2.80	2.85	2.86	107319	3.06	101	-	-
SKIPPER	EQ	18-Mar-2021	65.45	66.80	69.00	62.10	63.95	64.05	65.90	280003	184.53	3024	120196	42.93
SKMEGGPROD	EQ	18-Mar-2021	49.35	50.60	50.60	47.70	48.90	48.45	49.15	31801	15.63	389	18125	57.00
SMARTLINK	EQ	18-Mar-2021	87.60	87.60	89.10	85.95	86.10	86.65	87.10	6237	5.43	177	4686	75.13
SMCGLOBAL	EQ	18-Mar-2021	72.80	74.50	75.40	71.50	71.50	72.30	73.75	141935	104.67	1158	88411	62.29
SMLISUZU	EQ	18-Mar-2021	456.35	460.95	469.60	447.00	447.00	450.25	455.98	18832	85.87	1511	9789	51.98
SMSLIFE	EQ	18-Mar-2021	510.60	514.25	518.05	501.00	502.00	503.15	507.39	5278	26.78	354	1759	33.33
SMSPHARMA	EQ	18-Mar-2021	127.15	127.95	130.40	121.00	121.00	123.90	126.38	128032	161.81	1524	68390	53.42
SNOWMAN	EQ	18-Mar-2021	49.60	50.30	50.80	45.25	46.55	46.25	47.41	2950850	1399.05	12740	1389242	47.08
SOBHA	EQ	18-Mar-2021	458.25	464.90	468.00	438.05	442.20	442.40	450.47	108920	490.65	5773	40973	37.62
SOFTTECH	SM	18-Mar-2021	87.10	83.50	84.00	83.50	84.00	84.00	83.74	30400	25.46	2	30400	100.00
SOLARA	EQ	18-Mar-2021	1273.35	1273.35	1284.80	1246.95	1250.00	1248.45	1256.57	49009	615.83	3986	32268	65.84
SOLARINDS	EQ	18-Mar-2021	1304.45	1296.00	1306.00	1253.75	1279.40	1279.60	1279.86	22495	287.91	1629	15115	67.19
SOLEX	SM	18-Mar-2021	34.15	35.85	35.85	33.25	33.25	33.25	34.55	4000	1.38	2	4000	100.00
SOMANYCERA	EQ	18-Mar-2021	420.10	441.00	441.00	414.00	418.00	419.95	425.44	49755	211.68	2341	31016	62.34
SOMATEX	BE	18-Mar-2021	8.10	7.70	7.70	7.70	7.70	7.70	7.70	4080	0.31	21	-	-
SOMICONVEY	BE	18-Mar-2021	31.65	32.70	32.70	30.20	32.65	32.55	32.02	14482	4.64	89	-	-
SONAMCLOCK	SM	18-Mar-2021	59.00	59.05	60.00	58.75	58.75	58.75	59.27	9000	5.33	3	0	0.00
SONATSOFTW	EQ	18-Mar-2021	507.55	507.00	507.00	475.00	483.00	484.00	490.72	388128	1904.60	19539	155431	40.05
SORILINFRA	EQ	18-Mar-2021	166.15	171.40	172.55	150.85	155.00	154.75	159.51	108244	172.66	4214	57293	52.93
SOTL	EQ	18-Mar-2021	1031.85	1031.00	1053.80	1015.00	1030.00	1025.60	1043.04	22647	236.22	3701	13841	61.12
SOUTHBANK	EQ	18-Mar-2021	9.05	9.10	9.20	8.85	8.95	8.85	8.99	11854502	1065.41	67536	5444877	45.93
SOUTHWEST	EQ	18-Mar-2021	43.55	43.05	44.90	43.00	44.90	44.15	43.95	15428	6.78	72	14298	92.68
SPAL	EQ	18-Mar-2021	166.80	169.00	170.05	157.25	160.00	160.75	164.42	16427	27.01	559	9069	55.21
SPANDANA	EQ	18-Mar-2021	600.70	605.50	611.75	580.05	589.95	587.45	597.49	91132	544.50	6086	62818	68.93
SPARC	EQ	18-Mar-2021	156.70	158.00	159.50	151.40	152.50	152.40	155.57	420391	654.01	5797	258012	61.37
SPECIALITY	EQ	18-Mar-2021	44.55	44.95	45.60	43.25	44.30	44.30	44.31	42042	18.63	497	27821	66.17
SPENCERS	EQ	18-Mar-2021	74.90	75.30	77.85	73.60	74.40	74.10	75.84	584712	443.47	6577	251568	43.02
SPENTEX	BZ	18-Mar-2021	0.75	0.80	0.80	0.80	0.80	0.80	0.80	9668	0.08	7	-	-
SPIC	EQ	18-Mar-2021	31.05	31.45	31.95	28.55	29.10	29.30	30.31	721686	218.72	3597	355960	49.32
SPICEJET	EQ	18-Mar-2021	77.90	77.80	79.00	74.60	75.40	75.35	76.64	4221899	3235.68	31137	1344919	31.86
SPLIL	EQ	18-Mar-2021	34.25	36.00	36.50	32.10	32.25	32.70	33.50	54850	18.37	703	32420	59.11
SPMLINFRA	EQ	18-Mar-2021	11.85	11.95	12.00	11.50	11.50	11.55	11.65	42348	4.93	108	38279	90.39
SPTL	EQ	18-Mar-2021	4.20	4.00	4.20	4.00	4.00	4.00	4.01	2934982	117.70	640	2019150	68.80
SPYL	EQ	18-Mar-2021	0.40	0.40	0.40	0.35	0.40	0.40	0.37	197105	0.72	229	119319	60.54
SREEL	EQ	18-Mar-2021	146.95	146.25	148.00	145.00	145.00	145.15	146.55	24811	36.36	303	19175	77.28
SREIBNPNCD	N9	18-Mar-2021	750.00	750.00	750.00	750.00	750.00	750.00	750.00	2	0.02	1	2	100.00
SREIBNPNCD	NJ	18-Mar-2021	418.00	399.50	399.50	341.45	341.45	381.87	391.72	224	0.88	14	214	95.54
SREIBNPNCD	NL	18-Mar-2021	440.00	400.00	400.00	395.00	399.00	399.00	398.33	290	1.16	13	290	100.00
SREIBNPNCD	NN	18-Mar-2021	555.00	444.10	444.10	444.10	444.10	444.10	444.10	2	0.01	1	2	100.00
SREIBNPNCD	NO	18-Mar-2021	345.77	332.00	400.00	321.10	400.00	400.00	380.46	176	0.67	13	170	96.59
SREIBNPNCD	NP	18-Mar-2021	281.04	281.04	281.04	281.04	281.04	281.04	281.04	195	0.55	6	195	100.00
SREIBNPNCD	NU	18-Mar-2021	312.00	293.00	345.00	270.00	345.00	344.50	320.13	150	0.48	7	100	66.67
SREIBNPNCD	NY	18-Mar-2021	480.50	410.01	420.01	385.00	385.00	385.00	405.13	250	1.01	16	250	100.00
SREIBNPNCD	NZ	18-Mar-2021	490.11	430.20	430.20	430.20	430.20	430.20	430.20	100	0.43	1	100	100.00
SREIBNPNCD	Y2	18-Mar-2021	420.00	380.00	380.00	350.00	350.00	350.00	353.75	216	0.76	15	200	92.59
SREIBNPNCD	Y8	18-Mar-2021	351.10	351.10	351.10	312.00	351.10	331.55	332.48	21	0.07	3	11	52.38
SREIBNPNCD	YA	18-Mar-2021	383.00	449.00	449.00	449.00	449.00	449.00	449.00	2	0.01	1	2	100.00
SREINFRA	EQ	18-Mar-2021	6.00	6.10	6.30	5.55	5.90	5.80	5.87	2549546	149.58	2854	1985126	77.86
SRF	EQ	18-Mar-2021	5404.70	5479.00	5480.00	5268.00	5283.00	5284.95	5315.32	209957	11159.88	15858	113180	53.91
SRHHYPOLTD	EQ	18-Mar-2021	262.00	266.00	268.95	245.00	250.55	248.35	253.87	28493	72.34	1142	16686	58.56
SRIPIPES	EQ	18-Mar-2021	178.30	180.00	180.95	174.10	176.00	176.45	177.75	115442	205.20	2292	79044	68.47
SRIRAM	SM	18-Mar-2021	16.10	15.35	15.50	15.35	15.40	15.40	15.43	30000	4.63	5	18000	60.00
SRPL	BE	18-Mar-2021	31.35	30.95	31.40	30.00	31.30	31.30	30.86	498	0.15	11	-	-
SRTRANSFIN	EQ	18-Mar-2021	1321.60	1338.00	1367.70	1303.05	1330.00	1325.75	1333.37	2912501	38834.50	75560	553067	18.99
SRTRANSFIN	Y9	18-Mar-2021	1082.00	1080.00	1080.00	1079.00	1079.00	1079.00	1079.56	355	3.83	6	355	100.00
SRTRANSFIN	YB	18-Mar-2021	1005.13	1006.50	1006.50	1000.00	1001.20	1001.20	1005.82	195	1.96	8	189	96.92
SRTRANSFIN	YG	18-Mar-2021	2066.21	2075.01	2082.00	2075.00	2079.00	2079.74	2078.52	428	8.90	15	328	76.64
SRTRANSFIN	YH	18-Mar-2021	1007.71	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	50	0.50	1	50	100.00
SRTRANSFIN	YJ	18-Mar-2021	1059.50	1058.00	1058.28	1058.00	1058.00	1058.00	1058.06	730	7.72	9	730	100.00
SRTRANSFIN	YK	18-Mar-2021	1079.00	1079.00	1080.00	1078.50	1079.65	1079.65	1079.47	425	4.59	11	425	100.00
SRTRANSFIN	YL	18-Mar-2021	1075.56	1075.00	1080.00	1075.00	1080.00	1080.00	1079.84	646	6.98	5	646	100.00
SRTRANSFIN	YM	18-Mar-2021	1261.03	1262.35	1262.35	1261.10	1262.00	1262.00	1262.12	75	0.95	4	75	100.00
SRTRANSFIN	YO	18-Mar-2021	1025.00	1025.00	1025.00	1011.00	1011.00	1011.00	1014.29	31	0.31	9	25	80.65
SRTRANSFIN	YP	18-Mar-2021	1015.00	1025.60	1034.00	1025.00	1034.00	1034.00	1026.27	170	1.74	4	170	100.00
SRTRANSFIN	YQ	18-Mar-2021	1041.50	1042.50	1042.50	1042.50	1042.50	1042.50	1042.50	137	1.43	3	137	100.00
SRTRANSFIN	YR	18-Mar-2021	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	93	0.98	4	93	100.00
SRTRANSFIN	YS	18-Mar-2021	1055.00	1114.85	1124.80	1100.00	1100.00	1115.67	1115.67	224	2.50	6	224	100.00
SRTRANSFIN	YT	18-Mar-2021	1236.10	1236.05	1236.05	1236.05		1236.05	1236.05	10	0.12	1	10	100.00
SRTRANSFIN	YV	18-Mar-2021	1025.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1	0.01	1	1	100.00
SRTRANSFIN	YY	18-Mar-2021	1005.00	1029.60	1029.60	1029.60	1029.60	1029.60	1029.60	5	0.05	1	5	100.00
SRTRANSFIN	Z6	18-Mar-2021	1036.00	1049.80	1049.80	1049.80	1049.80	1049.80	1049.80	5	0.05	1	5	100.00
SRTRANSFIN	Z8	18-Mar-2021	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	15	0.16	1	15	100.00
SRTRANSFIN	ZA	18-Mar-2021	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	50	0.58	1	50	100.00
SRTRANSFIN	ZG	18-Mar-2021	1005.00	1007.05	1007.05	1005.00	1005.00	1005.00	1005.66	465	4.68	5	465	100.00
SRTRANSFIN	ZJ	18-Mar-2021	1090.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	45	0.50	2	45	100.00
SSINFRA	SM	18-Mar-2021	9.45	9.55	9.55	9.55	9.55	9.55	9.55	3000	0.29	1	3000	100.00
SSWL	EQ	18-Mar-2021	702.50	702.55	720.00	643.25	697.00	677.95	673.73	62394	420.37	4993	25460	40.81
STAR	EQ	18-Mar-2021	808.05	816.00	823.15	770.40	775.00	773.05	790.93	483283	3822.43	16553	186958	38.68
STARCEMENT	EQ	18-Mar-2021	97.35	99.90	99.90	95.00	95.80	95.85	97.62	534450	521.71	5512	284254	53.19
STARPAPER	EQ	18-Mar-2021	126.10	128.00	130.50	123.00	123.60	124.15	126.01	177551	223.73	3484	74614	42.02
STCINDIA	EQ	18-Mar-2021	81.65	83.95	85.00	79.00	79.95	79.55	82.50	65473	54.01	1200	22572	34.48
STEELCITY	EQ	18-Mar-2021	36.45	37.20	37.25	34.15	34.15	34.55	35.23	10251	3.61	175	6998	68.27
STEELXIND	EQ	18-Mar-2021	53.45	53.00	55.00	53.00	54.00	53.95	54.00	183923	99.32	607	151478	82.36
STEL	BE	18-Mar-2021	82.60	82.95	83.00	80.35	82.35	82.05	81.51	29846	24.33	79	-	-
STERTOOLS	EQ	18-Mar-2021	212.50	213.00	213.50	206.55	207.20	209.35	209.49	18205	38.14	840	11769	64.65
STLTECH	EQ	18-Mar-2021	214.55	216.00	218.75	206.50	209.90	209.75	212.15	604820	1283.12	13835	387326	64.04
STOVEKRAFT	EQ	18-Mar-2021	446.15	447.00	456.20	430.30	431.15	434.50	441.76	142549	629.73	7463	56594	39.70
SUBCAPCITY	BE	18-Mar-2021	20.95	20.90	20.90	20.90	20.90	20.90	20.90	1	0.00	1	-	-
SUBEXLTD	EQ	18-Mar-2021	37.30	38.20	38.45	34.20	35.65	35.70	36.42	8107149	2952.49	22060	3580923	44.17
SUBROS	EQ	18-Mar-2021	311.55	313.15	316.00	303.30	308.00	305.90	310.88	39054	121.41	3062	15773	40.39
SUDARSCHEM	EQ	18-Mar-2021	543.55	541.70	543.40	524.00	527.00	526.85	531.42	108821	578.30	6758	44865	41.23
SUMEETINDS	BE	18-Mar-2021	3.20	3.35	3.35	3.05	3.35	3.35	3.28	134296	4.40	149	-	-
SUMICHEM	EQ	18-Mar-2021	277.20	287.00	287.00	277.70	281.65	280.10	282.13	714117	2014.70	15169	258776	36.24
SUMIT	EQ	18-Mar-2021	9.05	9.85	9.85	9.00	9.50	9.45	9.33	47622	4.44	153	30072	63.15
SUMMITSEC	EQ	18-Mar-2021	538.55	562.40	562.40	500.70	508.95	504.40	522.81	11113	58.10	1181	5229	47.05
SUNCLAYLTD	EQ	18-Mar-2021	3138.15	3230.00	3267.00	3062.25	3087.75	3114.70	3181.48	1701	54.12	547	695	40.86
SUNDARAM	EQ	18-Mar-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	195857	2.74	44	195857	100.00
SUNDARMFIN	EQ	18-Mar-2021	2568.90	2541.50	2628.70	2445.10	2549.00	2501.35	2527.72	20131	508.86	5491	10711	53.21
SUNDARMHLD	EQ	18-Mar-2021	78.70	78.70	80.00	75.50	77.95	76.95	78.12	116040	90.65	1217	78390	67.55
SUNDRMBRAK	EQ	18-Mar-2021	343.60	343.60	350.10	327.00	330.00	330.20	338.10	2509	8.48	306	1752	69.83
SUNDRMFAST	EQ	18-Mar-2021	783.70	786.00	825.00	761.20	764.00	769.50	787.66	311282	2451.85	15845	161297	51.82
SUNFLAG	EQ	18-Mar-2021	61.75	62.20	63.80	59.40	60.30	60.45	61.96	405420	251.18	4282	158989	39.22
SUNPHARMA	EQ	18-Mar-2021	584.75	587.40	591.55	572.00	575.70	574.55	580.07	5537584	32121.70	96891	1922039	34.71
SUNTECK	EQ	18-Mar-2021	327.35	329.10	338.70	316.20	321.00	321.70	326.72	156135	510.13	12217	38719	24.80
SUNTV	EQ	18-Mar-2021	456.70	463.50	474.85	460.20	463.00	464.50	468.98	2506795	11756.44	36893	514553	20.53
SUPERHOUSE	EQ	18-Mar-2021	126.20	129.25	129.40	121.50	122.30	122.90	124.77	13586	16.95	337	8713	64.13
SUPERSPIN	EQ	18-Mar-2021	5.00	5.00	5.15	4.75	4.75	4.75	4.83	59802	2.89	73	47254	79.02
SUPPETRO	EQ	18-Mar-2021	428.45	429.70	437.65	412.25	415.95	417.60	425.49	55017	234.09	1816	35038	63.69
SUPRAJIT	EQ	18-Mar-2021	288.25	290.00	295.00	283.95	285.85	286.25	288.06	242259	697.86	8150	114283	47.17
SUPREMEENG	EQ	18-Mar-2021	30.05	30.95	30.95	28.55	28.55	28.55	28.64	9683	2.77	54	6555	67.70
SUPREMEIND	EQ	18-Mar-2021	2021.30	2045.00	2059.00	2020.60	2026.15	2046.90	2040.74	61228	1249.50	11151	46454	75.87
SURANASOL	BE	18-Mar-2021	10.60	10.85	11.10	10.10	10.15	10.10	10.33	55832	5.77	229	-	-
SURANAT&P	EQ	18-Mar-2021	4.35	4.40	4.45	4.20	4.40	4.35	4.34	32262	1.40	151	26971	83.60
SURYALAXMI	EQ	18-Mar-2021	34.85	35.00	36.00	33.25	34.90	34.45	34.74	42748	14.85	376	30306	70.89
SURYAROSNI	EQ	18-Mar-2021	379.45	378.10	393.45	358.10	362.20	360.65	377.21	335302	1264.80	17518	134321	40.06
SUTLEJTEX	EQ	18-Mar-2021	44.10	44.35	44.90	41.55	42.95	42.65	43.26	87520	37.86	704	63351	72.38
SUULD	BE	18-Mar-2021	203.90	213.90	213.90	201.80	202.50	202.45	203.37	19889	40.45	48	-	-
SUVEN	EQ	18-Mar-2021	77.25	77.90	79.35	73.00	74.35	74.60	76.34	388709	296.76	3578	220569	56.74
SUVENPHAR	EQ	18-Mar-2021	479.50	475.10	479.35	452.55	468.00	472.90	464.02	336873	1563.15	14141	219563	65.18
SUZLON	EQ	18-Mar-2021	5.50	5.60	5.60	5.30	5.35	5.35	5.38	22736680	1222.42	15290	12090969	53.18
SWANENERGY	EQ	18-Mar-2021	140.40	141.10	143.45	135.10	142.00	140.05	140.97	248781	350.70	8307	25539	10.27
SWARAJENG	EQ	18-Mar-2021	1331.65	1331.65	1348.95	1305.00	1323.90	1321.60	1323.58	5469	72.39	696	3703	67.71
SWELECTES	EQ	18-Mar-2021	201.05	205.95	206.00	191.25	193.85	193.65	198.56	12084	23.99	527	7830	64.80
SWSOLAR	EQ	18-Mar-2021	263.90	266.40	272.20	248.95	254.10	252.85	258.04	476703	1230.08	9894	194278	40.75
SYMPHONY	EQ	18-Mar-2021	1248.60	1267.55	1278.00	1219.05	1224.50	1226.05	1237.87	41066	508.34	5891	17369	42.30
SYNCOM	BZ	18-Mar-2021	2.55	2.65	2.65	2.45	2.45	2.45	2.50	127785	3.20	169	-	-
SYNGENE	EQ	18-Mar-2021	529.55	535.00	535.05	499.00	500.00	502.20	511.37	836675	4278.53	28981	556148	66.47
TAINWALCHM	EQ	18-Mar-2021	61.65	63.00	63.95	58.10	60.90	60.05	60.74	29640	18.00	725	12807	43.21
TAJGVK	EQ	18-Mar-2021	118.65	118.20	120.20	115.30	116.50	116.40	117.19	107071	125.47	2976	59814	55.86
TAKE	EQ	18-Mar-2021	52.90	53.50	54.05	50.10	50.75	50.50	51.82	1714679	888.61	8869	674664	39.35
TALBROAUTO	EQ	18-Mar-2021	226.15	226.25	229.00	214.25	229.00	222.30	221.67	25889	57.39	1353	14117	54.53
TANLA	EQ	18-Mar-2021	952.70	984.00	984.00	905.10	905.10	905.10	923.12	215751	1991.63	10891	140597	65.17
TANTIACONS	BZ	18-Mar-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	245	0.00	1	-	-
TARACHAND	SM	18-Mar-2021	36.00	29.10	37.25	29.10	37.25	37.25	33.18	4000	1.33	2	0	0.00
TARC	EQ	18-Mar-2021	30.20	30.95	31.40	28.00	28.30	28.35	29.08	452568	131.62	2110	277216	61.25
TARMAT	EQ	18-Mar-2021	48.95	48.90	50.80	46.50	47.05	47.00	48.54	25897	12.57	422	14689	56.72
TASTYBITE	EQ	18-Mar-2021	14002.35	14199.90	14324.90	13510.15	14250.00	14103.40	13874.75	2522	349.92	1239	1342	53.21
TATACAPHSG	N4	18-Mar-2021	1041.00	1045.00	1046.00	1038.50	1038.50	1038.50	1043.63	583	6.08	17	582	99.83
TATACAPHSG	N8	18-Mar-2021	1050.02	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	1	0.01	1	1	100.00
TATACAPHSG	NA	18-Mar-2021	1077.63	1077.90	1078.00	1073.01	1073.01	1073.01	1077.50	220	2.37	5	220	100.00
TATACAPHSG	NB	18-Mar-2021	1138.00	1134.90	1134.90	1134.90	1134.90	1134.90	1134.90	3	0.03	1	3	100.00
TATACHEM	EQ	18-Mar-2021	733.05	743.00	752.90	705.25	716.00	715.15	731.48	8695141	63602.93	126159	1291893	14.86
TATACOFFEE	EQ	18-Mar-2021	121.35	122.50	124.70	117.25	119.05	119.30	121.22	1820103	2206.34	13070	411540	22.61
TATACOMM	EQ	18-Mar-2021	1141.10	1162.90	1173.70	1142.10	1167.00	1166.20	1158.62	1558538	18057.55	38110	796385	51.10
TATACONSUM	EQ	18-Mar-2021	603.35	606.00	608.20	587.00	597.50	594.90	596.15	3387208	20192.87	71183	1526869	45.08
TATAELXSI	EQ	18-Mar-2021	2756.95	2785.80	2802.95	2646.55	2680.05	2674.70	2707.51	424345	11489.17	34355	104825	24.70
TATAINVEST	EQ	18-Mar-2021	1087.20	1092.65	1123.00	1055.05	1062.00	1062.25	1081.57	28159	304.56	3115	13580	48.23
TATAMETALI	EQ	18-Mar-2021	743.80	745.05	762.00	731.05	746.50	746.55	747.50	116933	874.07	6271	27582	23.59
TATAMOTORS	EQ	18-Mar-2021	305.80	311.00	316.60	299.75	308.00	307.00	309.64	73731921	228306.27	422219	5223142	7.08
TATAMTRDVR	EQ	18-Mar-2021	130.20	132.15	134.35	125.20	128.80	128.45	130.12	4107457	5344.48	22726	1223102	29.78
TATAPOWER	EQ	18-Mar-2021	103.30	104.60	106.60	96.00	100.85	100.55	102.08	102669579	104800.62	252227	14234618	13.86
TATASTEEL	EQ	18-Mar-2021	704.40	716.25	722.90	698.30	708.15	704.85	712.81	14320651	102079.31	162830	2289541	15.99
TATASTLBSL	EQ	18-Mar-2021	45.25	45.90	46.55	44.90	45.50	45.30	45.86	7793911	3574.28	8192	2476568	31.78
TATASTLLP	EQ	18-Mar-2021	677.10	683.70	697.20	670.50	674.60	676.20	683.07	63913	436.57	2275	33927	53.08
TBZ	EQ	18-Mar-2021	72.15	73.00	74.00	67.50	68.50	67.90	69.84	204886	143.08	2688	131653	64.26
TCFSL	NA	18-Mar-2021	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	20	0.21	1	20	100.00
TCFSL	NB	18-Mar-2021	1047.13	1048.01	1050.00	1048.00	1049.00	1049.00	1048.86	311	3.26	8	311	100.00
TCFSL	ND	18-Mar-2021	1088.57	1083.36	1095.60	1083.36	1090.00	1090.00	1087.32	468	5.09	11	388	82.91
TCFSL	NF	18-Mar-2021	1178.13	1174.99	1179.99	1151.10	1151.77	1151.77	1161.81	250	2.90	8	245	98.00
TCFSL	NH	18-Mar-2021	1054.00	1060.10	1070.00	1060.10	1063.02	1063.02	1063.24	26	0.28	4	26	100.00
TCFSL	NJ	18-Mar-2021	1081.00	1083.00	1085.00	1082.11	1085.00	1085.00	1082.48	33	0.36	5	33	100.00
TCFSL	NL	18-Mar-2021	1128.00	1124.00	1124.00	1120.36	1121.06	1121.06	1121.63	135	1.51	13	112	82.96
TCI	EQ	18-Mar-2021	242.50	243.75	245.00	240.00	242.50	241.80	242.01	23254	56.28	1140	13350	57.41
TCIDEVELOP	EQ	18-Mar-2021	311.50	305.00	313.35	301.95	309.40	309.40	309.44	1812	5.61	155	1489	82.17
TCIEXP	EQ	18-Mar-2021	928.35	937.90	938.00	870.90	905.00	915.35	907.34	23556	213.73	3269	10732	45.56
TCIFINANCE	EQ	18-Mar-2021	5.65	5.80	5.85	5.45	5.45	5.50	5.67	7543	0.43	38	6737	89.31
TCNSBRANDS	EQ	18-Mar-2021	494.00	492.35	561.20	492.35	520.95	516.80	540.06	652510	3523.95	21647	75182	11.52
TCPLPACK	EQ	18-Mar-2021	399.85	399.65	404.45	382.00	382.00	383.65	388.15	4702	18.25	196	3868	82.26
TCS	EQ	18-Mar-2021	3112.95	3125.95	3146.45	2987.05	3042.00	3036.50	3083.67	3656306	112748.28	164183	1670043	45.68
TDPOWERSYS	EQ	18-Mar-2021	147.05	150.05	152.50	141.75	144.75	143.15	147.29	44978	66.25	889	22252	49.47
TEAMLEASE	EQ	18-Mar-2021	3367.75	3399.00	3520.00	3311.25	3479.95	3398.10	3415.17	22701	775.28	4924	12883	56.75
TECHM	EQ	18-Mar-2021	1020.05	1034.00	1035.00	978.60	999.60	996.20	1012.69	3738712	37861.51	97631	1361065	36.40
TECHNOE	EQ	18-Mar-2021	293.80	293.65	295.30	282.85	290.00	292.95	291.77	86114	251.26	5036	53955	62.66
TEJASNET	EQ	18-Mar-2021	176.45	178.80	181.60	167.65	167.65	167.65	171.13	476294	815.06	7785	321373	67.47
TEMBO	SM	18-Mar-2021	104.10	98.00	101.30	98.00	101.30	101.30	100.48	8000	8.04	2	8000	100.00
TERASOFT	EQ	18-Mar-2021	39.00	40.70	40.70	37.20	37.95	37.55	38.67	19681	7.61	387	13624	69.22
TEXINFRA	EQ	18-Mar-2021	71.35	72.40	72.40	70.25	71.00	70.50	70.73	82932	58.66	1207	59395	71.62
TEXMOPIPES	EQ	18-Mar-2021	29.10	29.30	29.60	27.00	27.70	27.55	27.90	424550	118.46	3163	204811	48.24
TEXRAIL	EQ	18-Mar-2021	29.65	30.15	30.55	29.05	29.20	29.30	29.60	691701	204.76	2594	330812	47.83
TFCILTD	EQ	18-Mar-2021	61.25	61.85	64.70	60.20	63.25	63.30	62.40	1179197	735.77	7628	478768	40.60
TGBHOTELS	EQ	18-Mar-2021	5.10	5.00	5.35	4.85	4.90	5.10	5.16	159327	8.22	303	109830	68.93
THANGAMAYL	EQ	18-Mar-2021	598.00	607.00	612.25	600.20	603.90	603.10	604.00	20057	121.14	1384	12848	64.06
THEINVEST	EQ	18-Mar-2021	88.00	92.65	92.65	87.05	88.70	89.55	89.33	6925	6.19	165	4871	70.34
THEJO	SM	18-Mar-2021	1200.00	1180.10	1180.10	1137.00	1137.00	1137.50	1156.35	600	6.94	6	400	66.67
THEMISMED	EQ	18-Mar-2021	298.30	308.00	308.00	290.00	291.10	291.65	295.17	5833	17.22	366	3963	67.94
THERMAX	EQ	18-Mar-2021	1367.10	1367.10	1381.95	1333.65	1362.00	1372.30	1371.09	28870	395.83	4408	17466	60.50
THIRUSUGAR	BZ	18-Mar-2021	7.65	7.30	7.30	7.30	7.30	7.30	7.30	348	0.03	8	-	-
THOMASCOOK	EQ	18-Mar-2021	48.90	50.60	51.30	49.30	49.70	49.80	50.61	690855	349.61	3365	338600	49.01
THOMASCOTT	BE	18-Mar-2021	8.05	8.05	8.45	8.05	8.05	8.05	8.21	493	0.04	6	-	-
THYROCARE	EQ	18-Mar-2021	866.15	867.00	877.35	856.25	862.15	863.40	865.47	41206	356.63	5314	21965	53.31
TI	EQ	18-Mar-2021	28.70	28.95	29.50	27.90	28.50	28.40	28.82	358630	103.37	2187	154993	43.22
TIDEWATER	EQ	18-Mar-2021	4376.85	4448.00	4448.00	4325.00	4360.00	4361.45	4375.65	1303	57.01	525	705	54.11
TIIL	EQ	18-Mar-2021	367.40	373.85	376.25	346.05	355.00	354.90	362.24	16300	59.04	1261	8641	53.01
TIINDIA	EQ	18-Mar-2021	1170.75	1189.90	1205.00	1138.90	1165.00	1169.50	1185.07	76970	912.15	9812	45613	59.26
TIJARIA	BE	18-Mar-2021	7.15	6.80	7.35	6.80	7.25	7.25	6.91	6105	0.42	19	-	-
TIL	EQ	18-Mar-2021	168.05	169.65	169.90	163.65	164.10	164.65	166.24	10971	18.24	412	7402	67.47
TIMESGTY	EQ	18-Mar-2021	24.75	25.40	26.20	23.05	23.05	23.25	23.96	5455	1.31	171	3504	64.23
TIMETECHNO	EQ	18-Mar-2021	58.60	59.00	59.80	55.25	56.65	55.80	57.59	461313	265.67	3432	165819	35.95
TIMKEN	EQ	18-Mar-2021	1253.80	1259.05	1273.95	1241.05	1262.00	1251.05	1251.05	25300	316.52	2749	15855	62.67
TINPLATE	EQ	18-Mar-2021	159.50	160.95	162.80	153.20	158.00	156.20	158.40	289653	458.81	6155	112297	38.77
TIPSINDLTD	BE	18-Mar-2021	508.50	508.50	527.00	495.00	516.00	502.85	511.24	5570	28.48	103	-	-
TIRUMALCHM	EQ	18-Mar-2021	96.35	98.25	99.45	92.30	93.85	93.35	94.85	588149	557.85	8406	207367	35.26
TIRUPATIFL	BE	18-Mar-2021	25.00	26.00	26.00	26.00	26.00	26.00	26.00	101	0.03	2	-	-
TITAN	EQ	18-Mar-2021	1472.55	1485.60	1492.90	1463.00	1465.00	1468.20	1478.37	1242978	18375.84	52567	589556	47.43
TMRVL	EQ	18-Mar-2021	14.50	14.50	14.50	13.80	13.80	13.80	13.87	46131	6.40	190	41325	89.58
TNPETRO	EQ	18-Mar-2021	48.55	49.30	52.10	47.70	49.50	49.90	50.14	1311428	657.59	8007	352987	26.92
TNPL	EQ	18-Mar-2021	148.20	149.15	152.35	144.25	146.00	145.30	149.40	576980	862.01	9849	362750	62.87
TNTELE	BE	18-Mar-2021	5.40	5.65	5.65	5.65	5.65	5.65	5.65	3208	0.18	15	-	-
TOKYOPLAST	EQ	18-Mar-2021	70.90	70.55	70.55	68.60	70.05	69.85	69.70	14494	10.10	144	11922	82.25
TORNTPHARM	EQ	18-Mar-2021	2417.85	2432.00	2433.60	2352.65	2364.95	2366.75	2385.24	353418	8429.88	18441	92592	26.20
TORNTPOWER	EQ	18-Mar-2021	417.00	419.90	423.15	412.75	422.00	417.90	419.19	1547730	6488.00	19009	462898	29.91
TOTAL	EQ	18-Mar-2021	45.20	44.55	46.85	44.55	45.65	45.55	45.99	21736	10.00	199	16261	74.81
TOUCHWOOD	BE	18-Mar-2021	123.20	125.65	129.35	117.05	129.35	129.25	125.95	5090	6.41	47	-	-
TPLPLASTEH	EQ	18-Mar-2021	154.10	153.70	159.80	147.25	148.25	148.50	156.18	6625	10.35	197	4710	71.09
TREEHOUSE	EQ	18-Mar-2021	7.05	7.30	7.30	6.60	6.65	6.70	6.93	31511	2.18	140	27356	86.81
TREJHARA	EQ	18-Mar-2021	35.70	33.95	37.45	33.95	33.95	33.95	35.56	72563	25.81	632	42536	58.62
TRENT	EQ	18-Mar-2021	822.55	834.90	846.70	818.50	825.05	823.15	832.26	400106	3329.94	15590	64581	16.14
TRF	EQ	18-Mar-2021	96.65	96.70	97.85	92.50	93.00	92.95	94.98	18216	17.30	435	13782	75.66
TRIDENT	EQ	18-Mar-2021	14.80	15.00	15.20	14.15	14.35	14.30	14.54	14259158	2073.78	21288	6525992	45.77
TRIGYN	EQ	18-Mar-2021	69.20	70.00	71.30	66.00	67.20	66.75	68.51	67003	45.90	797	42873	63.99
TRIL	EQ	18-Mar-2021	18.20	18.70	19.10	16.90	17.70	17.80	18.19	359545	65.40	1083	193861	53.92
TRITURBINE	EQ	18-Mar-2021	104.15	105.00	106.55	101.25	101.25	102.30	104.23	272094	283.60	7240	68744	25.26
TRIVENI	EQ	18-Mar-2021	87.20	88.25	88.85	84.00	85.50	84.60	86.62	837001	725.05	7376	310245	37.07
TTKHLTCARE	EQ	18-Mar-2021	548.95	549.90	554.95	494.90	498.00	503.15	512.74	8285	42.48	787	5766	69.60
TTKPRESTIG	EQ	18-Mar-2021	7513.90	7550.00	7588.25	7325.25	7347.90	7367.40	7418.92	6576	487.87	3393	3499	53.21
TTL	EQ	18-Mar-2021	46.60	46.60	47.60	44.10	44.10	44.60	45.48	27625	12.57	356	22763	82.40
TTML	BE	18-Mar-2021	15.45	16.20	16.20	14.70	14.70	14.70	15.00	1828432	274.19	6059	-	-
TV18BRDCST	EQ	18-Mar-2021	31.65	32.00	32.60	30.40	30.80	30.80	31.41	7412622	2328.41	10386	2695226	36.36
TVSELECT	BE	18-Mar-2021	139.95	142.95	144.00	134.00	135.05	136.75	138.60	40594	56.26	630	-	-
TVSMOTOR	EQ	18-Mar-2021	577.70	582.00	586.95	565.00	572.05	571.00	576.60	1285083	7409.84	20446	168838	13.14
TVSSRICHAK	EQ	18-Mar-2021	1766.20	1773.85	1798.00	1736.00	1750.00	1744.50	1758.57	7999	140.67	1555	4852	60.66
TVTODAY	EQ	18-Mar-2021	262.60	264.20	271.00	258.50	259.85	261.55	264.51	80987	214.22	2057	46762	57.74
TVVISION	EQ	18-Mar-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	30111	0.56	13	30111	100.00
TWL	EQ	18-Mar-2021	50.00	50.30	50.85	48.30	48.50	48.60	49.73	385679	191.78	4536	167575	43.45
UBL	EQ	18-Mar-2021	1187.35	1191.00	1214.70	1172.25	1179.90	1188.75	1189.03	245859	2923.34	10861	71452	29.06
UCALFUEL	EQ	18-Mar-2021	146.00	148.00	149.95	141.00	141.60	142.70	146.84	140011	205.59	9461	17311	12.36
UCL	SM	18-Mar-2021	34.25	29.50	37.40	27.55	29.75	29.85	30.56	38000	11.61	19	24000	63.16
UCOBANK	EQ	18-Mar-2021	13.70	13.95	14.10	12.80	13.10	13.05	13.28	18109879	2404.75	34214	5541821	30.60
UFLEX	EQ	18-Mar-2021	411.30	417.55	418.95	386.00	398.00	396.70	402.05	353306	1420.46	10341	129086	36.54
UFO	EQ	18-Mar-2021	80.40	81.00	83.20	77.35	78.50	78.05	79.33	119619	94.89	1747	77011	64.38
UGARSUGAR	EQ	18-Mar-2021	16.55	16.75	17.15	16.25	16.50	16.40	16.61	189301	31.44	815	67229	35.51
UJAAS	BE	18-Mar-2021	2.70	2.70	2.75	2.60	2.65	2.65	2.66	626338	16.64	806	-	-
UJJIVAN	EQ	18-Mar-2021	230.05	232.40	232.40	222.60	226.00	226.15	228.18	434523	991.51	10759	209092	48.12
UJJIVANSFB	EQ	18-Mar-2021	32.90	33.00	33.60	30.60	31.70	31.75	32.44	2943122	954.79	8821	1585322	53.87
ULTRACEMCO	EQ	18-Mar-2021	6520.25	6595.00	6636.65	6466.70	6524.75	6510.05	6552.67	345807	22659.61	36910	105174	30.41
UMANGDAIRY	EQ	18-Mar-2021	58.50	58.30	63.75	58.05	60.00	61.20	61.59	198374	122.18	1460	51916	26.17
UMESLTD	BE	18-Mar-2021	4.30	4.50	4.50	4.50	4.50	4.50	4.50	9502	0.43	17	-	-
UNICHEMLAB	EQ	18-Mar-2021	305.40	307.00	309.35	300.00	305.80	302.05	305.54	31694	96.84	1314	19121	60.33
UNIDT	EQ	18-Mar-2021	252.45	257.55	265.00	257.55	265.00	261.80	263.60	22008	58.01	153	15394	69.95
UNIENTER	EQ	18-Mar-2021	82.20	82.90	83.45	81.50	82.90	82.35	82.05	56652	46.49	279	49701	87.73
UNIONBANK	EQ	18-Mar-2021	35.15	36.00	36.00	34.50	35.45	35.15	35.12	7160984	2514.82	13521	2582600	36.06
UNITECH	BZ	18-Mar-2021	1.80	1.85	1.85	1.75	1.80	1.75	1.76	2554256	44.94	579	-	-
UNITEDPOLY	SM	18-Mar-2021	14.45	14.45	14.45	13.80	13.80	13.80	14.13	18000	2.54	2	18000	100.00
UNITEDTEA	EQ	18-Mar-2021	315.75	323.00	324.00	291.20	301.70	300.25	308.96	12821	39.61	687	8246	64.32
UNITY	BZ	18-Mar-2021	0.90	0.90	0.95	0.85	0.95	0.90	0.91	15369	0.14	29	-	-
UNIVASTU	BE	18-Mar-2021	32.15	32.00	32.50	30.70	30.70	30.70	31.78	3411	1.08	41	-	-
UNIVCABLES	EQ	18-Mar-2021	145.85	147.00	148.45	140.40	142.00	141.55	144.59	57309	82.86	822	45650	79.66
UNIVPHOTO	EQ	18-Mar-2021	179.30	180.35	183.00	175.60	182.95	182.25	180.46	3909	7.05	153	2829	72.37
UPL	EQ	18-Mar-2021	609.20	617.65	622.80	594.05	602.00	601.30	610.48	6154177	37570.28	85001	703583	11.43
URAVI	SM	18-Mar-2021	145.00	146.00	146.00	146.00	146.00	146.00	146.00	28800	42.05	2	28800	100.00
URJA	BE	18-Mar-2021	7.20	7.15	7.20	6.85	6.90	6.90	6.92	1455405	100.67	5951	-	-
URJAPP	X1	18-Mar-2021	2.40	2.40	2.45	2.30	2.30	2.30	2.32	25511	0.59	81	25511	100.00
USHAMART	EQ	18-Mar-2021	32.60	33.15	34.35	31.50	32.10	32.05	32.94	2386592	786.09	7616	648727	27.18
UTIAMC	EQ	18-Mar-2021	581.25	580.00	584.70	555.00	573.65	565.90	568.81	135575	771.16	9124	56575	41.73
UTIBANKETF	EQ	18-Mar-2021	34.30	34.51	34.78	33.37	33.96	33.88	33.98	10199	3.47	183	6634	65.05
UTINEXT50	EQ	18-Mar-2021	355.42	356.00	360.00	345.05	351.67	351.27	351.44	3644	12.81	53	3416	93.74
UTINIFTETF	EQ	18-Mar-2021	1542.81	1589.09	1589.09	1515.50	1524.05	1519.10	1538.90	605	9.31	93	553	91.40
UTISENSETF	EQ	18-Mar-2021	520.26	528.69	533.00	509.46	515.22	510.81	521.32	3865	20.15	109	3816	98.73
UTISXN50	EQ	18-Mar-2021	40.68	40.68	41.87	39.30	40.00	40.00	39.71	2358	0.94	85	1865	79.09
UTTAMSTL	BE	18-Mar-2021	6.95	7.10	7.10	6.70	6.90	6.90	6.80	85764	5.83	177	-	-
UTTAMSUGAR	EQ	18-Mar-2021	92.90	94.85	96.35	87.40	92.85	92.70	93.79	95655	89.71	1749	30184	31.56
V2RETAIL	EQ	18-Mar-2021	132.50	133.95	134.00	125.90	125.90	125.90	127.44	78840	100.47	1557	54533	69.17
VADILALIND	EQ	18-Mar-2021	925.95	916.05	936.15	916.05	932.00	926.10	926.19	12852	119.03	1883	7633	59.39
VAIBHAVGBL	EQ	18-Mar-2021	4143.75	4150.00	4211.95	3813.00	3897.95	3861.35	3983.14	110261	4391.85	23917	49118	44.55
VAISHALI	BE	18-Mar-2021	33.90	34.00	34.00	32.50	33.45	33.10	33.16	32053	10.63	295	-	-
VAKRANGEE	EQ	18-Mar-2021	52.00	52.35	52.50	50.30	50.50	50.50	51.39	1486865	764.11	2860	1107258	74.47
VALIANTORG	EQ	18-Mar-2021	1274.30	1270.25	1293.25	1231.00	1244.80	1243.00	1260.27	14461	182.25	1225	10063	69.59
VARDHACRLC	EQ	18-Mar-2021	38.45	39.15	39.30	37.00	37.35	37.10	38.21	28997	11.08	197	18812	64.88
VARDMNPOLY	EQ	18-Mar-2021	22.25	23.10	23.15	21.15	21.15	21.15	21.94	67259	14.75	218	49072	72.96
VARROC	EQ	18-Mar-2021	377.75	371.00	406.70	371.00	398.60	394.75	393.41	445483	1752.56	17193	98904	22.20
VASCONEQ	EQ	18-Mar-2021	17.75	18.20	18.30	16.75	16.80	16.95	17.58	233265	41.01	823	157372	67.46
VASWANI	EQ	18-Mar-2021	10.85	11.10	11.35	10.35	10.60	10.60	10.62	57824	6.14	180	50343	87.06
VBL	EQ	18-Mar-2021	1006.60	1007.00	1025.05	967.30	971.50	975.45	995.90	221772	2208.63	17361	93388	42.11
VCL	SM	18-Mar-2021	35.40	37.10	37.10	35.50	35.80	35.80	36.13	18000	6.50	3	18000	100.00
VEDL	EQ	18-Mar-2021	224.80	225.40	226.35	221.00	222.00	221.85	223.32	19059687	42565.04	105815	7467689	39.18
VENKEYS	EQ	18-Mar-2021	1586.65	1605.00	1617.70	1551.30	1562.00	1565.35	1582.11	51931	821.60	4534	17787	34.25
VENUSREM	EQ	18-Mar-2021	265.75	271.90	279.00	252.50	252.90	257.90	272.18	221760	603.59	4061	113413	51.14
VERTOZ	EQ	18-Mar-2021	267.15	274.90	279.00	260.00	261.80	262.30	265.92	183729	488.57	5729	51026	27.77
VESUVIUS	EQ	18-Mar-2021	994.75	1009.95	1010.50	964.95	969.90	969.70	988.45	9989	98.74	1300	4693	46.98
VETO	EQ	18-Mar-2021	131.60	132.00	136.75	125.05	125.05	125.05	128.02	22514	28.82	485	17164	76.24
VGUARD	EQ	18-Mar-2021	237.15	238.40	242.00	229.75	233.20	231.90	234.85	845987	1986.83	30033	273480	32.33
VHL	EQ	18-Mar-2021	1810.80	1813.30	1848.00	1793.00	1793.00	1799.85	1808.51	615	11.12	120	422	68.62
VICEROY	BE	18-Mar-2021	2.50	2.40	2.55	2.40	2.40	2.40	2.40	52645	1.26	56	-	-
VIDEOIND	BZ	18-Mar-2021	4.55	4.60	4.65	4.35	4.60	4.40	4.47	371570	16.60	413	-	-
VIDHIING	EQ	18-Mar-2021	160.95	167.00	172.00	154.05	158.00	157.50	164.66	1217772	2005.18	27301	372753	30.61
VIJIFIN	EQ	18-Mar-2021	0.65	0.70	0.70	0.65	0.70	0.65	0.68	117406	0.80	88	83879	71.44
VIKASECO	EQ	18-Mar-2021	2.40	2.40	2.50	2.30	2.50	2.50	2.40	2649354	63.70	3194	1369972	51.71
VIKASMCORP	EQ	18-Mar-2021	3.30	3.20	3.40	3.15	3.25	3.20	3.25	7710123	250.82	10026	3862697	50.10
VIKASPROP	EQ	18-Mar-2021	2.30	2.35	2.35	2.20	2.30	2.25	2.28	1759442	40.13	6424	825278	46.91
VIKASWSP	EQ	18-Mar-2021	6.90	7.00	7.10	6.60	6.70	6.60	6.76	512702	34.67	595	356339	69.50
VIMTALABS	EQ	18-Mar-2021	167.95	168.00	174.00	160.00	163.90	162.45	165.24	41960	69.33	1334	23648	56.36
VINATIORGA	EQ	18-Mar-2021	1400.90	1408.05	1419.60	1350.35	1368.00	1374.25	1392.75	43061	599.73	4319	23191	53.86
VINDHYATEL	EQ	18-Mar-2021	822.15	833.90	837.00	792.00	802.90	800.40	808.95	18625	150.67	2597	9955	53.45
VINYLINDIA	EQ	18-Mar-2021	124.35	127.00	127.00	113.55	119.45	118.30	119.66	104074	124.54	1717	55668	53.49
VIPCLOTHNG	BE	18-Mar-2021	14.80	14.75	15.50	14.50	14.55	14.50	14.85	74225	11.02	196	-	-
VIPIND	EQ	18-Mar-2021	380.45	387.00	387.00	366.25	373.95	372.40	377.77	282166	1065.93	12354	105384	37.35
VIPULLTD	BE	18-Mar-2021	34.85	34.85	36.45	34.50	35.00	34.50	35.06	13696	4.80	69	-	-
VISAKAIND	EQ	18-Mar-2021	486.50	487.10	495.05	483.65	489.00	491.50	488.96	47127	230.43	2507	27339	58.01
VISASTEEL	EQ	18-Mar-2021	7.95	8.00	8.25	7.60	7.60	7.60	7.76	38965	3.02	123	28759	73.81
VISHAL	EQ	18-Mar-2021	74.50	73.05	73.05	73.05	73.05	73.05	73.05	7751	5.66	67	7751	100.00
VISHNU	EQ	18-Mar-2021	208.60	211.80	229.45	211.25	229.45	229.45	225.01	160387	360.88	3011	114396	71.32
VISHWARAJ	EQ	18-Mar-2021	161.95	161.00	164.80	130.65	140.00	139.05	147.31	229993	338.80	5599	105607	45.92
VIVIDHA	BE	18-Mar-2021	0.95	1.00	1.00	1.00	1.00	1.00	1.00	335775	3.36	102	-	-
VIVIMEDLAB	EQ	18-Mar-2021	17.95	18.30	18.55	17.05	17.30	17.15	17.57	554680	97.44	2022	325238	58.64
VLSFINANCE	EQ	18-Mar-2021	83.20	84.35	87.90	79.80	84.15	83.85	84.93	165802	140.82	2337	74224	44.77
VMART	EQ	18-Mar-2021	2746.60	2789.80	2789.90	2654.30	2754.90	2756.60	2733.51	12944	353.83	2741	6793	52.48
VOLTAMP	EQ	18-Mar-2021	1107.30	1111.05	1132.00	1089.95	1090.00	1093.10	1104.76	8277	91.44	1287	5700	68.87
VOLTAS	EQ	18-Mar-2021	1000.40	1018.00	1021.90	968.70	990.00	987.00	997.82	2393287	23880.71	50322	807892	33.76
VRLLOG	EQ	18-Mar-2021	234.90	237.00	242.80	229.85	231.90	231.55	234.79	247528	581.16	6940	67521	27.28
VSSL	EQ	18-Mar-2021	149.20	152.70	156.65	141.75	142.95	142.55	149.86	141711	212.36	4639	60638	42.79
VSTIND	EQ	18-Mar-2021	3389.30	3410.00	3433.45	3343.00	3343.00	3351.70	3375.90	3620	122.21	909	2363	65.28
VSTTILLERS	EQ	18-Mar-2021	1822.20	1831.00	1845.00	1810.25	1825.00	1829.10	1829.39	7297	133.49	1471	3847	52.72
VTL	EQ	18-Mar-2021	1228.05	1223.20	1245.45	1192.10	1239.90	1238.10	1217.86	30695	373.82	2530	16286	53.06
WABAG	EQ	18-Mar-2021	255.35	258.05	261.80	241.20	247.00	246.90	251.34	557023	1400.02	12234	205964	36.98
WABCOINDIA	EQ	18-Mar-2021	6058.95	6021.30	6200.00	6002.00	6012.60	6050.90	6115.69	1621	99.14	644	1066	65.76
WALCHANNAG	EQ	18-Mar-2021	66.90	67.75	69.95	63.75	64.50	64.50	67.33	618456	416.43	9233	120108	19.42
WANBURY	BE	18-Mar-2021	79.60	81.95	82.00	76.05	76.25	77.00	79.27	20137	15.96	172	-	-
WATERBASE	EQ	18-Mar-2021	109.85	110.35	113.00	104.20	106.00	105.50	108.15	97826	105.80	2800	44743	45.74
WEALTH	EQ	18-Mar-2021	134.70	128.40	139.90	128.20	128.20	131.45	130.81	599	0.78	59	264	44.07
WEBELSOLAR	EQ	18-Mar-2021	44.70	43.40	44.85	42.50	42.85	42.50	43.05	148674	64.00	755	85439	57.47
WEIZMANIND	EQ	18-Mar-2021	45.20	45.95	47.25	42.95	42.95	43.15	44.22	19743	8.73	213	13130	66.50
WELCORP	EQ	18-Mar-2021	129.45	129.50	136.25	129.25	133.80	133.60	133.07	2766138	3680.84	27252	836804	30.25
WELENT	EQ	18-Mar-2021	116.00	117.05	120.00	108.45	111.90	111.45	113.93	319928	364.50	4429	158577	49.57
WELINV	EQ	18-Mar-2021	383.75	380.90	391.95	375.00	375.00	375.30	382.11	744	2.84	108	476	63.98
WELSPUNIND	EQ	18-Mar-2021	79.55	80.50	81.95	73.00	78.00	77.10	78.91	2375865	1874.85	13409	806050	33.93
WENDT	EQ	18-Mar-2021	3196.05	3206.60	3206.60	3141.00	3150.00	3160.05	3166.47	412	13.05	108	311	75.49
WESTLIFE	EQ	18-Mar-2021	507.50	495.50	514.10	495.50	501.50	504.85	505.36	166383	840.84	6531	113030	67.93
WHEELS	EQ	18-Mar-2021	442.40	452.95	452.95	440.00	447.00	444.15	446.46	8995	40.16	685	4361	48.48
WHIRLPOOL	EQ	18-Mar-2021	2389.95	2390.00	2413.70	2347.90	2371.00	2373.85	2373.77	63997	1519.14	6490	43931	68.65
WILLAMAGOR	EQ	18-Mar-2021	20.10	20.65	20.80	19.10	19.60	19.65	19.50	14097	2.75	183	7970	56.54
WINDMACHIN	EQ	18-Mar-2021	30.10	30.50	31.00	27.40	28.15	27.90	29.25	183136	53.56	906	104063	56.82
WIPL	BE	18-Mar-2021	54.75	56.85	56.85	54.00	54.00	54.00	54.17	5213	2.82	12	-	-
WIPRO	EQ	18-Mar-2021	419.65	423.25	424.15	404.30	410.90	410.15	414.52	10082931	41795.28	112297	2423543	24.04
WOCKPHARMA	EQ	18-Mar-2021	458.60	462.70	464.90	430.10	432.60	434.90	445.20	565151	2516.03	15786	188946	33.43
WONDERLA	EQ	18-Mar-2021	203.15	203.20	207.25	196.65	199.00	198.60	200.28	94118	188.50	2821	53775	57.14
WORTH	EQ	18-Mar-2021	55.60	55.55	55.55	51.10	51.15	51.85	53.13	11537	6.13	150	7947	68.88
WSI	EQ	18-Mar-2021	5.05	5.25	5.30	4.95	4.95	4.95	5.00	6476	0.32	46	5456	84.25
WSTCSTPAPR	EQ	18-Mar-2021	243.10	247.80	255.50	232.65	241.00	239.35	245.91	355162	873.37	8466	124876	35.16
XCHANGING	EQ	18-Mar-2021	69.45	70.40	70.90	67.00	67.50	67.30	68.34	165183	112.89	1734	109776	66.46
XELPMOC	EQ	18-Mar-2021	285.65	292.75	299.90	271.40	271.40	272.05	280.21	33500	93.87	3831	19353	57.77
XPROINDIA	EQ	18-Mar-2021	54.55	54.00	55.40	51.85	52.90	52.85	53.18	10394	5.53	122	8616	82.89
YAARII	EQ	18-Mar-2021	144.55	145.55	148.10	137.35	139.00	138.30	139.81	333621	466.43	4749	160086	47.98
YESBANK	EQ	18-Mar-2021	15.10	15.20	15.30	14.80	14.85	14.90	15.00	92968773	13947.98	94516	37634176	40.48
ZEEL	EQ	18-Mar-2021	203.35	206.40	214.85	204.10	207.10	207.10	210.17	22859020	48043.19	128054	3735077	16.34
ZEEL	P2	18-Mar-2021	2.00	2.00	2.05	2.00	2.00	2.00	2.00	585624	11.71	38	585548	99.99
ZEELEARN	EQ	18-Mar-2021	11.00	11.25	11.25	10.80	11.00	10.90	10.99	421072	46.29	948	312340	74.18
ZEEMEDIA	EQ	18-Mar-2021	6.65	6.70	6.85	6.35	6.35	6.35	6.54	2339598	153.08	6329	1678777	71.75
ZENITHEXPO	EQ	18-Mar-2021	67.20	70.00	70.00	65.20	66.35	66.35	66.28	3745	2.48	152	2380	63.55
ZENITHSTL	BE	18-Mar-2021	0.80	0.80	0.80	0.75	0.75	0.75	0.75	4595	0.03	12	-	-
ZENSARTECH	EQ	18-Mar-2021	314.80	317.00	323.00	294.00	305.00	300.75	305.14	441405	1346.90	13962	124443	28.19
ZENTEC	EQ	18-Mar-2021	88.10	88.80	89.35	71.55	83.00	82.50	83.85	392392	329.02	6172	208247	53.07
ZODIACLOTH	EQ	18-Mar-2021	101.30	102.15	103.50	95.55	98.30	97.70	98.62	114015	112.44	2138	60570	53.12
ZODJRDMKJ	EQ	18-Mar-2021	27.25	27.10	28.15	27.05	27.20	27.20	27.48	2107	0.58	110	1134	53.82
ZOTA	EQ	18-Mar-2021	145.90	148.20	148.25	143.10	143.10	143.45	145.10	10047	14.58	145	2456	24.45
ZUARI	EQ	18-Mar-2021	92.65	93.05	94.50	90.05	90.75	91.10	92.47	83552	77.26	1543	42920	51.37
ZUARIGLOB	BE	18-Mar-2021	82.75	82.00	83.45	80.00	82.00	82.00	81.97	59947	49.14	204	-	-
ZYDUSWELL	EQ	18-Mar-2021	1869.80	1869.80	1894.95	1851.00	1855.00	1875.00	1879.46	60608	1139.11	13694	41581	68.61