nse-sec-bhavdata-full-2022-03-15.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	15-Mar-2022	73.45	73.80	75.20	71.50	72.50	72.20	73.27	128927	94.47	2162	59285	45.98
21STCENMGM	EQ	15-Mar-2022	25.55	26.05	26.05	25.60	26.05	26.05	26.05	32315	8.42	152	25678	79.46
3IINFOLTD	EQ	15-Mar-2022	58.70	58.60	60.65	56.00	56.05	56.20	58.17	864169	502.68	7849	556588	64.41
3MINDIA	EQ	15-Mar-2022	19704.95	19810.00	20177.75	19451.00	19483.10	19562.50	19755.57	6314	1247.37	2970	3760	59.55
3PLAND	BE	15-Mar-2022	16.50	16.60	16.60	16.05	16.05	16.05	16.22	3505	0.57	37	-	-
5PAISA	EQ	15-Mar-2022	307.00	309.00	314.95	302.10	309.45	305.55	309.28	20855	64.50	817	9683	46.43
610GS2031	GS	15-Mar-2022	95.00	99.00	99.00	99.00	99.00	99.00	99.00	10	0.01	1	10	100.00
63MOONS	BE	15-Mar-2022	229.80	234.70	235.00	218.35	225.00	223.45	225.03	52474	118.08	1027	-	-
667GS2050	GS	15-Mar-2022	96.50	96.00	96.50	96.00	96.49	96.49	96.04	2302	2.21	7	2302	100.00
676GS2061	GS	15-Mar-2022	96.00	98.50	98.50	95.20	98.00	98.00	98.19	2562	2.52	10	2562	100.00
695GS2061	GS	15-Mar-2022	97.60	99.00	99.00	99.00	99.00	99.00	99.00	1	0.00	1	1	100.00
699GS2051	GS	15-Mar-2022	102.89	102.75	102.75	102.75	102.75	102.75	102.75	1	0.00	1	1	100.00
717GS2028	GS	15-Mar-2022	102.00	103.19	103.20	103.19	103.20	103.20	103.20	2950	3.04	2	2950	100.00
719GS2060	GS	15-Mar-2022	96.90	101.74	101.74	98.00	98.00	98.00	100.64	717	0.72	4	717	100.00
726GS2029	GS	15-Mar-2022	96.21	96.21	96.21	96.21	96.21	96.21	96.21	10	0.01	1	10	100.00
737GS2023	GS	15-Mar-2022	102.24	97.32	97.32	97.32	97.32	97.32	97.32	10	0.01	1	10	100.00
A2ZINFRA	EQ	15-Mar-2022	10.40	10.75	10.75	10.35	10.70	10.65	10.55	442076	46.65	787	280581	63.47
AAKASH	BE	15-Mar-2022	28.25	28.50	28.90	27.00	28.00	27.75	27.85	15234	4.24	201	-	-
AAREYDRUGS	EQ	15-Mar-2022	44.05	44.35	44.70	43.00	43.00	43.15	43.73	20866	9.12	338	13326	63.86
AARON	EQ	15-Mar-2022	118.50	120.95	121.00	112.60	113.40	113.45	113.90	10715	12.20	202	6414	59.86
AARTIDRUGS	EQ	15-Mar-2022	452.10	453.00	458.70	441.50	445.90	443.65	449.54	144165	648.08	5670	72422	50.24
AARTIIND	EQ	15-Mar-2022	870.60	875.75	882.00	851.45	858.15	859.40	868.39	816692	7092.09	33678	297967	36.48
AARTISURF	EQ	15-Mar-2022	772.90	783.85	783.85	750.05	760.00	756.15	765.02	14024	107.29	1954	8786	62.65
AARVEEDEN	EQ	15-Mar-2022	25.60	25.85	25.85	24.55	25.20	24.90	25.09	3736	0.94	119	1826	48.88
AARVI	EQ	15-Mar-2022	93.55	94.70	94.75	88.00	88.00	88.35	92.53	170850	158.08	749	150647	88.18
AAVAS	EQ	15-Mar-2022	2486.15	2515.00	2515.00	2415.35	2440.00	2452.55	2451.96	121272	2973.54	21618	62619	51.64
ABAN	EQ	15-Mar-2022	48.45	48.30	48.90	46.00	46.15	46.45	47.27	144108	68.12	1785	97682	67.78
ABB	EQ	15-Mar-2022	2078.50	2078.50	2095.10	2041.05	2092.95	2091.70	2075.66	178988	3715.18	19092	97429	54.43
ABBOTINDIA	EQ	15-Mar-2022	17041.45	17198.60	17294.60	17070.00	17200.00	17203.95	17146.65	15049	2580.40	4206	7895	52.46
ABCAPITAL	EQ	15-Mar-2022	103.95	104.85	105.95	103.70	104.45	104.70	105.00	3913921	4109.67	25454	1342180	34.29
ABCOTS	SM	15-Mar-2022	52.00	53.00	53.00	50.50	50.50	50.50	51.31	20000	10.26	5	12000	60.00
ABFRL	EQ	15-Mar-2022	276.85	279.70	279.70	268.80	273.60	273.15	274.16	1231973	3377.56	13973	285691	23.19
ABMINTLLTD	EQ	15-Mar-2022	92.10	95.00	95.00	88.05	90.40	91.05	90.54	619	0.56	45	315	50.89
ABSLAMC	EQ	15-Mar-2022	497.25	498.95	498.95	490.20	490.50	491.80	496.09	212373	1053.56	7273	146694	69.07
ABSLBANETF	EQ	15-Mar-2022	35.17	34.50	35.90	34.50	34.84	34.85	35.27	14526	5.12	196	8432	58.05
ABSLNN50ET	EQ	15-Mar-2022	40.64	41.45	41.45	40.10	40.38	40.17	40.65	1298	0.53	124	704	54.24
ACC	EQ	15-Mar-2022	2058.05	2070.00	2109.70	2043.70	2060.80	2060.35	2077.11	358798	7452.64	23276	124563	34.72
ACCELYA	EQ	15-Mar-2022	975.10	975.10	994.25	953.45	963.05	970.05	972.14	21186	205.96	2807	13299	62.77
ACCORD	SM	15-Mar-2022	32.00	31.00	31.00	31.00	31.00	31.00	31.00	6000	1.86	1	6000	100.00
ACCURACY	EQ	15-Mar-2022	236.20	240.80	245.35	235.40	237.25	239.30	240.61	23260	55.97	733	7597	32.66
ACE	EQ	15-Mar-2022	214.30	215.70	220.35	212.00	214.95	213.75	216.72	259062	561.44	5101	81774	31.57
ACRYSIL	EQ	15-Mar-2022	718.05	720.90	724.70	705.40	719.00	717.85	717.39	57851	415.02	4967	25205	43.57
ADANIENT	EQ	15-Mar-2022	1736.10	1740.00	1754.20	1686.65	1698.35	1701.40	1722.96	1085901	18709.60	36494	248627	22.90
ADANIGREEN	EQ	15-Mar-2022	1822.40	1840.70	1850.00	1785.00	1804.95	1798.75	1806.36	396469	7161.66	33529	204252	51.52
ADANIPORTS	EQ	15-Mar-2022	730.55	733.00	736.00	716.25	719.90	721.30	728.37	4228582	30799.92	62879	1969193	46.57
ADANIPOWER	EQ	15-Mar-2022	122.15	122.90	127.20	121.50	122.35	122.30	123.83	27067023	33516.67	92116	4449458	16.44
ADANITRANS	EQ	15-Mar-2022	2268.30	2275.00	2294.85	2200.00	2211.00	2217.55	2244.89	337239	7570.66	17609	284816	84.46
ADFFOODS	EQ	15-Mar-2022	706.00	713.10	716.60	696.00	696.00	700.40	707.86	4770	33.76	791	2746	57.57
ADL	BE	15-Mar-2022	42.60	42.60	44.20	41.25	44.00	44.00	42.30	75	0.03	8	-	-
ADORWELD	EQ	15-Mar-2022	650.85	663.50	663.50	635.00	641.60	644.85	645.87	10607	68.51	938	4852	45.74
ADROITINFO	BE	15-Mar-2022	13.10	13.75	13.75	13.00	13.75	13.75	13.62	27235	3.71	65	-	-
ADSL	EQ	15-Mar-2022	121.95	120.25	126.90	120.00	124.00	124.50	123.01	209677	257.93	2677	128807	61.43
ADVANIHOTR	EQ	15-Mar-2022	91.95	92.00	92.00	87.10	88.00	88.25	88.77	105625	93.77	1932	60143	56.94
ADVENZYMES	EQ	15-Mar-2022	300.10	301.00	311.25	299.00	300.35	299.65	304.61	172212	524.57	7363	62699	36.41
AEGISCHEM	EQ	15-Mar-2022	192.20	193.50	195.95	188.80	191.30	190.95	192.43	448583	863.20	7463	236419	52.70
AFFLE	EQ	15-Mar-2022	1213.00	1224.00	1232.20	1187.90	1196.50	1192.70	1205.85	272373	3284.40	24732	115509	42.41
AGARIND	EQ	15-Mar-2022	469.60	472.50	482.00	466.80	467.10	474.10	474.74	82356	390.98	7088	30683	37.26
AGRITECH	EQ	15-Mar-2022	83.95	82.60	88.10	82.60	88.10	88.10	86.79	36543	31.72	584	23508	64.33
AGROPHOS	EQ	15-Mar-2022	23.85	24.75	24.75	23.15	24.00	24.25	24.11	67957	16.38	535	32557	47.91
AGSTRA	EQ	15-Mar-2022	105.45	107.00	107.00	99.25	101.50	102.30	104.02	352276	366.44	8790	224092	63.61
AHLADA	EQ	15-Mar-2022	119.50	120.30	121.75	115.35	117.50	116.50	117.57	10946	12.87	287	8244	75.32
AHLEAST	EQ	15-Mar-2022	195.05	193.60	197.70	193.00	193.05	194.35	194.00	4192	8.13	43	3253	77.60
AHLUCONT	EQ	15-Mar-2022	389.40	398.00	409.00	375.00	379.00	380.40	383.38	12981	49.77	1204	8460	65.17
AIAENG	EQ	15-Mar-2022	1690.00	1707.80	1743.90	1666.65	1703.45	1705.10	1718.78	17102	293.95	4277	5420	31.69
AIRAN	EQ	15-Mar-2022	19.85	19.85	20.15	19.65	19.85	19.75	19.85	63346	12.58	640	52149	82.32
AIROLAM	EQ	15-Mar-2022	66.95	66.75	68.85	65.90	67.10	66.30	66.65	10376	6.92	162	5185	49.97
AIRTELPP	E1	15-Mar-2022	338.45	335.50	345.55	331.20	336.00	338.85	340.84	378801	1291.11	1687	332272	87.72
AISL	SM	15-Mar-2022	56.95	54.30	54.30	54.15	54.15	54.20	54.19	6000	3.25	3	6000	100.00
AJANTPHARM	EQ	15-Mar-2022	1769.25	1778.60	1800.75	1739.95	1778.95	1778.00	1778.14	30412	540.77	5618	10525	34.61
AJMERA	EQ	15-Mar-2022	321.10	323.00	337.15	322.00	337.15	331.95	333.12	137874	459.28	2484	88988	64.54
AJOONI	EQ	15-Mar-2022	65.35	65.05	65.75	61.50	62.50	62.75	63.09	41469	26.16	724	27866	67.20
AJRINFRA	BE	15-Mar-2022	2.20	2.10	2.20	2.10	2.20	2.15	2.14	1361526	29.14	1634	-	-
AKASH	BE	15-Mar-2022	104.50	99.30	99.30	99.30	99.30	99.30	99.30	2762	2.74	134	-	-
AKG	EQ	15-Mar-2022	40.00	40.00	41.20	39.45	39.45	39.80	39.88	4284	1.71	78	2206	51.49
AKSHARCHEM	EQ	15-Mar-2022	378.35	380.45	385.85	366.60	375.00	373.10	377.85	7538	28.48	615	5161	68.47
AKSHOPTFBR	EQ	15-Mar-2022	11.10	11.00	11.20	10.75	10.85	10.85	10.95	218634	23.94	684	181933	83.21
AKZOINDIA	EQ	15-Mar-2022	1935.80	1928.00	1944.00	1910.00	1923.75	1927.85	1928.84	6019	116.10	1525	3910	64.96
ALANKIT	EQ	15-Mar-2022	14.00	14.00	14.25	13.80	13.90	13.90	13.99	386375	54.04	1288	242829	62.85
ALBERTDAVD	EQ	15-Mar-2022	530.65	531.95	541.85	531.00	531.00	532.35	537.33	7660	41.16	557	3784	49.40
ALEMBICLTD	EQ	15-Mar-2022	82.15	82.75	82.75	80.45	80.60	80.80	81.42	275466	224.29	3476	151644	55.05
ALICON	EQ	15-Mar-2022	722.90	729.10	741.65	718.00	727.00	725.90	729.04	5151	37.55	547	3442	66.82
ALKALI	BE	15-Mar-2022	82.30	80.40	85.70	79.10	80.00	80.85	81.38	13825	11.25	118	-	-
ALKEM	EQ	15-Mar-2022	3380.80	3385.00	3427.95	3350.00	3361.40	3374.60	3383.14	84389	2855.00	11127	53167	63.00
ALKYLAMINE	EQ	15-Mar-2022	2955.20	2985.40	3038.35	2857.00	2890.00	2893.15	2947.17	53945	1589.85	11832	26034	48.26
ALLCARGO	EQ	15-Mar-2022	322.05	327.00	328.00	315.55	318.85	317.90	319.76	304439	973.49	6650	184234	60.52
ALLSEC	EQ	15-Mar-2022	569.50	563.50	588.00	563.50	580.80	577.95	579.99	29741	172.50	1356	22267	74.87
ALMONDZ	EQ	15-Mar-2022	100.50	103.90	107.70	98.10	101.15	100.95	103.58	14880	15.41	504	6278	42.19
ALOKINDS	EQ	15-Mar-2022	24.00	24.15	24.90	23.70	23.90	23.95	24.24	14026671	3400.14	14170	4795346	34.19
ALPA	EQ	15-Mar-2022	75.25	76.90	76.95	70.35	71.30	71.55	73.25	112074	82.09	1360	79203	70.67
ALPHAGEO	EQ	15-Mar-2022	308.00	309.00	314.90	309.00	311.25	310.60	311.42	15023	46.78	644	9150	60.91
ALPSINDUS	BE	15-Mar-2022	2.15	2.10	2.10	2.05	2.05	2.10	2.09	26900	0.56	17	-	-
AMARAJABAT	EQ	15-Mar-2022	575.50	577.10	584.95	566.05	569.85	569.95	577.48	612662	3537.99	15931	136713	22.31
AMBER	EQ	15-Mar-2022	3692.05	3750.00	3750.00	3585.00	3587.00	3606.55	3656.57	24770	905.73	5887	8354	33.73
AMBICAAGAR	EQ	15-Mar-2022	28.70	29.30	30.10	27.30	27.55	27.60	28.56	78593	22.45	678	52806	67.19
AMBIKCO	EQ	15-Mar-2022	2592.75	2600.00	2621.60	2431.55	2480.00	2473.40	2515.47	43506	1094.38	6631	24075	55.34
AMBUJACEM	EQ	15-Mar-2022	291.20	293.60	301.85	292.85	295.00	295.10	297.23	6826748	20290.92	78408	3197947	46.84
AMDIND	EQ	15-Mar-2022	47.10	47.45	48.65	45.65	46.10	46.30	47.26	48534	22.94	460	22057	45.45
AMIORG	EQ	15-Mar-2022	891.95	895.05	904.15	880.15	887.00	885.75	893.75	68620	613.29	4537	31601	46.05
AMJLAND	EQ	15-Mar-2022	29.85	30.90	30.90	28.85	29.45	29.35	30.10	18404	5.54	215	9817	53.34
AMJUMBO	SM	15-Mar-2022	7.60	7.25	7.25	7.25	7.25	7.25	7.25	8000	0.58	1	8000	100.00
AMRUTANJAN	EQ	15-Mar-2022	832.95	840.05	842.00	822.00	826.20	826.75	833.16	16011	133.40	3125	7744	48.37
ANANDRATHI	EQ	15-Mar-2022	568.45	570.00	573.40	563.00	563.00	564.25	568.38	20416	116.04	1524	11373	55.71
ANANTRAJ	EQ	15-Mar-2022	67.25	67.70	68.75	65.00	65.30	65.35	66.92	752001	503.27	4602	573973	76.33
ANDHRACEMT	EQ	15-Mar-2022	14.10	14.20	15.20	14.10	14.20	14.20	14.38	537904	77.33	1318	362405	67.37
ANDHRAPAP	EQ	15-Mar-2022	242.00	246.00	263.00	245.95	257.25	257.80	256.94	365226	938.41	9017	205785	56.34
ANDHRSUGAR	EQ	15-Mar-2022	158.00	157.50	161.15	148.80	151.50	151.75	155.25	1092206	1695.61	13703	251448	23.02
ANDREWYU	EQ	15-Mar-2022	21.15	21.15	21.90	20.70	21.10	21.00	21.23	258294	54.85	1229	163208	63.19
ANGELONE	EQ	15-Mar-2022	1287.70	1295.00	1357.60	1295.00	1347.75	1349.50	1340.10	855150	11459.85	32133	426479	49.87
ANIKINDS	EQ	15-Mar-2022	30.15	31.00	31.65	30.40	31.65	31.65	31.39	100620	31.58	555	66270	65.86
ANKITMETAL	BE	15-Mar-2022	9.10	9.55	9.55	9.55	9.55	9.55	9.55	52008	4.97	98	-	-
ANMOL	EQ	15-Mar-2022	213.90	214.35	216.90	209.00	209.05	210.45	212.97	17569	37.42	838	11193	63.71
ANSALAPI	EQ	15-Mar-2022	14.05	14.05	14.75	14.05	14.75	14.75	14.67	187577	27.52	327	157686	84.06
ANSALHSG	BE	15-Mar-2022	8.05	8.05	8.05	7.75	7.80	7.80	7.86	123413	9.70	243	-	-
ANTGRAPHIC	BE	15-Mar-2022	1.65	1.70	1.70	1.65	1.70	1.70	1.70	1962615	33.34	1740	-	-
ANUP	EQ	15-Mar-2022	825.25	826.00	896.00	820.30	846.10	850.45	870.60	111133	967.53	7277	29777	26.79
ANURAS	EQ	15-Mar-2022	856.70	866.35	920.00	866.35	901.00	908.90	897.03	301420	2703.83	26344	65944	21.88
APARINDS	EQ	15-Mar-2022	646.60	649.85	654.90	628.55	633.65	631.80	642.26	45101	289.67	4058	23064	51.14
APCL	EQ	15-Mar-2022	263.55	268.95	271.65	263.40	265.75	265.05	265.72	15350	40.79	619	10369	67.55
APCOTEXIND	EQ	15-Mar-2022	354.55	354.50	363.95	350.00	352.15	351.80	356.92	24426	87.18	1545	14831	60.72
APEX	EQ	15-Mar-2022	281.90	283.00	283.85	274.00	275.15	276.05	279.86	91066	254.86	3739	40478	44.45
APLAPOLLO	EQ	15-Mar-2022	886.30	888.00	929.00	881.65	913.00	918.65	909.08	534471	4858.79	24327	314490	58.84
APLLTD	EQ	15-Mar-2022	728.70	735.90	738.05	725.50	731.00	732.55	732.23	101332	741.99	5339	37781	37.28
APOLLO	BE	15-Mar-2022	125.20	126.40	126.40	121.00	123.35	122.50	124.44	26391	32.84	443	-	-
APOLLOHOSP	EQ	15-Mar-2022	4923.50	4949.95	4999.00	4700.00	4840.00	4812.95	4865.40	686998	33425.22	74685	259392	37.76
APOLLOPIPE	EQ	15-Mar-2022	469.85	475.05	478.00	459.50	464.00	465.70	468.77	65457	306.84	4140	41006	62.65
APOLLOTYRE	EQ	15-Mar-2022	183.90	185.55	189.95	182.00	183.45	184.10	186.23	3835547	7142.93	28339	585918	15.28
APOLSINHOT	EQ	15-Mar-2022	787.00	785.25	816.45	771.10	782.10	790.85	799.00	1575	12.58	109	1145	72.70
APTECHT	EQ	15-Mar-2022	332.75	333.00	335.80	317.05	318.30	320.60	327.07	82829	270.91	4553	39118	47.23
APTUS	EQ	15-Mar-2022	368.70	369.90	374.85	360.15	362.35	369.05	365.92	149092	545.56	10328	51757	34.71
ARCHIDPLY	EQ	15-Mar-2022	41.45	41.95	42.70	41.10	41.70	41.70	41.78	10523	4.40	245	6938	65.93
ARCHIES	EQ	15-Mar-2022	17.95	18.05	18.10	16.90	17.30	17.40	17.74	66307	11.76	355	51626	77.86
ARENTERP	BE	15-Mar-2022	39.40	40.90	41.35	37.65	38.30	38.30	40.99	6113	2.51	80	-	-
ARIES	EQ	15-Mar-2022	134.80	134.80	137.15	132.65	133.00	133.30	134.69	23688	31.90	949	14210	59.99
ARIHANTCAP	EQ	15-Mar-2022	458.40	473.50	479.50	445.00	449.95	454.50	465.52	130251	606.35	4064	61590	47.29
ARIHANTSUP	EQ	15-Mar-2022	132.35	135.80	137.55	126.55	129.95	128.95	133.08	207830	276.59	1445	82602	39.74
ARMANFIN	EQ	15-Mar-2022	916.80	920.00	944.20	903.60	918.00	918.35	926.88	22353	207.18	2964	13254	59.29
AROGRANITE	EQ	15-Mar-2022	58.50	60.40	60.80	57.05	57.05	57.45	58.72	37273	21.89	510	24742	66.38
ARROWGREEN	EQ	15-Mar-2022	103.15	103.50	105.90	101.50	103.00	102.25	102.99	19759	20.35	398	13187	66.74
ARSHIYA	BE	15-Mar-2022	31.70	32.25	32.50	30.15	30.15	30.35	31.00	231860	71.87	349	-	-
ARSSINFRA	BE	15-Mar-2022	28.75	29.50	29.90	27.50	28.80	28.50	28.34	28204	7.99	113	-	-
ARTEMISMED	EQ	15-Mar-2022	40.05	39.15	41.75	39.15	40.00	40.20	40.11	83849	33.63	375	72259	86.18
ARTNIRMAN	BE	15-Mar-2022	103.65	99.00	103.00	98.50	98.50	100.80	99.48	9857	9.81	136	-	-
ARVEE	EQ	15-Mar-2022	147.05	154.40	154.85	132.35	132.35	132.50	137.13	77534	106.33	2093	32901	42.43
ARVIND	EQ	15-Mar-2022	118.85	119.80	121.00	115.30	116.00	116.20	117.86	956275	1127.09	9040	318174	33.27
ARVINDFASN	EQ	15-Mar-2022	267.10	264.65	272.95	261.00	264.45	265.20	266.80	113261	302.18	4496	61342	54.16
ARVSMART	EQ	15-Mar-2022	195.10	195.00	201.70	190.00	192.55	193.70	196.02	16905	33.14	572	7785	46.05
ASAHIINDIA	EQ	15-Mar-2022	418.25	422.65	427.95	411.75	416.00	415.40	420.77	169340	712.53	14094	49481	29.22
ASAHISONG	EQ	15-Mar-2022	269.15	273.75	274.95	267.05	270.85	270.00	271.07	8130	22.04	486	5466	67.23
ASAL	BE	15-Mar-2022	397.70	417.55	417.55	417.55	417.55	417.55	417.55	6128	25.59	203	-	-
ASALCBR	EQ	15-Mar-2022	464.15	472.00	473.45	447.70	450.00	452.20	459.21	78155	358.90	3345	57636	73.75
ASCOM	SM	15-Mar-2022	38.60	36.80	36.80	36.80	36.80	36.80	36.80	4000	1.47	1	4000	100.00
ASHAPURMIN	EQ	15-Mar-2022	103.45	105.00	106.20	101.00	101.95	101.40	103.98	154793	160.96	1826	106392	68.73
ASHIANA	EQ	15-Mar-2022	154.90	155.50	156.95	148.60	149.90	149.75	152.17	56765	86.38	1094	43665	76.92
ASHIMASYN	EQ	15-Mar-2022	15.55	15.25	16.25	15.25	16.20	16.05	15.95	222817	35.54	413	186337	83.63
ASHOKA	EQ	15-Mar-2022	90.35	90.35	90.95	88.60	89.00	89.00	89.58	586336	525.24	5968	305867	52.17
ASHOKLEY	EQ	15-Mar-2022	107.30	107.90	110.95	107.65	109.65	109.95	109.55	28842972	31598.05	108281	5784867	20.06
ASIANENE	EQ	15-Mar-2022	114.70	115.50	119.05	109.85	111.00	111.30	113.97	75051	85.54	2487	45896	61.15
ASIANHOTNR	EQ	15-Mar-2022	77.90	77.80	79.95	76.25	76.30	76.80	77.89	19242	14.99	505	6313	32.81
ASIANPAINT	EQ	15-Mar-2022	2962.80	2998.00	3032.00	2966.00	2975.05	2987.15	2992.99	1857685	55600.39	138614	688075	37.04
ASIANTILES	EQ	15-Mar-2022	101.90	101.75	104.50	101.05	102.45	102.50	103.25	218128	225.23	3561	127066	58.25
ASPINWALL	EQ	15-Mar-2022	186.60	193.45	193.45	183.20	183.20	184.00	187.09	5340	9.99	194	3676	68.84
ASTEC	EQ	15-Mar-2022	1635.90	1635.90	1667.90	1575.00	1586.00	1589.90	1624.55	11902	193.35	2216	4566	38.36
ASTERDM	EQ	15-Mar-2022	174.20	175.50	176.00	171.00	172.00	172.95	174.47	218253	380.79	6809	87886	40.27
ASTRAL	EQ	15-Mar-2022	1973.45	1990.00	1990.00	1923.05	1960.15	1969.80	1962.22	362577	7114.57	35573	184668	50.93
ASTRAMICRO	EQ	15-Mar-2022	219.45	224.00	224.00	212.85	218.00	216.75	217.59	206841	450.07	4648	89551	43.29
ASTRAZEN	EQ	15-Mar-2022	2651.05	2683.75	2687.95	2602.30	2608.90	2623.35	2655.51	8969	238.17	1971	3075	34.28
ASTRON	EQ	15-Mar-2022	45.15	45.00	47.75	44.10	44.55	44.45	45.93	184413	84.70	2248	74837	40.58
ATALREAL	SM	15-Mar-2022	140.25	126.10	140.00	112.20	112.25	116.30	119.24	166400	198.42	85	88000	52.88
ATFL	EQ	15-Mar-2022	818.95	825.10	850.00	815.05	815.05	824.15	831.45	9692	80.58	1056	4841	49.95
ATGL	EQ	15-Mar-2022	1650.35	1655.00	1673.00	1610.00	1619.00	1624.40	1654.94	242931	4020.36	13527	200727	82.63
ATLANTA	BE	15-Mar-2022	21.10	22.15	22.15	20.50	21.65	21.50	21.42	29251	6.27	171	-	-
ATUL	EQ	15-Mar-2022	9499.15	9549.80	9774.05	9504.75	9750.00	9722.50	9658.81	58881	5687.20	10569	18350	31.16
ATULAUTO	EQ	15-Mar-2022	172.10	172.00	174.20	168.30	170.25	169.70	171.51	74919	128.49	1870	41934	55.97
AUBANK	EQ	15-Mar-2022	1121.10	1132.50	1182.00	1131.15	1163.15	1169.50	1164.50	1973576	22982.28	63038	263231	13.34
AURIONPRO	EQ	15-Mar-2022	308.75	310.60	311.05	293.35	293.35	293.40	296.14	92419	273.69	2622	50200	54.32
AUROPHARMA	EQ	15-Mar-2022	631.30	630.00	640.85	617.50	619.50	621.75	630.46	1724237	10870.59	44454	789629	45.80
AURUM	EQ	15-Mar-2022	120.50	120.50	125.10	120.00	121.15	121.05	122.53	114845	140.72	2459	62948	54.81
AUSOMENT	EQ	15-Mar-2022	64.05	65.40	66.35	63.05	64.00	64.10	65.13	8667	5.64	407	5654	65.24
AUTOAXLES	EQ	15-Mar-2022	1445.60	1452.85	1464.95	1432.05	1448.00	1447.35	1452.85	4115	59.78	1142	1898	46.12
AUTOIND	BE	15-Mar-2022	52.45	52.45	54.35	50.10	53.00	51.80	52.30	14290	7.47	163	-	-
AVADHSUGAR	EQ	15-Mar-2022	787.80	784.95	806.55	725.10	744.90	749.40	766.65	1028681	7886.38	66153	174199	16.93
AVANTIFEED	EQ	15-Mar-2022	432.90	437.00	444.00	426.00	429.50	429.90	435.77	241612	1052.88	12263	106238	43.97
AVTNPL	EQ	15-Mar-2022	110.90	111.35	120.50	106.70	108.40	108.35	114.78	3409636	3913.61	56298	640304	18.78
AWHCL	EQ	15-Mar-2022	281.10	282.70	284.00	270.05	277.00	273.40	276.49	119383	330.09	4243	74987	62.81
AWL	EQ	15-Mar-2022	341.10	343.50	355.00	338.45	340.20	340.25	346.65	8759343	30364.30	118884	2720933	31.06
AXISBANK	EQ	15-Mar-2022	710.05	713.00	718.00	695.00	695.40	698.15	706.29	12157425	85866.95	241874	5411560	44.51
AXISBNKETF	EQ	15-Mar-2022	355.54	357.04	357.04	348.00	350.30	350.29	352.23	1061	3.74	73	1003	94.53
AXISBPSETF	EQ	15-Mar-2022	10.50	10.50	10.51	10.49	10.49	10.49	10.50	25043	2.63	5863	12774	51.01
AXISCADES	BE	15-Mar-2022	96.35	97.70	99.00	91.55	93.95	92.60	94.89	44098	41.84	297	-	-
AXISCETF	EQ	15-Mar-2022	66.97	66.97	67.58	66.41	66.41	66.41	66.92	1607	1.08	24	1508	93.84
AXISGOLD	EQ	15-Mar-2022	44.14	43.99	44.10	43.70	43.96	44.04	43.95	118556	52.11	11136	87562	73.86
AXISHCETF	EQ	15-Mar-2022	82.57	83.00	84.55	82.05	83.00	82.91	84.47	25657	21.67	166	24555	95.70
AXISNIFTY	EQ	15-Mar-2022	176.96	179.70	179.70	174.35	175.75	175.94	175.62	18534	32.55	188	17851	96.31
AXISTECETF	EQ	15-Mar-2022	363.92	369.99	370.00	355.00	355.91	356.58	360.74	1689	6.09	91	1547	91.59
AYMSYNTEX	EQ	15-Mar-2022	109.70	111.00	113.80	107.05	107.50	107.45	110.26	27860	30.72	590	16077	57.71
BAFNAPH	EQ	15-Mar-2022	136.10	139.35	139.35	132.40	134.00	132.75	134.35	3391	4.56	159	2523	74.40
BAGFILMS	BE	15-Mar-2022	6.20	6.35	6.50	6.10	6.10	6.10	6.33	236701	14.97	328	-	-
BAJAJ-AUTO	EQ	15-Mar-2022	3452.55	3441.00	3494.00	3426.35	3450.00	3454.05	3461.34	229544	7945.31	21762	75708	32.98
BAJAJCON	EQ	15-Mar-2022	160.75	160.20	161.80	157.75	158.25	158.35	159.70	489160	781.21	11471	240839	49.24
BAJAJELEC	EQ	15-Mar-2022	1002.15	1010.00	1013.15	996.00	998.00	1000.35	1003.57	240934	2417.94	10193	128452	53.31
BAJAJFINSV	EQ	15-Mar-2022	15678.50	15749.00	15950.00	15534.05	15684.65	15708.90	15754.42	296511	46713.59	59391	56524	19.06
BAJAJHCARE	EQ	15-Mar-2022	383.75	381.10	387.75	367.30	370.00	370.35	374.89	40848	153.14	2677	28840	70.60
BAJAJHIND	EQ	15-Mar-2022	16.45	16.50	16.70	15.65	15.75	15.70	16.04	11017715	1767.16	13204	4422259	40.14
BAJAJHLDNG	EQ	15-Mar-2022	4999.30	4993.95	5006.00	4875.00	4985.00	4958.15	4953.11	19392	960.51	4368	12219	63.01
BAJFINANCE	EQ	15-Mar-2022	6665.45	6677.20	6750.00	6605.00	6652.00	6666.55	6677.97	1479270	98785.20	166813	548486	37.08
BALAJITELE	EQ	15-Mar-2022	76.90	76.95	79.90	73.05	73.60	73.65	76.82	1231280	945.82	11330	343454	27.89
BALAMINES	EQ	15-Mar-2022	2901.25	2905.80	2968.00	2890.00	2893.95	2900.55	2922.70	61817	1806.73	9146	23564	38.12
BALAXI	EQ	15-Mar-2022	419.75	431.50	431.50	412.55	421.00	417.75	419.35	1646	6.90	150	786	47.75
BALKRISHNA	BE	15-Mar-2022	39.80	41.45	41.75	38.05	41.75	41.75	41.50	19259	7.99	83	-	-
BALKRISIND	EQ	15-Mar-2022	1977.25	1977.25	2038.05	1977.20	2000.00	2005.20	2006.84	332922	6681.22	31147	121999	36.64
BALLARPUR	BZ	15-Mar-2022	1.15	1.10	1.10	1.10	1.10	1.10	1.10	488850	5.38	67	-	-
BALMLAWRIE	EQ	15-Mar-2022	117.60	117.90	118.95	116.05	116.25	116.35	117.47	146424	172.00	2880	63704	43.51
BALPHARMA	EQ	15-Mar-2022	112.20	113.30	114.50	108.25	111.00	111.70	111.92	49719	55.64	1529	23614	47.49
BALRAMCHIN	EQ	15-Mar-2022	502.05	505.00	506.70	460.10	463.80	466.70	479.63	10917242	52362.89	182210	2518293	23.07
BANARBEADS	EQ	15-Mar-2022	95.40	96.45	96.45	92.00	94.20	93.85	94.10	51498	48.46	754	27270	52.95
BANARISUG	EQ	15-Mar-2022	2476.90	2459.95	2489.95	2325.55	2351.05	2346.25	2405.97	3488	83.92	665	1684	48.28
BANCOINDIA	EQ	15-Mar-2022	139.50	140.90	140.90	137.00	138.25	138.05	139.25	69282	96.47	3296	49301	71.16
BANDHANBNK	EQ	15-Mar-2022	264.95	269.75	288.50	269.25	280.00	281.15	282.40	31825606	89875.29	243902	6805556	21.38
BANG	EQ	15-Mar-2022	34.00	33.50	34.00	32.85	33.00	33.05	33.43	4724	1.58	82	2698	57.11
BANKA	BE	15-Mar-2022	68.35	65.60	70.00	65.60	67.00	66.30	66.47	2211	1.47	38	-	-
BANKBARODA	EQ	15-Mar-2022	106.90	107.40	108.90	105.25	105.40	105.90	107.11	46827034	50157.38	115669	6040839	12.90
BANKBEES	EQ	15-Mar-2022	354.84	360.00	360.00	349.00	351.50	351.86	354.33	1151116	4078.77	14459	418526	36.36
BANKINDIA	EQ	15-Mar-2022	48.85	49.00	49.25	47.00	47.40	47.30	47.96	5049202	2421.85	12519	2108727	41.76
BANSWRAS	EQ	15-Mar-2022	227.60	228.35	234.50	221.00	221.60	221.85	226.22	63344	143.30	1615	38170	60.26
BARBEQUE	EQ	15-Mar-2022	1255.10	1259.00	1273.75	1230.00	1236.50	1236.20	1248.85	50250	627.55	5180	29901	59.50
BARTRONICS	BZ	15-Mar-2022	6.90	7.20	7.20	7.10	7.10	7.20	7.19	30972	2.23	85	-	-
BASF	EQ	15-Mar-2022	2991.65	2990.00	2990.95	2832.35	2838.00	2860.75	2885.73	54808	1581.61	10885	29309	53.48
BASML	EQ	15-Mar-2022	72.95	72.85	75.60	72.25	72.50	72.60	73.80	112972	83.38	1235	78563	69.54
BATAINDIA	EQ	15-Mar-2022	1844.30	1863.15	1866.85	1820.00	1838.00	1836.45	1847.82	224926	4156.22	14024	41503	18.45
BAYERCROP	EQ	15-Mar-2022	4460.25	4483.00	4483.00	4310.00	4316.00	4347.25	4397.97	7988	351.31	2375	5026	62.92
BBETF0432	EQ	15-Mar-2022	1002.05	1003.00	1005.49	1002.41	1002.50	1002.50	1002.65	1351	13.55	37	1202	88.97
BBL	EQ	15-Mar-2022	1860.15	1869.50	1887.95	1812.70	1835.00	1819.90	1849.89	7456	137.93	1931	2439	32.71
BBOX	EQ	15-Mar-2022	798.60	802.00	822.95	781.00	788.00	783.90	790.48	7856	62.10	666	4957	63.10
BBTC	EQ	15-Mar-2022	905.45	910.05	921.30	893.80	904.00	902.70	909.76	69377	631.16	6308	25327	36.51
BBTCL	SM	15-Mar-2022	237.20	235.50	235.50	229.25	229.25	229.25	233.25	3000	7.00	3	3000	100.00
BCG	EQ	15-Mar-2022	102.10	64.30	64.30	64.30	64.30	64.30	64.30	298002	191.62	5241	298002	100.00
BCLIND	BE	15-Mar-2022	469.80	474.00	474.00	447.25	455.50	454.25	463.99	69143	320.82	1210	-	-
BCONCEPTS	EQ	15-Mar-2022	71.45	71.45	73.45	68.60	72.00	72.00	71.81	34009	24.42	125	30747	90.41
BCP	BE	15-Mar-2022	5.50	5.60	5.65	5.25	5.60	5.50	5.49	148149	8.14	538	-	-
BDL	EQ	15-Mar-2022	501.90	505.90	533.90	496.50	524.00	522.50	518.08	1222640	6334.21	40262	334279	27.34
BEARDSELL	EQ	15-Mar-2022	18.10	18.00	18.25	17.25	17.80	17.65	17.56	69769	12.25	270	47279	67.77
BECTORFOOD	EQ	15-Mar-2022	297.00	298.50	302.00	294.35	296.00	295.40	297.76	138627	412.78	4541	90020	64.94
BEDMUTHA	EQ	15-Mar-2022	70.00	68.00	70.00	67.55	70.00	69.15	68.88	8488	5.85	179	5792	68.24
BEL	EQ	15-Mar-2022	209.80	208.00	210.15	203.25	206.10	205.55	206.81	7776163	16081.52	114241	4091640	52.62
BEML	EQ	15-Mar-2022	1531.20	1530.00	1564.00	1502.50	1503.90	1517.00	1537.68	160339	2465.50	10633	49672	30.98
BEPL	EQ	15-Mar-2022	135.95	137.00	137.80	130.70	132.00	131.75	133.99	421471	564.74	6471	194539	46.16
BERGEPAINT	EQ	15-Mar-2022	677.35	691.80	702.00	683.10	694.00	695.45	693.07	1904049	13196.44	58912	257850	13.54
BESTAGRO	EQ	15-Mar-2022	916.55	918.00	929.75	886.35	906.90	906.00	916.37	35693	327.08	4119	8934	25.03
BETA	SM	15-Mar-2022	552.50	552.00	552.00	540.00	549.00	544.70	546.34	2400	13.11	12	2400	100.00
BEWLTD	SM	15-Mar-2022	734.10	722.00	722.00	697.40	697.40	697.40	701.52	6000	42.09	24	4250	70.83
BFINVEST	EQ	15-Mar-2022	287.45	288.65	292.45	280.10	281.50	282.20	286.77	9191	26.36	678	3706	40.32
BFUTILITIE	EQ	15-Mar-2022	330.50	332.00	337.90	326.45	329.35	330.15	333.41	133026	443.52	4382	56639	42.58
BGRENERGY	EQ	15-Mar-2022	102.00	104.00	104.00	96.90	96.90	96.90	99.30	712713	707.70	6914	361055	50.66
BHAGCHEM	EQ	15-Mar-2022	991.65	989.50	1007.95	905.55	950.00	927.40	938.92	5839	54.82	457	3682	63.06
BHAGERIA	EQ	15-Mar-2022	231.05	232.25	234.10	227.60	231.00	229.00	231.61	10044	23.26	575	6369	63.41
BHAGYANGR	EQ	15-Mar-2022	50.05	50.30	50.70	48.00	48.10	48.55	49.65	50622	25.13	1000	26345	52.04
BHAGYAPROP	EQ	15-Mar-2022	30.25	30.70	31.05	29.90	29.90	30.00	30.32	12466	3.78	308	4305	34.53
BHANDARI	BE	15-Mar-2022	7.55	7.90	7.90	7.90	7.90	7.90	7.90	125695	9.93	268	-	-
BHARATFORG	EQ	15-Mar-2022	649.45	651.85	668.80	645.35	652.95	653.00	658.55	2128873	14019.65	55426	762251	35.81
BHARATGEAR	EQ	15-Mar-2022	142.20	142.20	145.90	140.10	140.65	141.35	143.08	19064	27.28	564	11827	62.04
BHARATRAS	EQ	15-Mar-2022	13293.75	13399.00	13498.00	12800.00	12984.00	12936.30	13133.26	2358	309.68	1107	1132	48.01
BHARATWIRE	EQ	15-Mar-2022	69.85	69.10	70.85	67.10	67.10	67.45	68.43	10224	7.00	178	5909	57.80
BHARTIARTL	EQ	15-Mar-2022	700.40	699.00	709.50	695.50	701.00	703.10	703.60	6006439	42261.17	108680	3559067	59.25
BHEL	EQ	15-Mar-2022	51.05	51.45	51.75	49.70	50.00	50.20	50.79	21490509	10915.67	38400	3679548	17.12
BIGBLOC	EQ	15-Mar-2022	76.20	77.30	77.30	72.50	74.75	74.05	75.44	42162	31.80	800	23355	55.39
BIL	EQ	15-Mar-2022	285.70	289.00	293.00	275.80	278.65	277.65	285.83	12693	36.28	961	8472	66.75
BINDALAGRO	EQ	15-Mar-2022	23.20	23.40	23.80	22.35	22.60	22.65	22.95	201827	46.31	1489	100802	49.94
BIOCON	EQ	15-Mar-2022	328.70	331.25	336.95	325.70	327.65	327.45	331.40	4762960	15784.28	56718	1359340	28.54
BIOFILCHEM	EQ	15-Mar-2022	64.65	65.00	65.80	61.50	62.25	63.20	63.66	27475	17.49	689	14429	52.52
BIRET	RR	15-Mar-2022	299.56	301.90	302.39	298.10	299.00	299.88	300.00	45373	136.12	1889	40143	88.47
BIRLACABLE	EQ	15-Mar-2022	157.20	160.00	166.00	153.05	156.00	156.10	159.92	616348	985.65	11450	209672	34.02
BIRLACORPN	EQ	15-Mar-2022	1140.25	1151.80	1158.95	1080.00	1080.95	1089.20	1110.53	108687	1207.01	17097	56010	51.53
BIRLAMONEY	EQ	15-Mar-2022	61.70	62.85	62.85	61.00	61.90	61.45	61.83	49467	30.59	1063	31440	63.56
BIRLATYRE	EQ	15-Mar-2022	22.45	22.40	22.75	22.10	22.25	22.20	22.48	113838	25.59	946	68149	59.86
BKMINDST	BZ	15-Mar-2022	2.80	2.90	2.90	2.80	2.90	2.90	2.89	199613	5.77	269	-	-
BLBLIMITED	BE	15-Mar-2022	24.55	25.75	25.75	25.00	25.70	25.60	25.65	44062	11.30	292	-	-
BLISSGVS	EQ	15-Mar-2022	73.45	73.80	73.90	72.30	72.40	72.40	72.86	204962	149.33	2288	132175	64.49
BLKASHYAP	EQ	15-Mar-2022	23.20	23.35	24.30	22.60	22.85	23.05	23.41	318165	74.49	948	211993	66.63
BLS	EQ	15-Mar-2022	220.70	224.90	225.15	216.20	218.30	218.25	220.12	178110	392.06	2054	138617	77.83
BLUEDART	EQ	15-Mar-2022	6198.55	6254.00	6294.00	6122.25	6124.00	6165.40	6210.67	8780	545.30	3008	3706	42.21
BLUESTARCO	EQ	15-Mar-2022	979.90	989.90	989.90	973.00	984.95	982.65	981.33	55293	542.60	7899	18695	33.81
BMETRICS	SM	15-Mar-2022	422.45	442.00	443.00	410.00	443.00	436.55	432.56	30000	129.77	24	24000	80.00
BODALCHEM	EQ	15-Mar-2022	103.30	103.80	107.50	103.00	103.60	103.65	105.27	563100	592.80	8297	183145	32.52
BOMDYEING	EQ	15-Mar-2022	101.65	102.25	104.00	98.80	99.20	99.60	101.37	3111416	3154.09	17553	575563	18.50
BOROLTD	BE	15-Mar-2022	345.20	342.50	348.85	336.00	341.95	340.65	341.07	26740	91.20	1042	-	-
BORORENEW	EQ	15-Mar-2022	600.65	608.00	610.95	586.00	593.50	589.10	596.53	268141	1599.54	10802	120152	44.81
BOSCHLTD	EQ	15-Mar-2022	14022.95	14058.00	14284.95	13865.85	13882.50	13921.45	14068.12	68263	9603.32	18365	33135	48.54
BPCL	EQ	15-Mar-2022	359.65	361.05	361.50	348.10	349.75	350.30	353.89	6065433	21465.20	96593	2682629	44.23
BPL	EQ	15-Mar-2022	56.35	57.10	57.10	54.10	55.00	54.85	55.55	103710	57.61	1212	63300	61.04
BRFL	EQ	15-Mar-2022	7.70	7.80	7.80	7.40	7.55	7.50	7.56	201902	15.27	607	157332	77.92
BRIGADE	EQ	15-Mar-2022	455.10	453.80	469.95	452.35	468.20	466.65	465.92	568814	2650.21	34402	203035	35.69
BRIGHT	SM	15-Mar-2022	5.95	5.85	5.95	5.70	5.70	5.70	5.73	237000	13.59	66	186000	78.48
BRITANNIA	EQ	15-Mar-2022	3185.85	3186.00	3249.00	3181.65	3220.00	3222.85	3221.85	258636	8332.86	31146	130173	50.33
BRITANNIA	N2	15-Mar-2022	31.31	31.36	31.42	31.28	31.32	31.32	31.32	12353	3.87	42	12337	99.87
BRITANNIA	N3	15-Mar-2022	29.62	29.60	29.97	29.49	29.59	29.69	29.66	2181	0.65	57	1749	80.19
BRNL	BE	15-Mar-2022	33.50	33.50	34.10	31.85	32.20	32.15	32.39	31428	10.18	303	-	-
BROOKS	EQ	15-Mar-2022	90.80	90.00	91.60	86.40	87.25	88.05	88.82	23058	20.48	501	15421	66.88
BSE	EQ	15-Mar-2022	3030.45	3115.00	3140.00	2813.70	2918.00	2938.50	2922.11	3766762	110068.77	246951	877487	23.30
BSHSL	EQ	15-Mar-2022	350.65	352.65	364.00	352.65	362.60	359.85	359.74	3677	13.23	110	3025	82.27
BSL	EQ	15-Mar-2022	102.45	101.80	107.55	101.80	107.55	107.50	106.66	27959	29.82	491	20382	72.90
BSLGOLDETF	EQ	15-Mar-2022	47.19	47.20	47.20	46.01	46.29	46.26	46.29	114443	52.98	338	90023	78.66
BSLNIFTY	EQ	15-Mar-2022	18.73	18.95	19.00	18.39	18.57	18.57	18.65	72912	13.60	5270	25237	34.61
BSLSENETFG	EQ	15-Mar-2022	53.93	54.10	55.00	52.85	53.46	53.57	53.91	6572	3.54	120	5424	82.53
BSOFT	EQ	15-Mar-2022	452.25	452.25	454.90	433.20	437.25	436.90	443.84	1272469	5647.79	26083	314712	24.73
BTML	SM	15-Mar-2022	165.00	156.75	156.75	156.75	156.75	156.75	156.75	1200	1.88	1	1200	100.00
BURNPUR	BE	15-Mar-2022	7.20	7.50	7.50	6.85	6.95	7.00	7.05	154407	10.88	709	-	-
BUTTERFLY	EQ	15-Mar-2022	1378.15	1370.00	1388.50	1370.00	1380.00	1377.95	1379.60	29674	409.38	685	22548	75.99
BVCL	BE	15-Mar-2022	24.60	23.85	25.80	23.65	24.55	24.75	25.11	5611	1.41	45	-	-
BYKE	EQ	15-Mar-2022	33.00	33.45	34.20	31.70	32.25	32.00	32.78	78168	25.62	851	46880	59.97
CALSOFT	EQ	15-Mar-2022	39.90	39.85	39.85	37.95	38.25	38.00	38.66	55727	21.54	546	38212	68.57
CAMLINFINE	EQ	15-Mar-2022	142.00	145.00	145.00	134.40	137.00	136.10	139.06	268446	373.30	5129	153817	57.30
CAMS	EQ	15-Mar-2022	2453.95	2470.00	2484.10	2380.00	2407.00	2407.65	2432.03	173915	4229.66	16430	101712	58.48
CANBK	EQ	15-Mar-2022	221.15	221.15	226.70	217.65	218.10	218.90	222.42	14828169	32980.13	69728	2261946	15.25
CANDC	BZ	15-Mar-2022	5.05	5.05	5.20	4.80	4.95	4.95	4.89	39770	1.95	59	-	-
CANFINHOME	EQ	15-Mar-2022	591.60	591.60	607.90	566.00	577.20	578.80	583.51	916480	5347.78	26624	342889	37.41
CANTABIL	EQ	15-Mar-2022	797.55	811.95	812.05	780.25	807.80	800.35	796.15	19950	158.83	1003	5626	28.20
CAPACITE	EQ	15-Mar-2022	119.95	121.50	128.00	121.15	125.00	125.00	124.52	345120	429.73	6979	189096	54.79
CAPLIPOINT	EQ	15-Mar-2022	729.00	732.65	740.00	725.00	728.25	728.95	731.14	42712	312.29	3466	23465	54.94
CAPTRUST	EQ	15-Mar-2022	113.85	113.20	115.85	110.40	113.10	111.70	112.08	64166	71.92	282	7905	12.32
CARBORUNIV	EQ	15-Mar-2022	805.90	814.15	814.15	787.10	801.95	801.40	800.62	187821	1503.73	16938	139274	74.15
CAREERP	EQ	15-Mar-2022	114.15	116.30	116.30	109.00	114.00	113.20	112.48	36988	41.60	653	24981	67.54
CARERATING	EQ	15-Mar-2022	517.45	520.00	523.00	508.95	509.95	509.75	513.77	90797	466.48	3188	64047	70.54
CARTRADE	EQ	15-Mar-2022	548.15	549.00	564.75	536.00	553.20	555.60	551.41	294245	1622.48	13603	78813	26.78
CASTROLIND	EQ	15-Mar-2022	107.15	107.90	108.00	105.80	106.00	106.05	106.84	740483	791.15	11918	476416	64.34
CCCL	BE	15-Mar-2022	2.90	3.00	3.00	3.00	3.00	3.00	3.00	247246	7.42	118	-	-
CCHHL	BE	15-Mar-2022	8.05	8.35	8.40	7.85	8.00	8.00	8.03	45106	3.62	123	-	-
CCL	EQ	15-Mar-2022	379.20	383.10	393.00	381.50	390.90	389.70	388.50	419659	1630.40	19374	164157	39.12
CDSL	EQ	15-Mar-2022	1573.05	1593.70	1606.30	1525.10	1539.00	1541.65	1569.55	2339127	36713.81	117746	713999	30.52
CEATLTD	EQ	15-Mar-2022	1000.40	1007.40	1019.00	990.60	1000.00	1004.05	1005.00	64655	649.79	5700	19393	29.99
CEBBCO	EQ	15-Mar-2022	42.80	42.80	44.20	42.30	42.90	43.05	43.60	126679	55.23	1024	100825	79.59
CELEBRITY	BE	15-Mar-2022	14.85	15.25	15.25	14.25	14.60	14.50	14.62	17484	2.56	91	-	-
CENTENKA	EQ	15-Mar-2022	549.35	555.30	574.70	551.70	559.50	556.85	563.25	85057	479.08	6031	31908	37.51
CENTEXT	EQ	15-Mar-2022	12.20	12.10	12.30	11.85	12.00	12.00	12.09	179743	21.73	775	116375	64.75
CENTRALBK	EQ	15-Mar-2022	18.60	18.65	18.85	18.35	18.45	18.45	18.60	1949039	362.45	4672	702216	36.03
CENTRUM	EQ	15-Mar-2022	26.50	26.85	27.00	25.35	25.35	25.45	26.23	366808	96.22	1714	229393	62.54
CENTUM	EQ	15-Mar-2022	414.20	420.00	429.80	397.90	397.90	402.10	410.00	7251	29.73	787	4900	67.58
CENTURYPLY	EQ	15-Mar-2022	618.70	623.45	678.00	623.40	659.80	657.25	655.99	2434828	15972.17	111616	638323	26.22
CENTURYTEX	EQ	15-Mar-2022	763.55	763.00	777.00	748.00	749.00	754.85	763.30	226918	1732.06	7484	55198	24.33
CERA	EQ	15-Mar-2022	4413.90	4435.95	4579.95	4401.00	4455.00	4494.25	4500.10	11955	537.99	5290	4306	36.02
CEREBRAINT	EQ	15-Mar-2022	76.10	76.50	76.50	73.75	74.00	74.15	74.81	184859	138.29	1709	125681	67.99
CESC	EQ	15-Mar-2022	75.90	76.40	76.95	75.55	75.95	75.85	76.22	1964458	1497.25	27577	1164451	59.28
CGCL	EQ	15-Mar-2022	616.35	621.00	625.00	601.55	614.90	611.45	615.18	319758	1967.08	5593	187797	58.73
CGPOWER	EQ	15-Mar-2022	170.75	172.00	173.00	168.00	168.95	169.80	171.24	1535855	2629.94	9822	1328269	86.48
CHALET	EQ	15-Mar-2022	266.10	268.90	272.15	264.40	266.30	266.15	267.78	163872	438.82	5442	51051	31.15
CHAMBLFERT	EQ	15-Mar-2022	421.05	420.75	421.65	401.45	406.00	406.40	410.24	1408959	5780.12	29896	268860	19.08
CHEMBOND	EQ	15-Mar-2022	182.65	184.60	184.60	178.15	179.70	179.80	181.50	20993	38.10	587	16052	76.46
CHEMCON	EQ	15-Mar-2022	282.05	283.00	286.70	280.00	280.00	280.50	283.74	113372	321.68	3966	63876	56.34
CHEMFAB	EQ	15-Mar-2022	190.35	186.10	191.00	184.50	184.60	185.25	187.30	14231	26.66	510	10173	71.48
CHEMPLASTS	EQ	15-Mar-2022	567.15	571.00	577.60	556.55	560.00	562.55	564.77	385108	2174.96	16663	213776	55.51
CHENNPETRO	EQ	15-Mar-2022	125.40	125.50	126.30	122.15	123.20	122.95	124.30	636353	790.97	8854	360289	56.62
CHOLAFIN	EQ	15-Mar-2022	679.25	679.50	698.85	675.70	682.00	685.80	687.37	3511719	24138.55	79570	1286615	36.64
CHOLAHLDNG	EQ	15-Mar-2022	583.60	573.10	600.10	573.10	590.00	589.30	593.78	80862	480.15	5195	43963	54.37
CIGNITITEC	EQ	15-Mar-2022	499.25	500.70	503.50	483.00	485.15	491.30	489.10	69527	340.05	3171	44705	64.30
CINELINE	EQ	15-Mar-2022	86.30	85.50	88.20	84.50	85.70	85.10	86.04	29192	25.12	379	23079	79.06
CINEVISTA	EQ	15-Mar-2022	13.50	14.15	14.15	14.15	14.15	14.15	14.15	123857	17.53	225	110845	89.49
CIPLA	EQ	15-Mar-2022	1048.65	1045.00	1083.00	1045.00	1070.00	1068.05	1068.56	7945333	84900.93	186096	3648237	45.92
CLEAN	EQ	15-Mar-2022	2018.90	2034.00	2055.80	1991.00	1998.00	2002.45	2026.70	91728	1859.05	9838	30555	33.31
CLEDUCATE	EQ	15-Mar-2022	130.05	136.00	136.00	123.75	125.70	125.15	126.90	32389	41.10	769	19208	59.30
CLNINDIA	EQ	15-Mar-2022	475.90	473.20	478.05	464.00	467.00	465.90	470.61	21474	101.06	2118	11526	53.67
CLSEL	EQ	15-Mar-2022	99.90	99.10	101.50	96.00	96.00	96.60	99.17	71648	71.05	1666	31673	44.21
CMICABLES	BE	15-Mar-2022	35.65	36.25	36.25	33.90	34.55	34.30	34.22	100911	34.53	845	-	-
CMMIPL	SM	15-Mar-2022	10.65	10.65	10.65	10.65	10.65	10.65	10.65	3000	0.32	1	3000	100.00
CMSINFO	EQ	15-Mar-2022	260.30	258.20	264.05	253.35	254.00	254.85	258.65	410335	1061.32	11062	152970	37.28
COALINDIA	EQ	15-Mar-2022	180.35	179.90	180.00	171.50	172.75	172.90	175.19	14074860	24657.11	105756	5131220	36.46
COASTCORP	EQ	15-Mar-2022	356.60	360.20	362.00	351.05	357.70	354.30	357.70	42380	151.59	4534	11704	27.62
COCHINSHIP	EQ	15-Mar-2022	306.15	305.40	307.50	301.05	301.55	301.95	304.33	159433	485.21	3651	113343	71.09
COFFEEDAY	EQ	15-Mar-2022	57.10	56.90	59.35	56.25	56.60	56.60	57.63	1850434	1066.45	8027	915049	49.45
COFORGE	EQ	15-Mar-2022	4375.20	4387.00	4410.00	4084.10	4135.00	4151.60	4233.40	993833	42072.94	82825	411742	41.43
COLPAL	EQ	15-Mar-2022	1518.90	1510.10	1535.60	1510.10	1516.00	1518.50	1524.92	448667	6841.82	36299	273402	60.94
COMPINFO	EQ	15-Mar-2022	32.60	32.90	33.25	30.95	31.00	31.30	32.01	324129	103.75	1631	227050	70.05
COMPUSOFT	BE	15-Mar-2022	25.90	26.10	27.15	24.80	25.70	25.65	26.06	97690	25.46	732	-	-
CONCOR	EQ	15-Mar-2022	599.05	599.60	604.00	586.85	590.85	589.95	595.80	624447	3720.44	21180	297402	47.63
CONFIPET	EQ	15-Mar-2022	65.65	65.85	66.70	65.50	66.00	65.95	66.05	472273	311.92	1962	283936	60.12
CONSOFINVT	EQ	15-Mar-2022	156.35	154.00	157.95	151.10	154.00	152.90	153.41	29147	44.72	1054	16608	56.98
CONTROLPR	EQ	15-Mar-2022	354.40	360.00	362.00	346.50	351.00	348.00	352.63	25297	89.21	1329	14892	58.87
CORALFINAC	EQ	15-Mar-2022	39.95	39.70	41.50	39.70	41.00	40.90	40.81	74991	30.61	798	32955	43.95
CORDSCABLE	EQ	15-Mar-2022	53.55	53.00	54.50	52.30	52.40	52.70	53.65	16855	9.04	379	7535	44.70
COROMANDEL	EQ	15-Mar-2022	766.90	766.05	781.70	760.00	773.90	777.55	770.71	341088	2628.80	19961	142383	41.74
COSMOFILMS	EQ	15-Mar-2022	1575.65	1588.50	1663.40	1577.60	1613.00	1615.35	1629.68	129272	2106.72	13258	38577	29.84
COUNCODOS	BE	15-Mar-2022	6.10	6.35	6.40	6.05	6.10	6.10	6.24	169411	10.57	241	-	-
CPSEETF	EQ	15-Mar-2022	33.45	33.95	33.95	32.42	32.54	32.56	32.84	3196904	1049.86	4375	2806197	87.78
CRAFTSMAN	EQ	15-Mar-2022	1999.15	1985.00	2126.05	1950.00	2036.00	2070.60	2043.77	19623	401.05	3678	10355	52.77
CREATIVE	EQ	15-Mar-2022	593.75	599.60	599.60	585.00	590.00	590.75	591.05	7267	42.95	412	4699	64.66
CREDITACC	EQ	15-Mar-2022	804.30	801.70	823.85	736.60	759.70	758.55	786.34	981711	7719.60	56783	285114	29.04
CREST	BE	15-Mar-2022	171.85	175.30	179.40	164.05	176.00	175.75	174.50	5252	9.16	73	-	-
CRISIL	EQ	15-Mar-2022	2813.30	2827.40	2851.10	2760.00	2777.05	2784.40	2808.27	15176	426.18	3970	5244	34.55
CROMPTON	EQ	15-Mar-2022	404.60	405.00	406.25	384.75	393.25	393.05	393.82	2742566	10800.74	72860	1899853	69.27
CROWN	EQ	15-Mar-2022	27.80	29.00	29.15	26.55	28.45	27.65	27.56	75969	20.93	432	42393	55.80
CSBBANK	EQ	15-Mar-2022	212.85	214.00	214.00	211.00	211.05	211.35	212.42	238968	507.62	3695	153635	64.29
CTE	BE	15-Mar-2022	65.95	67.95	67.95	63.50	64.35	64.35	64.88	12873	8.35	137	-	-
CUB	EQ	15-Mar-2022	120.35	121.45	121.95	119.00	119.20	119.65	120.55	3074427	3706.26	21948	1677827	54.57
CUBEXTUB	EQ	15-Mar-2022	28.45	28.90	29.85	28.55	29.40	28.95	29.47	33739	9.94	411	18485	54.79
CUMMINSIND	EQ	15-Mar-2022	1031.35	1038.25	1050.95	1021.95	1035.45	1030.95	1035.43	1164730	12059.98	48869	428934	36.83
CUPID	EQ	15-Mar-2022	227.30	226.00	239.05	226.00	236.50	235.90	234.64	118658	278.42	3606	68825	58.00
CYBERMEDIA	BE	15-Mar-2022	46.40	48.35	48.35	44.10	44.10	44.10	45.00	18145	8.16	219	-	-
CYBERTECH	EQ	15-Mar-2022	176.00	176.00	181.55	170.00	171.50	172.05	175.83	100069	175.95	4009	40446	40.42
CYIENT	EQ	15-Mar-2022	882.65	884.85	908.00	881.70	890.00	895.25	898.15	211281	1897.62	13099	113398	53.67
DAAWAT	EQ	15-Mar-2022	70.70	71.25	73.20	69.30	70.55	70.55	71.65	1791201	1283.47	13218	680823	38.01
DABUR	EQ	15-Mar-2022	540.60	539.85	558.75	539.80	557.70	556.65	552.95	2726150	15074.36	52455	1669550	61.24
DALBHARAT	EQ	15-Mar-2022	1407.40	1421.75	1474.90	1405.05	1410.00	1423.80	1442.02	389816	5621.22	21788	114618	29.40
DALMIASUG	EQ	15-Mar-2022	496.05	505.00	545.00	484.60	497.00	499.15	516.75	1403318	7251.68	45770	399872	28.49
DAMODARIND	EQ	15-Mar-2022	62.75	63.00	64.90	60.40	61.80	62.05	62.63	75668	47.39	786	56431	74.58
DANGEE	EQ	15-Mar-2022	267.05	298.95	317.90	265.30	270.00	268.50	286.46	362922	1039.61	13627	117898	32.49
DATAMATICS	EQ	15-Mar-2022	277.70	277.70	283.60	269.90	273.20	273.65	277.41	125837	349.08	4478	31164	24.77
DATAPATTNS	EQ	15-Mar-2022	655.30	660.00	680.65	656.00	661.95	663.35	668.76	229276	1533.31	11454	81766	35.66
DBCORP	EQ	15-Mar-2022	89.60	90.00	90.55	85.30	86.15	86.30	87.83	91266	80.16	2954	47134	51.64
DBL	EQ	15-Mar-2022	258.70	257.70	263.20	249.50	250.50	250.75	255.48	421830	1077.71	7138	167665	39.75
DBREALTY	BE	15-Mar-2022	112.00	116.00	116.00	106.40	106.40	106.40	111.02	421925	468.43	3071	-	-
DBSTOCKBRO	BE	15-Mar-2022	31.75	30.25	32.95	30.20	30.20	30.20	30.91	1833	0.57	60	-	-
DCAL	EQ	15-Mar-2022	172.55	172.50	177.80	170.55	171.15	172.25	174.44	487288	850.04	9892	129966	26.67
DCBBANK	EQ	15-Mar-2022	71.90	71.90	73.00	70.55	71.50	71.00	71.76	492513	353.43	3973	231500	47.00
DCI	SM	15-Mar-2022	42.90	43.10	43.10	43.10	43.10	43.10	43.10	6000	2.59	1	6000	100.00
DCM	EQ	15-Mar-2022	95.45	95.00	98.35	86.50	87.70	87.90	91.73	105607	96.87	3735	46893	44.40
DCMNVL	EQ	15-Mar-2022	254.05	259.95	259.95	241.95	243.00	243.05	248.10	78965	195.92	1812	48475	61.39
DCMSHRIRAM	EQ	15-Mar-2022	1101.05	1101.00	1109.65	1025.15	1048.40	1043.00	1057.16	221240	2338.85	18721	63612	28.75
DCMSRIND	EQ	15-Mar-2022	105.25	105.85	107.30	99.70	101.00	101.35	103.20	329042	339.56	6221	150323	45.69
DCW	EQ	15-Mar-2022	41.85	41.80	42.10	40.15	41.10	41.10	41.13	766907	315.39	2272	553030	72.11
DECCANCE	EQ	15-Mar-2022	543.65	544.00	557.65	538.00	540.00	541.95	544.23	24255	132.00	1614	18728	77.21
DEEPAKFERT	EQ	15-Mar-2022	565.90	558.00	567.35	540.05	546.95	544.45	552.75	321296	1775.95	14594	175536	54.63
DEEPAKNTR	EQ	15-Mar-2022	2207.65	2249.00	2272.75	2180.00	2191.00	2200.25	2231.34	2029388	45282.49	107237	312144	15.38
DEEPENR	EQ	15-Mar-2022	41.10	41.65	42.00	40.25	40.60	40.50	40.62	25459	10.34	233	18775	73.75
DEEPINDS	EQ	15-Mar-2022	176.60	179.90	180.50	176.10	178.00	177.35	178.14	51966	92.57	1244	35460	68.24
DELPHIFX	EQ	15-Mar-2022	570.05	575.00	609.90	542.65	559.75	557.35	581.59	24388	141.84	3854	7255	29.75
DELTACORP	EQ	15-Mar-2022	287.25	288.70	288.70	274.35	276.55	277.40	281.59	3184246	8966.44	23642	844671	26.53
DELTAMAGNT	EQ	15-Mar-2022	67.75	68.95	71.00	67.05	71.00	69.95	70.14	16687	11.71	319	8591	51.48
DEN	EQ	15-Mar-2022	38.20	38.45	41.45	38.35	39.40	39.50	40.23	4300775	1730.26	8053	2733351	63.55
DENORA	BE	15-Mar-2022	406.85	418.95	424.95	406.10	406.50	406.70	412.67	2445	10.09	62	-	-
DEVIT	EQ	15-Mar-2022	124.75	127.95	127.95	120.55	125.25	123.60	123.84	3934	4.87	114	2859	72.67
DEVYANI	EQ	15-Mar-2022	156.00	157.60	157.60	152.00	152.50	152.85	154.11	1602477	2469.64	19490	682933	42.62
DFMFOODS	EQ	15-Mar-2022	257.65	259.75	264.40	244.00	246.60	246.35	253.66	115577	293.17	4559	70266	60.80
DHAMPURSUG	EQ	15-Mar-2022	538.95	546.90	567.00	507.10	525.00	526.50	534.79	7582654	40551.51	170378	788578	10.40
DHANBANK	EQ	15-Mar-2022	12.75	13.00	13.00	12.40	12.50	12.50	12.72	346800	44.11	1334	258789	74.62
DHANI	EQ	15-Mar-2022	74.70	75.05	76.90	71.70	72.00	72.85	74.59	4777379	3563.67	23259	2339636	48.97
DHANILOANS	N3	15-Mar-2022	980.00	1010.00	1010.00	996.50	996.50	996.50	1003.25	4	0.04	2	2	50.00
DHANILOANS	N4	15-Mar-2022	965.41	980.00	980.00	969.00	969.00	969.75	978.63	150	1.47	8	150	100.00
DHANILOANS	N5	15-Mar-2022	1319.00	1323.80	1323.80	1323.79	1323.80	1323.80	1323.80	217	2.87	6	217	100.00
DHANILOANS	N6	15-Mar-2022	960.00	960.00	969.95	956.00	969.95	969.95	957.95	161	1.54	13	161	100.00
DHANILOANS	N7	15-Mar-2022	999.87	950.00	965.00	950.00	965.00	965.00	955.99	205	1.96	10	205	100.00
DHANILOANS	NC	15-Mar-2022	823.40	946.00	959.00	946.00	959.00	959.00	946.46	312	2.95	17	300	96.15
DHANILOANS	ND	15-Mar-2022	1074.00	1035.20	1035.20	1035.20	1035.20	1035.20	1035.20	50	0.52	1	50	100.00
DHANILOANS	NP	15-Mar-2022	975.99	955.00	955.00	950.00	950.00	951.42	952.50	100	0.95	5	100	100.00
DHANILOANS	NU	15-Mar-2022	980.00	981.00	981.00	970.00	970.00	970.00	979.31	13	0.13	5	13	100.00
DHANILOANS	NV	15-Mar-2022	950.49	965.00	965.00	965.00	965.00	965.00	965.00	1	0.01	1	1	100.00
DHANILOANS	NX	15-Mar-2022	1005.00	1005.95	1005.95	1005.95	1005.95	1005.95	1005.95	10	0.10	1	10	100.00
DHANUKA	EQ	15-Mar-2022	725.70	725.00	732.50	717.05	718.90	719.70	726.00	10978	79.70	1168	5504	50.14
DHARAMSI	EQ	15-Mar-2022	354.80	358.65	358.65	337.50	337.70	339.15	344.40	23140	79.69	989	15259	65.94
DHARSUGAR	BE	15-Mar-2022	21.85	21.45	22.30	20.80	20.80	20.80	21.24	45807	9.73	266	-	-
DHRUV	EQ	15-Mar-2022	51.75	51.00	52.00	49.65	52.00	51.80	50.75	45695	23.19	268	38855	85.03
DHUNINV	EQ	15-Mar-2022	642.75	640.50	662.55	623.60	628.20	634.05	649.58	4614	29.97	644	1307	28.33
DIAMONDYD	EQ	15-Mar-2022	707.75	710.35	714.95	700.00	703.00	703.55	706.58	10647	75.23	1203	6063	56.95
DICIND	EQ	15-Mar-2022	368.40	374.90	374.90	360.00	360.10	362.00	364.82	1868	6.81	172	1333	71.36
DIGISPICE	EQ	15-Mar-2022	34.35	34.35	35.65	33.20	34.00	34.35	34.38	83933	28.86	790	59554	70.95
DIGJAMLMTD	EQ	15-Mar-2022	178.90	187.80	187.80	170.00	187.80	187.80	186.53	21873	40.80	582	13719	62.72
DIL	SM	15-Mar-2022	145.95	145.95	147.50	138.70	140.00	143.25	142.84	14400	20.57	11	9600	66.67
DISHTV	EQ	15-Mar-2022	15.40	15.65	15.65	15.05	15.35	15.25	15.30	3305093	505.79	2922	2274976	68.83
DIVISLAB	EQ	15-Mar-2022	4393.80	4365.10	4478.20	4365.10	4382.00	4386.25	4418.20	403394	17822.76	35910	154836	38.38
DIXON	EQ	15-Mar-2022	4336.60	4376.00	4423.00	4253.05	4275.20	4284.20	4340.47	340580	14782.76	38086	77488	22.75
DLF	EQ	15-Mar-2022	343.40	347.00	353.45	335.40	339.65	341.15	345.37	8151180	28151.76	84423	2156478	26.46
DLINKINDIA	EQ	15-Mar-2022	146.10	147.25	147.55	141.00	142.20	142.10	143.41	113622	162.95	3403	37066	32.62
DMART	EQ	15-Mar-2022	4168.25	4191.00	4251.00	4171.75	4190.00	4231.05	4204.38	560819	23578.97	69504	349689	62.35
DNAMEDIA	BE	15-Mar-2022	1.90	1.90	1.95	1.85	1.95	1.95	1.93	6882	0.13	26	-	-
DODLA	EQ	15-Mar-2022	439.00	445.00	464.90	439.00	450.00	450.25	451.87	21421	96.80	2863	7277	33.97
DOLATALGO	EQ	15-Mar-2022	79.60	80.50	82.70	77.65	78.50	78.25	79.83	105596	84.30	1999	59456	56.31
DOLLAR	EQ	15-Mar-2022	550.10	552.00	568.90	545.15	556.55	554.95	553.98	37709	208.90	3033	15767	41.81
DONEAR	EQ	15-Mar-2022	58.10	58.40	58.50	56.45	57.70	57.10	57.92	18245	10.57	160	15276	83.73
DPABHUSHAN	EQ	15-Mar-2022	363.85	367.25	399.80	367.25	399.80	387.10	379.68	11782	44.73	234	8894	75.49
DPSCLTD	EQ	15-Mar-2022	15.45	15.60	15.75	14.70	14.70	14.70	14.94	215934	32.25	977	140669	65.14
DPWIRES	EQ	15-Mar-2022	342.25	357.80	357.80	331.75	335.05	337.30	345.31	9301	32.12	589	3866	41.57
DREDGECORP	EQ	15-Mar-2022	318.80	320.50	326.95	316.00	316.05	317.10	321.05	59218	190.12	2559	18980	32.05
DRREDDY	EQ	15-Mar-2022	3957.30	3958.00	3999.00	3880.00	3891.00	3899.85	3930.50	471294	18524.19	50876	266590	56.57
DSPN50ETF	EQ	15-Mar-2022	168.50	168.75	168.75	166.30	166.30	166.30	167.41	458	0.77	52	419	91.48
DSPNEWETF	EQ	15-Mar-2022	189.24	192.00	192.00	188.00	188.03	188.49	189.53	1775	3.36	74	1287	72.51
DSPQ50ETF	EQ	15-Mar-2022	162.19	162.80	162.80	159.87	160.75	160.76	160.97	3860	6.21	90	3162	81.92
DSSL	EQ	15-Mar-2022	233.75	237.65	244.30	224.00	231.00	227.35	233.82	88969	208.03	4668	30116	33.85
DTIL	EQ	15-Mar-2022	252.75	252.00	256.50	249.50	251.00	250.70	252.07	10845	27.34	466	8607	79.36
DUCON	BE	15-Mar-2022	26.10	26.90	26.90	24.80	24.95	24.95	25.59	115079	29.45	881	-	-
DUDIGITAL	SM	15-Mar-2022	316.95	318.00	332.00	318.00	331.50	331.50	328.80	5000	16.44	5	4000	80.00
DVL	EQ	15-Mar-2022	239.85	238.70	240.65	230.55	235.50	233.25	235.77	28743	67.77	993	18996	66.09
DWARKESH	EQ	15-Mar-2022	128.25	129.25	131.25	119.00	124.15	123.50	125.14	5506550	6891.15	64842	1596444	28.99
DYNAMATECH	EQ	15-Mar-2022	2132.20	2172.80	2172.80	2088.00	2105.50	2109.45	2137.48	5321	113.74	792	2234	41.98
DYNAMIC	SM	15-Mar-2022	18.00	17.75	17.75	17.10	17.10	17.10	17.40	44000	7.66	22	24000	54.55
DYNPRO	EQ	15-Mar-2022	596.70	612.85	613.50	591.25	613.00	610.05	602.48	40622	244.74	3213	23059	56.76
EASEMYTRIP	EQ	15-Mar-2022	285.30	285.95	286.75	280.10	280.70	281.70	282.98	862882	2441.80	22648	317009	36.74
EASTSILK	BE	15-Mar-2022	7.60	7.95	7.95	7.95	7.95	7.95	7.95	23301	1.85	51	-	-
EASUNREYRL	BZ	15-Mar-2022	1.90	1.90	1.95	1.85	1.95	1.95	1.90	18394	0.35	17	-	-
EBANK	EQ	15-Mar-2022	3840.00	3850.00	3851.63	3750.05	3750.05	3750.05	3763.65	24	0.90	9	21	87.50
EBBETF0423	EQ	15-Mar-2022	1162.08	1168.00	1168.00	1162.01	1164.00	1162.61	1162.30	3741	43.48	41	3584	95.80
EBBETF0425	EQ	15-Mar-2022	1084.00	1084.00	1084.99	1082.70	1084.97	1084.91	1084.11	59270	642.55	99	58027	97.90
EBBETF0430	EQ	15-Mar-2022	1196.50	1205.00	1205.00	1195.01	1196.42	1195.32	1195.60	21404	255.91	167	19956	93.23
EBBETF0431	EQ	15-Mar-2022	1065.21	1067.00	1067.00	1064.10	1066.45	1066.44	1065.40	7832	83.44	100	5619	71.74
ECLERX	EQ	15-Mar-2022	2454.25	2462.00	2495.35	2407.00	2438.00	2441.65	2456.28	63096	1549.82	7233	45965	72.85
ECLFINANCE	NG	15-Mar-2022	975.00	979.00	989.79	960.00	987.40	987.40	982.40	792	7.78	23	565	71.34
ECLFINANCE	NH	15-Mar-2022	1336.42	1335.00	1335.00	1335.00	1335.00	1335.00	1335.00	5	0.07	1	5	100.00
ECLFINANCE	NJ	15-Mar-2022	940.00	947.00	947.00	946.99	947.00	947.00	946.99	189	1.79	8	189	100.00
ECLFINANCE	NK	15-Mar-2022	960.95	960.95	960.95	960.00	960.00	960.00	960.84	227	2.18	2	227	100.00
ECLFINANCE	NM	15-Mar-2022	1017.95	1007.00	1017.80	1007.00	1017.80	1017.80	1010.24	855	8.64	12	850	99.42
ECLFINANCE	NN	15-Mar-2022	1354.86	1350.00	1355.00	1340.91	1355.00	1355.00	1353.55	66	0.89	6	66	100.00
ECLFINANCE	NO	15-Mar-2022	992.50	998.99	998.99	995.99	996.00	995.99	997.05	85	0.85	4	55	64.71
ECLFINANCE	NP	15-Mar-2022	999.99	980.00	987.00	980.00	980.00	980.00	980.05	1989	19.49	24	1974	99.25
ECLFINANCE	NQ	15-Mar-2022	1330.60	1382.00	1382.00	1292.66	1292.66	1292.66	1372.07	225	3.09	5	225	100.00
ECLFINANCE	NR	15-Mar-2022	1012.40	1001.00	1013.90	1001.00	1007.00	1007.00	1004.51	40	0.40	4	20	50.00
ECLFINANCE	NS	15-Mar-2022	969.00	975.00	975.00	969.00	969.00	969.00	973.00	300	2.92	5	205	68.33
EDELWEISS	EQ	15-Mar-2022	53.30	53.95	54.45	52.25	52.65	52.60	53.25	871710	464.21	4989	413791	47.47
EDUCOMP	BZ	15-Mar-2022	4.95	4.80	5.15	4.75	5.00	5.00	4.98	61789	3.08	156	-	-
EHFLNCD	N5	15-Mar-2022	969.90	924.20	969.95	924.00	969.95	969.95	940.19	308	2.90	10	208	67.53
EHFLNCD	N6	15-Mar-2022	971.95	965.00	968.00	965.00	968.00	968.00	966.20	50	0.48	5	50	100.00
EICHERMOT	EQ	15-Mar-2022	2313.55	2320.00	2354.95	2280.10	2305.50	2305.25	2319.61	611025	14173.37	56515	257049	42.07
EIDPARRY	EQ	15-Mar-2022	436.75	438.85	444.60	402.40	423.00	420.95	433.00	761096	3295.57	22244	263537	34.63
EIFFL	EQ	15-Mar-2022	123.20	117.60	129.30	117.55	121.15	121.40	122.32	3981	4.87	202	2128	53.45
EIHAHOTELS	EQ	15-Mar-2022	391.00	392.00	400.00	380.00	385.00	384.10	389.43	15694	61.12	841	8796	56.05
EIHOTEL	EQ	15-Mar-2022	124.55	124.70	125.30	122.45	123.40	123.75	123.57	588343	727.01	7411	267002	45.38
EIMCOELECO	EQ	15-Mar-2022	322.65	320.20	328.70	314.70	317.70	318.60	320.53	4426	14.19	323	3183	71.92
EKC	EQ	15-Mar-2022	214.45	215.95	218.05	203.75	203.75	203.90	207.45	261332	542.14	3766	178099	68.15
ELECON	EQ	15-Mar-2022	159.15	159.70	160.75	152.45	153.50	153.65	156.58	295646	462.92	4991	131871	44.60
ELECTCAST	EQ	15-Mar-2022	40.50	40.70	40.70	38.20	38.75	38.80	39.26	567012	222.59	3214	298980	52.73
ELECTHERM	EQ	15-Mar-2022	112.75	113.90	116.95	110.10	110.95	110.65	112.71	28747	32.40	651	19296	67.12
ELGIEQUIP	EQ	15-Mar-2022	298.80	301.40	316.45	298.85	303.90	305.65	308.51	569818	1757.92	17603	110269	19.35
ELGIRUBCO	EQ	15-Mar-2022	31.70	32.70	32.70	31.30	31.90	31.60	31.88	35813	11.42	219	24527	68.49
EMAMILTD	EQ	15-Mar-2022	488.45	484.10	490.65	480.00	484.00	483.90	485.31	542732	2633.92	37672	358031	65.97
EMAMIPAP	EQ	15-Mar-2022	164.75	166.70	171.90	155.15	161.50	160.60	165.78	381892	633.10	12130	109699	28.73
EMAMIREAL	BE	15-Mar-2022	62.55	62.15	64.75	60.60	61.00	61.55	62.37	59140	36.88	244	-	-
EMBASSY	RR	15-Mar-2022	376.35	377.50	384.70	377.50	378.79	379.78	381.24	451897	1722.81	21843	364187	80.59
EMKAY	EQ	15-Mar-2022	105.15	106.80	108.00	101.75	102.00	102.30	104.29	89915	93.78	1938	49573	55.13
EMKAYTOOLS	SM	15-Mar-2022	176.00	184.80	184.80	167.20	184.80	184.80	180.87	5400	9.77	9	4200	77.78
EMMBI	EQ	15-Mar-2022	97.35	99.00	99.45	91.15	93.75	93.65	95.66	66098	63.23	2013	41730	63.13
ENDURANCE	EQ	15-Mar-2022	1166.25	1172.40	1210.00	1157.15	1185.00	1198.25	1177.47	59785	703.95	14374	29639	49.58
ENERGYDEV	BE	15-Mar-2022	24.05	25.25	25.25	24.80	25.25	25.25	25.22	153995	38.84	616	-	-
ENGINERSIN	EQ	15-Mar-2022	64.15	64.40	64.60	61.35	61.85	61.90	62.44	2370997	1480.33	8286	1978816	83.46
ENIL	EQ	15-Mar-2022	206.45	208.00	219.20	203.60	218.00	217.40	214.06	211771	453.32	6096	104777	49.48
EPL	EQ	15-Mar-2022	167.45	168.45	169.95	163.90	166.50	164.90	167.07	133267	222.64	5758	65838	49.40
EQUIPPP	EQ	15-Mar-2022	76.70	78.00	78.00	72.55	74.65	73.80	75.06	15049	11.30	475	9398	62.45
EQUITAS	EQ	15-Mar-2022	106.10	106.10	106.15	101.55	104.10	104.00	103.61	1293814	1340.58	14418	826169	63.86
EQUITASBNK	EQ	15-Mar-2022	52.80	52.80	53.20	51.75	52.00	51.90	52.39	309552	162.16	2711	145602	47.04
ERFLNCDI	N3	15-Mar-2022	996.40	826.04	826.04	826.04	826.04	826.04	826.04	15	0.12	1	15	100.00
ERFLNCDI	N4	15-Mar-2022	982.50	975.00	975.00	975.00	975.00	975.00	975.00	1	0.01	1	1	100.00
ERFLNCDI	N5	15-Mar-2022	875.10	891.80	900.00	890.00	895.80	895.80	894.41	435	3.89	8	435	100.00
ERIS	EQ	15-Mar-2022	723.75	723.75	748.00	694.95	699.00	706.30	722.59	73280	529.51	8968	11905	16.25
EROSMEDIA	EQ	15-Mar-2022	28.55	28.75	29.00	27.20	28.20	28.40	28.31	721492	204.22	2974	346700	48.05
ESABINDIA	EQ	15-Mar-2022	3380.65	3366.00	3407.75	3321.10	3360.00	3349.95	3365.34	5152	173.38	1352	1993	38.68
ESCORTS	EQ	15-Mar-2022	1808.35	1805.10	1814.80	1795.05	1811.70	1809.80	1803.83	1584013	28572.85	37513	1106955	69.88
ESSARSHPNG	BE	15-Mar-2022	8.35	8.50	8.50	8.10	8.40	8.35	8.35	88145	7.36	420	-	-
ESTER	EQ	15-Mar-2022	129.20	130.20	132.00	109.70	122.10	121.35	122.03	393363	480.02	6031	171653	43.64
EUROBOND	SM	15-Mar-2022	102.45	100.00	100.00	96.05	96.10	96.35	97.82	16000	15.65	8	12000	75.00
EVEREADY	EQ	15-Mar-2022	333.00	331.00	337.05	328.95	330.05	331.05	333.39	357372	1191.45	4869	167306	46.82
EVERESTIND	EQ	15-Mar-2022	657.75	658.70	671.70	626.00	630.00	632.15	646.91	68636	444.02	6244	21989	32.04
EXCEL	BE	15-Mar-2022	7.95	8.10	8.15	7.60	7.60	7.60	7.78	165459	12.88	379	-	-
EXCELINDUS	EQ	15-Mar-2022	1542.25	1547.50	1696.45	1547.50	1696.45	1694.50	1666.81	190107	3168.73	9190	85349	44.90
EXIDEIND	EQ	15-Mar-2022	154.65	155.00	156.60	152.70	153.90	154.00	155.05	2121787	3289.90	25479	697939	32.89
EXPLEOSOL	EQ	15-Mar-2022	1512.35	1530.00	1575.00	1470.00	1481.00	1490.05	1524.73	28217	430.23	4187	12712	45.05
EXXARO	EQ	15-Mar-2022	112.90	114.70	115.90	112.55	112.60	112.85	114.33	143552	164.12	3384	70625	49.20
FACT	EQ	15-Mar-2022	133.30	132.00	133.20	124.20	125.85	125.70	129.10	499008	644.21	7202	130016	26.05
FAIRCHEMOR	EQ	15-Mar-2022	1474.20	1470.00	1504.00	1436.00	1445.00	1443.75	1475.75	45138	666.12	8437	16321	36.16
FCL	EQ	15-Mar-2022	166.40	167.40	170.30	159.50	161.00	161.50	165.67	1069926	1772.54	14394	308297	28.81
FCONSUMER	EQ	15-Mar-2022	6.70	6.65	6.80	6.50	6.60	6.55	6.64	6764443	449.09	5519	3609673	53.36
FCSSOFT	BE	15-Mar-2022	4.20	4.40	4.40	4.35	4.40	4.40	4.40	4892383	215.26	5558	-	-
FDC	EQ	15-Mar-2022	270.05	268.65	271.70	260.00	262.00	262.90	266.04	158457	421.56	4131	101051	63.77
FEDERALBNK	EQ	15-Mar-2022	94.90	95.35	95.80	93.00	93.15	93.45	94.51	12684289	11988.28	38852	2175359	17.15
FEL	EQ	15-Mar-2022	9.40	9.55	9.55	9.00	9.15	9.05	9.25	1591842	147.17	3150	1055227	66.29
FELDVR	BE	15-Mar-2022	21.95	20.90	20.90	20.90	20.90	20.90	20.90	9001	1.88	76	-	-
FELIX	SM	15-Mar-2022	22.15	21.05	21.05	21.05	21.05	21.05	21.05	4000	0.84	1	4000	100.00
FIBERWEB	EQ	15-Mar-2022	42.55	42.05	43.35	42.00	42.10	42.10	42.44	16447	6.98	325	10008	60.85
FIEMIND	EQ	15-Mar-2022	965.30	965.30	993.00	945.00	959.00	953.35	968.55	37206	360.36	4266	15378	41.33
FILATEX	EQ	15-Mar-2022	127.40	127.95	128.55	120.10	121.00	121.45	124.08	739056	917.04	7932	260881	35.30
FINCABLES	EQ	15-Mar-2022	383.35	386.00	393.50	375.40	381.00	379.60	385.00	183045	704.72	9138	84314	46.06
FINEORG	EQ	15-Mar-2022	3959.95	4000.00	4055.85	3914.75	4029.00	4024.20	4009.68	21169	848.81	5117	7765	36.68
FINOPB	EQ	15-Mar-2022	287.60	287.60	289.40	281.90	282.60	285.60	285.00	79065	225.33	3302	39596	50.08
FINPIPE	EQ	15-Mar-2022	155.30	157.00	159.30	152.05	154.00	153.70	155.63	471539	733.84	16098	257693	54.65
FLEXITUFF	BE	15-Mar-2022	23.15	23.65	24.30	23.05	24.30	24.30	24.24	8399	2.04	62	-	-
FLFL	EQ	15-Mar-2022	49.10	48.80	49.90	46.10	46.60	46.60	47.73	400456	191.15	3752	232726	58.12
FLUOROCHEM	BE	15-Mar-2022	2764.00	2765.00	2902.20	2750.00	2845.00	2842.00	2861.14	37112	1061.82	2330	-	-
FMGOETZE	EQ	15-Mar-2022	263.35	263.75	264.75	262.70	263.50	263.35	263.44	178615	470.55	529	168028	94.07
FMNL	EQ	15-Mar-2022	8.95	8.85	9.20	8.60	8.75	8.70	8.85	118158	10.46	493	72385	61.26
FOCE	SM	15-Mar-2022	258.75	260.00	260.00	237.05	237.05	237.05	259.04	14400	37.30	24	14400	100.00
FOCUS	BE	15-Mar-2022	98.90	101.70	103.50	94.40	101.00	101.00	100.98	9000	9.09	74	-	-
FOODSIN	EQ	15-Mar-2022	87.00	88.40	88.40	83.25	85.00	85.45	85.58	32538	27.85	548	21961	67.49
FORCEMOT	EQ	15-Mar-2022	1028.35	1031.65	1042.00	1007.90	1021.00	1020.60	1028.00	20824	214.07	2838	9391	45.10
FORTIS	EQ	15-Mar-2022	257.75	257.75	259.00	250.70	251.00	251.75	255.32	990817	2529.74	18482	756817	76.38
FOSECOIND	EQ	15-Mar-2022	1301.45	1307.25	1344.70	1292.15	1315.00	1313.90	1316.24	612	8.06	118	449	73.37
FRETAIL	EQ	15-Mar-2022	44.30	44.00	45.05	42.85	43.10	43.05	44.09	5633099	2483.59	17198	1465818	26.02
FSC	EQ	15-Mar-2022	59.40	59.00	59.85	56.50	57.80	57.75	58.45	117335	68.59	3013	54655	46.58
FSL	EQ	15-Mar-2022	124.80	125.10	127.10	121.15	122.55	122.85	124.28	4009401	4982.78	25923	1285888	32.07
GABRIEL	EQ	15-Mar-2022	116.60	116.10	122.00	115.15	120.50	120.05	118.84	918373	1091.40	11949	240269	26.16
GAEL	EQ	15-Mar-2022	236.60	237.00	242.50	225.40	230.50	231.25	234.52	1332131	3124.17	22440	300643	22.57
GAIL	EQ	15-Mar-2022	152.35	151.60	151.90	146.70	148.60	148.45	148.80	20524474	30540.29	129550	12197065	59.43
GAL	BE	15-Mar-2022	4.40	4.50	4.50	4.20	4.20	4.20	4.28	499017	21.37	752	-	-
GALAXYSURF	EQ	15-Mar-2022	2812.75	2850.00	2878.00	2815.00	2878.00	2863.15	2839.15	8900	252.68	2393	4213	47.34
GALLANTT	EQ	15-Mar-2022	67.75	68.85	68.85	63.05	63.85	64.25	64.85	36296	23.54	688	20584	56.71
GALLISPAT	EQ	15-Mar-2022	52.45	53.90	53.90	49.70	52.30	51.70	51.12	43163	22.06	781	26542	61.49
GANDHITUBE	EQ	15-Mar-2022	347.60	367.95	367.95	344.20	353.35	349.30	349.37	4433	15.49	276	2629	59.31
GANECOS	EQ	15-Mar-2022	727.25	727.25	735.00	697.20	713.00	709.65	711.35	61821	439.76	3453	26814	43.37
GANESHBE	EQ	15-Mar-2022	105.45	107.90	109.40	102.05	102.05	103.25	105.23	196598	206.89	3754	114582	58.28
GANESHHOUC	EQ	15-Mar-2022	199.35	204.00	204.85	193.00	194.00	194.90	197.11	27444	54.09	965	14159	51.59
GANGAFORGE	EQ	15-Mar-2022	11.25	11.25	11.70	10.15	10.55	10.50	10.54	4191040	441.64	6306	2000674	47.74
GANGESSECU	EQ	15-Mar-2022	126.80	134.00	137.70	121.20	124.90	125.90	130.80	173318	226.71	6226	74910	43.22
GARFIBRES	EQ	15-Mar-2022	2756.75	2768.90	2810.05	2658.30	2680.00	2702.90	2755.57	35835	987.46	9896	22066	61.58
GATI	EQ	15-Mar-2022	141.10	141.20	142.75	138.40	139.00	139.40	140.55	438768	616.67	7683	136195	31.04
GAYAHWS	BE	15-Mar-2022	0.90	0.85	0.90	0.85	0.85	0.85	0.85	106547	0.91	66	-	-
GAYAPROJ	EQ	15-Mar-2022	22.00	22.20	22.35	21.70	21.80	21.75	21.98	418949	92.07	1391	229292	54.73
GEECEE	EQ	15-Mar-2022	156.95	158.70	160.65	156.25	158.40	158.50	158.39	40484	64.12	1478	19473	48.10
GEEKAYWIRE	EQ	15-Mar-2022	70.05	70.00	70.95	67.55	69.90	69.70	69.60	10822	7.53	207	7792	72.00
GENCON	EQ	15-Mar-2022	34.90	35.75	40.10	33.60	36.00	35.75	37.35	223578	83.51	2615	57669	25.79
GENESYS	BE	15-Mar-2022	513.15	513.15	523.90	499.00	520.00	516.85	509.63	21574	109.95	423	-	-
GENUSPAPER	EQ	15-Mar-2022	13.90	13.95	15.35	13.95	14.55	14.60	14.69	1404516	206.37	5461	530425	37.77
GENUSPOWER	EQ	15-Mar-2022	63.40	63.10	64.90	62.70	63.25	63.00	63.69	374745	238.69	3308	136179	36.34
GEOJITFSL	EQ	15-Mar-2022	61.80	62.75	62.75	60.55	60.85	61.05	61.70	258723	159.63	3205	158047	61.09
GEPIL	EQ	15-Mar-2022	152.00	152.00	155.60	150.00	152.80	151.15	153.03	190162	291.00	2318	146091	76.82
GESHIP	EQ	15-Mar-2022	351.20	353.00	359.50	345.30	345.50	347.75	353.48	269143	951.36	11673	129021	47.94
GET&D	EQ	15-Mar-2022	88.85	90.00	94.95	87.80	88.20	88.40	90.20	102904	92.82	1647	65811	63.95
GFLLIMITED	EQ	15-Mar-2022	68.50	69.00	71.50	67.60	68.55	68.20	68.83	152962	105.29	2777	97753	63.91
GHCL	EQ	15-Mar-2022	525.50	530.70	534.70	506.20	517.00	514.90	519.34	674672	3503.86	31459	229004	33.94
GICHSGFIN	EQ	15-Mar-2022	135.45	137.85	139.80	134.50	135.60	135.50	136.98	159432	218.38	3304	60960	38.24
GICRE	EQ	15-Mar-2022	114.25	114.25	115.75	113.80	114.35	114.25	114.71	212769	244.08	4482	115623	54.34
GILLANDERS	EQ	15-Mar-2022	68.15	68.25	71.00	66.35	66.55	67.10	68.56	6411	4.40	646	2003	31.24
GILLETTE	EQ	15-Mar-2022	5004.10	4995.10	5028.55	4900.00	4934.00	4933.60	4964.66	6388	317.14	1983	4374	68.47
GINNIFILA	EQ	15-Mar-2022	44.85	44.85	46.00	43.10	43.95	43.75	44.67	162213	72.46	1495	96949	59.77
GIPCL	EQ	15-Mar-2022	78.90	79.45	79.45	76.75	76.80	77.10	78.09	204575	159.75	2765	115992	56.70
GKWLIMITED	EQ	15-Mar-2022	569.00	576.00	588.95	557.00	561.00	564.30	570.63	173	0.99	30	135	78.03
GLAND	EQ	15-Mar-2022	3329.65	3333.00	3343.55	3256.00	3280.05	3271.30	3295.72	191043	6296.25	27121	126552	66.24
GLAXO	EQ	15-Mar-2022	1553.50	1553.00	1590.00	1552.95	1570.00	1570.35	1571.79	31518	495.40	5985	19390	61.52
GLENMARK	EQ	15-Mar-2022	447.05	447.10	457.70	439.10	445.95	444.05	450.73	952447	4292.94	17061	276552	29.04
GLFL	BE	15-Mar-2022	2.45	2.35	2.35	2.35	2.35	2.35	2.35	1	0.00	1	-	-
GLOBAL	EQ	15-Mar-2022	72.90	76.00	76.00	70.55	75.50	75.70	74.12	32216	23.88	332	17887	55.52
GLOBALVECT	BE	15-Mar-2022	49.85	50.80	51.40	48.10	49.45	49.10	49.29	2097	1.03	40	-	-
GLOBE	EQ	15-Mar-2022	10.50	10.70	10.90	9.80	10.25	10.25	10.16	1591098	161.67	2960	757309	47.60
GLOBUSSPR	EQ	15-Mar-2022	1368.50	1375.00	1385.00	1335.15	1364.00	1363.25	1364.37	99982	1364.12	8375	38109	38.12
GLS	EQ	15-Mar-2022	476.65	474.50	479.90	456.65	461.80	461.45	469.31	77647	364.40	4795	47390	61.03
GMBREW	EQ	15-Mar-2022	638.45	639.50	639.50	622.00	622.50	624.10	630.91	14037	88.56	1022	9006	64.16
GMDCLTD	EQ	15-Mar-2022	169.70	171.45	173.25	163.25	165.95	166.45	168.28	3199279	5383.85	40962	939203	29.36
GMMPFAUDLR	EQ	15-Mar-2022	4383.60	4400.00	4400.00	4253.00	4257.00	4263.75	4324.62	21993	951.11	4963	14566	66.23
GMRINFRA	EQ	15-Mar-2022	38.75	38.90	39.05	37.40	37.45	37.60	38.11	9946649	3790.93	40863	2461001	24.74
GNA	EQ	15-Mar-2022	496.15	500.00	519.50	494.10	504.90	503.05	509.00	94311	480.04	10499	33113	35.11
GNFC	EQ	15-Mar-2022	730.25	727.25	735.95	684.00	694.30	697.30	705.21	5697859	40181.71	93605	1670032	29.31
GOACARBON	EQ	15-Mar-2022	377.75	377.10	386.00	367.35	372.00	371.35	378.88	51237	194.13	3366	23008	44.91
GOCLCORP	EQ	15-Mar-2022	245.10	245.80	247.75	236.00	240.00	241.30	240.23	23038	55.34	1022	12869	55.86
GOCOLORS	EQ	15-Mar-2022	869.95	870.00	897.70	866.30	891.00	890.85	886.44	64068	567.92	6605	31754	49.56
GODFRYPHLP	EQ	15-Mar-2022	1040.35	1031.30	1064.00	1005.00	1014.00	1016.65	1027.26	65765	675.58	3316	50776	77.21
GODHA	BE	15-Mar-2022	201.40	201.00	201.00	191.35	191.35	191.35	192.10	72187	138.67	1024	-	-
GODREJAGRO	EQ	15-Mar-2022	481.65	483.70	483.70	472.60	474.90	474.75	480.31	96750	464.70	4667	62937	65.05
GODREJCP	EQ	15-Mar-2022	710.00	709.60	741.00	709.60	725.00	724.60	728.05	2483379	18080.29	88664	1280650	51.57
GODREJIND	EQ	15-Mar-2022	504.65	504.00	514.20	493.60	495.35	496.25	507.95	376216	1911.00	7197	292761	77.82
GODREJPROP	EQ	15-Mar-2022	1487.35	1494.80	1536.90	1462.00	1464.00	1470.95	1510.13	1619139	24451.17	58063	418907	25.87
GOENKA	BZ	15-Mar-2022	3.75	3.60	3.80	3.60	3.60	3.60	3.62	475017	17.21	1037	-	-
GOKEX	EQ	15-Mar-2022	363.15	363.15	369.95	348.00	348.50	351.35	359.76	189054	680.14	7615	71239	37.68
GOKUL	EQ	15-Mar-2022	35.35	35.60	37.10	34.80	35.35	35.15	36.10	178187	64.33	2226	66477	37.31
GOKULAGRO	BE	15-Mar-2022	70.00	70.00	70.40	68.00	69.50	69.00	69.70	51754	36.07	425	-	-
GOLDBEES	EQ	15-Mar-2022	44.64	44.98	45.45	44.01	44.34	44.33	44.25	11720963	5186.97	18424	8419549	71.83
GOLDENTOBC	EQ	15-Mar-2022	99.45	100.90	103.00	98.50	100.50	99.85	100.18	60972	61.08	447	54962	90.14
GOLDIAM	EQ	15-Mar-2022	803.40	808.00	820.35	772.20	784.10	774.95	795.94	71804	571.52	6257	27965	38.95
GOLDSHARE	EQ	15-Mar-2022	44.45	44.40	44.40	44.00	44.30	44.25	44.21	131573	58.17	461	93068	70.73
GOLDTECH	BE	15-Mar-2022	60.05	63.05	63.05	63.05	63.05	63.05	63.05	8773	5.53	53	-	-
GOODLUCK	BE	15-Mar-2022	303.75	309.00	309.00	291.10	298.00	299.05	300.59	6475	19.46	263	-	-
GOODYEAR	EQ	15-Mar-2022	912.75	924.95	924.95	904.85	914.50	915.00	915.00	91411	836.41	664	89106	97.48
GPIL	EQ	15-Mar-2022	380.30	373.85	376.90	357.00	360.50	361.50	364.98	722804	2638.13	12415	410613	56.81
GPPL	EQ	15-Mar-2022	82.25	82.60	83.00	80.05	80.65	80.75	81.07	354676	287.54	5621	214816	60.57
GPTINFRA	EQ	15-Mar-2022	71.95	72.00	73.15	71.15	71.60	71.50	72.17	16149	11.65	262	10544	65.29
GRANULES	EQ	15-Mar-2022	302.85	305.50	313.80	301.00	301.45	302.60	306.31	1860870	5700.01	27042	207966	11.18
GRAPHITE	EQ	15-Mar-2022	495.75	496.30	511.45	486.50	487.00	489.10	498.98	814069	4062.06	20666	211058	25.93
GRASIM	EQ	15-Mar-2022	1577.50	1573.00	1598.70	1557.60	1563.90	1564.25	1578.10	913262	14412.16	43962	320698	35.12
GRAUWEIL	EQ	15-Mar-2022	55.05	56.00	59.60	55.30	57.55	57.65	58.19	360418	209.72	3746	177879	49.35
GRAVITA	EQ	15-Mar-2022	358.95	364.90	364.90	334.00	339.65	341.10	348.27	207741	723.49	8033	102663	49.42
GREAVESCOT	EQ	15-Mar-2022	162.75	164.50	167.40	163.10	164.50	164.85	164.99	2207443	3642.12	30430	679269	30.77
GREENLAM	EQ	15-Mar-2022	367.35	368.40	380.70	364.70	367.30	368.65	375.58	45589	171.22	4072	28851	63.29
GREENPANEL	EQ	15-Mar-2022	546.55	545.00	551.50	530.05	538.95	542.10	541.76	462891	2507.76	26264	194950	42.12
GREENPLY	EQ	15-Mar-2022	175.45	175.70	178.25	172.25	175.00	175.05	175.59	335815	589.67	5493	175395	52.23
GREENPOWER	BE	15-Mar-2022	13.20	13.85	13.85	13.65	13.85	13.85	13.84	2310072	319.83	2419	-	-
GRINDWELL	EQ	15-Mar-2022	1842.10	1840.00	1855.00	1818.30	1846.00	1846.15	1839.03	213343	3923.43	17490	157780	73.96
GRINFRA	EQ	15-Mar-2022	1444.10	1475.00	1475.00	1437.65	1455.00	1447.05	1448.73	26824	388.61	3414	15605	58.18
GROBTEA	EQ	15-Mar-2022	1042.45	1049.90	1075.00	973.55	1030.00	1046.65	1026.90	1216	12.49	278	585	48.11
GRPLTD	EQ	15-Mar-2022	1400.85	1393.55	1435.00	1372.50	1420.00	1401.55	1402.20	1958	27.45	412	793	40.50
GRSE	EQ	15-Mar-2022	226.65	227.80	228.10	215.10	216.00	216.85	220.94	159055	351.42	3889	80531	50.63
GRWRHITECH	EQ	15-Mar-2022	719.35	722.90	740.05	716.90	721.20	723.30	728.36	14532	105.85	2024	8172	56.23
GSCLCEMENT	EQ	15-Mar-2022	41.40	41.40	42.20	41.00	41.20	41.05	41.62	90290	37.58	857	50227	55.63
GSFC	EQ	15-Mar-2022	143.80	144.00	145.40	138.00	139.55	139.70	140.76	3257513	4585.19	26517	1149083	35.27
GSPL	EQ	15-Mar-2022	265.60	267.90	268.45	257.00	258.90	259.30	263.30	689486	1815.40	11048	308400	44.73
GSS	BE	15-Mar-2022	102.20	101.00	103.00	97.30	101.00	100.20	100.90	6380	6.44	106	-	-
GTL	EQ	15-Mar-2022	12.90	13.35	13.75	12.90	13.05	12.95	13.27	1882207	249.80	3815	952348	50.60
GTLINFRA	EQ	15-Mar-2022	1.80	1.80	1.85	1.75	1.80	1.80	1.81	61228920	1105.29	30664	27537387	44.97
GTPL	EQ	15-Mar-2022	179.75	183.95	186.50	179.00	182.95	181.70	182.28	100574	183.33	2927	41391	41.15
GUFICBIO	EQ	15-Mar-2022	239.05	240.50	244.90	232.65	240.00	239.10	239.28	253410	606.37	8079	111866	44.14
GUJALKALI	EQ	15-Mar-2022	730.05	729.00	739.00	704.10	714.00	716.85	720.98	353152	2546.16	13228	87681	24.83
GUJAPOLLO	EQ	15-Mar-2022	217.85	220.00	220.25	212.20	216.70	214.85	217.40	2155	4.69	153	1044	48.45
GUJGASLTD	EQ	15-Mar-2022	511.00	516.00	531.00	508.65	510.80	511.05	520.26	2565073	13345.16	68256	588195	22.93
GUJRAFFIA	BE	15-Mar-2022	37.25	37.25	38.80	35.75	37.80	37.80	37.68	1608	0.61	27	-	-
GULFOILLUB	EQ	15-Mar-2022	460.55	464.90	467.00	454.50	455.90	455.75	459.87	54347	249.92	3206	33313	61.30
GULFPETRO	EQ	15-Mar-2022	50.65	52.00	52.00	49.10	49.30	49.80	50.48	66634	33.63	1133	42351	63.56
GULPOLY	BE	15-Mar-2022	349.00	350.00	366.45	348.00	356.00	357.50	357.80	49484	177.05	814	-	-
HAL	EQ	15-Mar-2022	1381.25	1392.90	1402.00	1358.75	1375.00	1376.80	1382.74	396605	5484.03	20514	111184	28.03
HAPPSTMNDS	EQ	15-Mar-2022	1119.10	1156.70	1224.45	1125.00	1138.00	1137.15	1171.03	1759335	20602.32	118226	475868	27.05
HARRMALAYA	EQ	15-Mar-2022	144.50	145.20	148.00	140.35	141.00	141.55	144.30	52031	75.08	2102	18857	36.24
HATHWAY	EQ	15-Mar-2022	18.55	18.75	19.25	18.60	18.70	18.70	18.88	8543206	1613.11	6996	5195134	60.81
HATSUN	EQ	15-Mar-2022	1205.90	1190.00	1220.10	1159.60	1165.75	1165.30	1191.39	75290	897.00	9601	15592	20.71
HAVELLS	EQ	15-Mar-2022	1095.70	1099.90	1114.10	1072.60	1085.60	1082.05	1095.28	1158265	12686.22	51458	586983	50.68
HAVISHA	BE	15-Mar-2022	3.30	3.30	3.30	3.15	3.15	3.15	3.16	38423	1.21	141	-	-
HBANKETF	EQ	15-Mar-2022	353.43	360.50	360.50	348.50	350.00	352.05	353.95	763	2.70	122	691	90.56
HBLPOWER	EQ	15-Mar-2022	62.30	62.70	65.55	61.85	63.65	63.95	63.98	1817651	1162.99	11136	706120	38.85
HBSL	EQ	15-Mar-2022	49.95	50.00	52.85	47.05	47.60	47.80	48.75	22160	10.80	619	9338	42.14
HCC	EQ	15-Mar-2022	15.45	15.65	15.70	14.80	14.90	14.90	15.22	6862377	1044.45	8005	2747230	40.03
HCG	EQ	15-Mar-2022	271.30	267.05	275.85	262.65	267.25	268.40	271.54	195017	529.54	6143	56076	28.75
HCL-INSYS	EQ	15-Mar-2022	20.75	20.40	21.40	20.00	20.25	20.15	20.61	513826	105.92	2827	379916	73.94
HCLTECH	EQ	15-Mar-2022	1202.85	1207.00	1214.30	1168.10	1179.40	1176.85	1188.64	3003066	35695.70	135033	1676167	55.82
HDFC	EQ	15-Mar-2022	2275.70	2291.70	2308.05	2230.45	2244.85	2240.85	2273.32	4557236	103600.65	218370	2786000	61.13
HDFC	W3	15-Mar-2022	550.05	565.00	570.00	540.00	540.00	541.80	550.02	11400	62.70	18	9000	78.95
HDFCAMC	EQ	15-Mar-2022	2154.65	2151.15	2173.95	2118.65	2130.15	2132.15	2146.93	260369	5589.93	18884	139882	53.72
HDFCBANK	EQ	15-Mar-2022	1442.55	1443.50	1449.50	1411.75	1422.00	1424.00	1435.02	9433964	135379.49	277249	6025245	63.87
HDFCLIFE	EQ	15-Mar-2022	512.45	512.45	519.80	502.75	503.80	504.70	511.20	4513513	23073.07	89309	2555910	56.63
HDFCMFGETF	EQ	15-Mar-2022	45.81	45.74	45.90	45.20	45.82	45.73	45.55	575723	262.25	1116	362898	63.03
HDFCNIFETF	EQ	15-Mar-2022	181.10	183.00	183.00	178.00	178.85	178.94	180.18	18778	33.83	453	13633	72.60
HDFCSENETF	EQ	15-Mar-2022	606.45	618.60	618.60	598.00	600.02	603.03	607.86	4266	25.93	199	3721	87.22
HDIL	BZ	15-Mar-2022	6.15	6.45	6.45	6.45	6.45	6.45	6.45	161989	10.45	203	-	-
HEALTHY	EQ	15-Mar-2022	8.37	8.37	8.55	8.24	8.36	8.35	8.40	65933	5.54	601	40463	61.37
HECPROJECT	EQ	15-Mar-2022	36.25	37.95	38.00	35.10	35.15	35.60	36.73	7675	2.82	245	1982	25.82
HEG	EQ	15-Mar-2022	1330.75	1334.80	1354.95	1276.00	1276.05	1286.40	1320.49	322642	4260.45	26042	89898	27.86
HEIDELBERG	EQ	15-Mar-2022	194.20	195.20	199.00	194.20	198.75	196.45	196.72	101101	198.88	4701	37059	36.66
HEMIPROP	EQ	15-Mar-2022	113.85	114.90	118.60	111.55	111.80	112.00	114.64	1074735	1232.12	11963	406193	37.79
HERANBA	EQ	15-Mar-2022	602.65	609.90	708.80	604.95	663.50	665.05	670.52	803397	5386.96	41336	157558	19.61
HERCULES	EQ	15-Mar-2022	139.85	139.05	142.95	136.85	138.40	137.50	140.27	31838	44.66	1310	17711	55.63
HERITGFOOD	EQ	15-Mar-2022	325.60	328.70	328.95	318.80	322.10	321.50	324.19	80256	260.18	4387	23286	29.01
HEROMOTOCO	EQ	15-Mar-2022	2341.90	2345.00	2380.00	2300.00	2314.05	2318.40	2342.80	612285	14344.64	45336	283813	46.35
HESTERBIO	EQ	15-Mar-2022	2333.75	2327.00	2397.00	2315.00	2396.00	2392.20	2365.56	4709	111.39	901	2354	49.99
HEXATRADEX	EQ	15-Mar-2022	157.65	165.50	165.50	165.50	165.50	165.50	165.50	6941	11.49	70	6941	100.00
HFCL	EQ	15-Mar-2022	73.95	74.50	74.90	72.00	72.25	72.40	73.46	6663322	4894.93	24729	1833201	27.51
HGINFRA	EQ	15-Mar-2022	536.70	536.70	549.00	527.45	533.95	534.80	537.70	98379	528.99	8585	42775	43.48
HGS	EQ	15-Mar-2022	1151.75	1152.45	1160.10	1135.00	1136.00	1136.35	1144.82	36834	421.68	3028	24909	67.63
HIKAL	EQ	15-Mar-2022	379.15	384.70	387.90	379.00	380.30	381.40	383.45	80151	307.34	3615	40668	50.74
HIL	EQ	15-Mar-2022	3837.45	3840.00	3984.50	3840.00	3871.00	3887.80	3914.98	20801	814.35	4293	12562	60.39
HILTON	EQ	15-Mar-2022	26.15	25.75	27.35	25.40	26.40	26.55	26.48	20345	5.39	229	13572	66.71
HIMATSEIDE	EQ	15-Mar-2022	158.95	160.85	167.70	160.05	162.05	162.50	163.30	779507	1272.92	14332	402196	51.60
HINDALCO	EQ	15-Mar-2022	590.80	580.00	581.90	555.95	560.00	559.75	565.04	13005715	73487.70	260431	6099133	46.90
HINDCOMPOS	EQ	15-Mar-2022	280.55	282.75	285.00	266.20	268.00	270.30	277.71	5400	15.00	411	2891	53.54
HINDCON	EQ	15-Mar-2022	74.25	74.25	75.40	68.40	70.65	70.40	71.99	101823	73.30	2013	57466	56.44
HINDCOPPER	EQ	15-Mar-2022	119.50	119.50	120.15	112.15	113.50	114.15	116.07	7040176	8171.22	37683	2338994	33.22
HINDMOTORS	EQ	15-Mar-2022	11.15	11.20	11.50	10.95	11.05	11.05	11.12	162139	18.04	863	121219	74.76
HINDNATGLS	EQ	15-Mar-2022	11.60	11.60	11.60	11.10	11.10	11.10	11.27	352979	39.79	1033	265928	75.34
HINDOILEXP	EQ	15-Mar-2022	224.35	223.40	225.00	213.30	216.80	216.70	217.74	907418	1975.77	10221	402858	44.40
HINDPETRO	EQ	15-Mar-2022	279.20	282.05	283.20	270.25	273.50	273.55	276.78	8035725	22241.13	83353	1671998	20.81
HINDUNILVR	EQ	15-Mar-2022	2059.30	2045.00	2080.80	2025.00	2035.00	2038.20	2052.12	2391023	49066.72	131696	1560801	65.28
HINDZINC	EQ	15-Mar-2022	309.85	310.90	311.85	305.00	305.45	305.50	308.34	973924	3003.02	17514	465940	47.84
HIRECT	BE	15-Mar-2022	187.00	189.90	192.70	180.50	186.00	183.80	184.28	6920	12.75	164	-	-
HISARMETAL	EQ	15-Mar-2022	114.65	115.05	117.70	104.30	112.00	110.65	109.94	45798	50.35	984	21036	45.93
HITECH	EQ	15-Mar-2022	516.30	521.45	524.00	506.50	511.00	510.60	514.83	25255	130.02	1900	12347	48.89
HITECHCORP	EQ	15-Mar-2022	227.25	232.00	235.50	230.00	230.00	230.60	232.84	5643	13.14	482	3558	63.05
HITECHGEAR	EQ	15-Mar-2022	220.05	222.00	224.85	207.55	209.00	211.90	217.45	21113	45.91	567	15796	74.82
HLEGLAS	EQ	15-Mar-2022	5682.85	5750.00	5797.00	5632.00	5698.00	5668.60	5696.86	3967	225.99	1312	1467	36.98
HLVLTD	EQ	15-Mar-2022	10.25	10.30	10.50	9.75	9.75	9.75	9.91	559368	55.44	731	351028	62.75
HMT	BZ	15-Mar-2022	27.85	28.40	28.45	27.50	28.10	27.50	27.85	4596	1.28	35	-	-
HMVL	EQ	15-Mar-2022	64.35	64.85	66.45	63.95	65.40	64.50	65.17	92423	60.23	1470	54701	59.19
HNDFDS	EQ	15-Mar-2022	1921.55	1949.80	1965.00	1868.35	1930.00	1913.20	1904.87	5169	98.46	1155	3208	62.06
HNGSNGBEES	EQ	15-Mar-2022	283.06	286.00	304.24	275.00	283.40	280.64	280.00	15581	43.63	549	12606	80.91
HOMEFIRST	EQ	15-Mar-2022	721.75	725.50	742.50	718.85	735.00	734.50	730.18	77937	569.08	10870	51491	66.07
HONAUT	EQ	15-Mar-2022	40214.05	40030.00	40498.15	40000.60	40200.05	40238.80	40212.06	1980	796.20	1144	894	45.15
HONDAPOWER	EQ	15-Mar-2022	1199.70	1205.70	1240.00	1191.85	1218.00	1214.55	1226.47	9362	114.82	1028	3365	35.94
HOTELRUGBY	BE	15-Mar-2022	4.50	4.50	4.70	4.30	4.30	4.30	4.32	1195	0.05	6	-	-
HOVS	EQ	15-Mar-2022	48.55	49.95	49.95	46.80	46.80	47.45	47.99	10988	5.27	248	9023	82.12
HPAL	EQ	15-Mar-2022	381.80	387.50	387.50	374.00	378.40	380.20	380.74	36581	139.28	6078	15828	43.27
HPIL	SM	15-Mar-2022	68.10	65.30	65.30	65.30	65.30	65.30	65.30	9000	5.88	3	9000	100.00
HPL	EQ	15-Mar-2022	62.45	62.85	63.75	60.65	61.75	61.45	62.16	72423	45.02	1281	47414	65.47
HSCL	EQ	15-Mar-2022	56.90	57.00	62.60	57.00	60.95	61.10	61.06	25649100	15661.26	79503	4663719	18.18
HSIL	EQ	15-Mar-2022	294.20	296.00	298.00	285.00	291.00	289.65	291.62	72535	211.53	5257	19443	26.80
HTMEDIA	EQ	15-Mar-2022	32.15	32.15	34.20	31.75	32.75	32.70	33.05	1647153	544.45	6141	771950	46.87
HUBTOWN	BE	15-Mar-2022	48.55	48.90	48.90	46.15	47.35	46.80	47.60	88600	42.17	422	-	-
HUDCO	EQ	15-Mar-2022	34.25	34.15	34.55	33.70	33.80	33.85	34.13	1051724	358.98	3598	652448	62.04
HUDCO	N2	15-Mar-2022	1205.02	1208.00	1208.00	1207.00	1207.00	1207.00	1207.93	1500	18.12	5	1400	93.33
HUDCO	N4	15-Mar-2022	1039.80	1039.79	1070.00	1039.79	1070.00	1070.00	1054.10	190	2.00	4	190	100.00
HUDCO	N7	15-Mar-2022	1164.00	1133.00	1133.00	1133.00	1133.00	1133.00	1133.00	800	9.06	1	800	100.00
HUDCO	N8	15-Mar-2022	1208.02	1212.51	1220.00	1212.51	1220.00	1220.00	1215.25	342	4.16	7	342	100.00
HUDCO	N9	15-Mar-2022	1225.72	1225.00	1229.50	1225.00	1229.49	1229.49	1228.77	190	2.33	10	160	84.21
HUDCO	NB	15-Mar-2022	1242.50	1399.99	1399.99	1399.99	1399.99	1399.99	1399.99	200	2.80	2	200	100.00
HUDCO	ND	15-Mar-2022	1255.00	1259.50	1259.50	1255.00	1255.00	1255.00	1255.96	727	9.13	7	727	100.00
HUDCO	NE	15-Mar-2022	1408.00	1403.00	1403.00	1398.00	1400.00	1400.00	1399.87	126	1.76	6	125	99.21
HUHTAMAKI	EQ	15-Mar-2022	154.75	155.05	158.00	151.00	151.95	152.30	154.93	258187	400.01	4076	163490	63.32
IBMFNIFTY	EQ	15-Mar-2022	175.11	171.55	178.99	171.50	175.00	173.01	174.38	792	1.38	77	277	34.97
IBREALEST	EQ	15-Mar-2022	103.70	104.65	113.70	104.60	105.45	105.95	108.95	21874650	23831.83	90410	4786030	21.88
IBUCCREDIT	N7	15-Mar-2022	935.10	989.90	989.90	989.90	989.90	989.90	989.90	84	0.83	1	84	100.00
IBUCCREDIT	ND	15-Mar-2022	915.00	900.20	900.20	900.20	900.20	900.20	900.20	120	1.08	1	120	100.00
IBULHSGFIN	EQ	15-Mar-2022	150.40	153.65	169.55	152.35	155.05	156.35	160.58	50389320	80917.11	225137	5266020	10.45
IBULHSGFIN	NA	15-Mar-2022	919.00	922.50	922.50	916.00	919.80	919.80	918.11	382	3.51	11	377	98.69
IBULHSGFIN	NH	15-Mar-2022	901.00	933.00	933.00	901.10	901.10	901.10	903.48	26	0.23	10	20	76.92
IBULHSGFIN	NL	15-Mar-2022	936.10	999.00	999.00	901.60	901.60	901.60	983.54	63	0.62	3	63	100.00
IBULHSGFIN	NN	15-Mar-2022	990.00	990.00	990.00	990.00	990.00	990.00	990.00	20	0.20	1	20	100.00
IBULHSGFIN	NS	15-Mar-2022	932.00	960.00	960.00	960.00	960.00	960.00	960.00	100	0.96	2	100	100.00
ICDSLTD	BE	15-Mar-2022	42.50	42.50	44.50	41.15	42.20	42.20	43.33	880	0.38	27	-	-
ICEMAKE	EQ	15-Mar-2022	98.35	98.00	102.40	92.50	95.40	95.55	96.63	154203	149.00	3166	78420	50.86
ICICI500	EQ	15-Mar-2022	23.73	24.10	24.10	23.40	23.46	23.49	23.73	29254	6.94	458	21829	74.62
ICICI5GSEC	EQ	15-Mar-2022	50.01	50.50	50.70	50.01	50.10	50.63	50.48	639	0.32	43	435	68.08
ICICIALPLV	EQ	15-Mar-2022	167.30	168.80	169.97	166.10	167.39	166.70	166.65	89769	149.60	446	44625	49.71
ICICIAUTO	EQ	15-Mar-2022	101.25	100.00	103.00	99.74	101.00	101.38	102.12	74440	76.02	198	41416	55.64
ICICIB22	EQ	15-Mar-2022	47.58	47.88	47.88	46.63	46.86	47.06	47.08	73633	34.67	970	52600	71.44
ICICIBANK	EQ	15-Mar-2022	696.15	701.50	708.10	688.00	694.95	697.35	699.51	27714580	193866.68	392031	17606360	63.53
ICICIBANKN	EQ	15-Mar-2022	351.61	360.00	360.00	345.59	347.03	348.26	351.36	6025	21.17	280	3198	53.08
ICICIBANKP	EQ	15-Mar-2022	175.89	176.00	177.50	172.51	173.58	173.55	174.96	51851	90.72	264	13018	25.11
ICICICONSU	EQ	15-Mar-2022	66.66	68.20	68.20	66.00	67.04	66.78	67.23	1657	1.11	79	1492	90.04
ICICIFMCG	EQ	15-Mar-2022	360.01	363.00	363.00	358.00	360.00	359.58	361.10	1073	3.87	83	882	82.20
ICICIGI	EQ	15-Mar-2022	1257.10	1254.10	1267.60	1203.45	1212.00	1210.70	1231.84	807720	9949.78	57175	557055	68.97
ICICIGOLD	EQ	15-Mar-2022	45.97	45.50	45.97	45.03	45.50	45.69	45.59	472482	215.42	3415	417161	88.29
ICICILIQ	EQ	15-Mar-2022	999.99	1000.00	1000.00	999.50	1000.00	999.99	1000.00	141264	1412.63	104	130134	92.12
ICICILOVOL	EQ	15-Mar-2022	133.17	134.77	134.77	129.05	131.91	132.57	132.61	238975	316.89	1285	181838	76.09
ICICIM150	EQ	15-Mar-2022	107.99	109.85	109.85	106.50	107.10	107.29	107.52	83044	89.29	559	19966	24.04
ICICIMCAP	EQ	15-Mar-2022	98.32	99.50	99.80	97.47	98.39	98.37	98.48	10826	10.66	351	7308	67.50
ICICINF100	EQ	15-Mar-2022	185.31	187.99	187.99	182.31	183.27	183.26	184.40	16211	29.89	367	13047	80.48
ICICINIFTY	EQ	15-Mar-2022	181.48	184.33	184.33	178.19	179.35	179.44	180.17	133358	240.27	4636	72878	54.65
ICICINV20	EQ	15-Mar-2022	96.36	98.00	98.97	94.58	95.00	94.99	95.56	46865	44.78	1305	29474	62.89
ICICINXT50	EQ	15-Mar-2022	41.01	41.67	41.67	40.20	40.41	40.41	40.70	286918	116.77	1009	125814	43.85
ICICIPHARM	EQ	15-Mar-2022	84.00	84.20	85.09	83.30	83.90	83.88	84.08	81459	68.49	189	26796	32.90
ICICIPRULI	EQ	15-Mar-2022	463.40	461.55	473.15	455.00	458.00	458.00	462.66	1488103	6884.86	44671	838950	56.38
ICICISENSX	EQ	15-Mar-2022	615.43	619.97	636.80	605.00	608.00	617.12	616.03	29098	179.25	362	15664	53.83
ICICISILVE	EQ	15-Mar-2022	71.02	71.13	71.13	69.20	69.48	69.47	69.62	418957	291.69	1555	335772	80.14
ICICITECH	EQ	15-Mar-2022	366.52	370.00	370.00	358.30	359.69	359.02	363.19	96890	351.90	879	55560	57.34
ICIL	EQ	15-Mar-2022	165.70	166.95	168.40	158.00	160.50	159.90	163.01	361085	588.60	9647	202261	56.01
ICRA	EQ	15-Mar-2022	3716.80	3749.00	3786.45	3700.00	3762.00	3734.95	3745.57	3750	140.46	630	2562	68.32
IDBI	EQ	15-Mar-2022	43.00	43.20	43.45	42.30	42.65	42.75	42.84	5945117	2547.11	10793	2861794	48.14
IDBIGOLD	EQ	15-Mar-2022	4753.90	4726.00	4860.30	4708.30	4725.00	4785.50	4762.09	269	12.81	125	110	40.89
IDEA	EQ	15-Mar-2022	10.20	10.20	10.50	9.90	10.00	10.00	10.20	252176614	25717.57	133095	63971312	25.37
IDFC	EQ	15-Mar-2022	57.45	57.45	57.75	55.05	55.25	55.75	56.34	10754749	6059.69	17792	3150610	29.30
IDFCFIRSTB	EQ	15-Mar-2022	41.90	42.10	42.45	40.40	40.65	40.70	41.49	27719716	11499.96	34474	8433834	30.43
IDFNIFTYET	EQ	15-Mar-2022	176.92	177.85	178.00	174.77	175.03	175.03	177.03	51	0.09	18	43	84.31
IEX	EQ	15-Mar-2022	219.50	221.15	222.50	216.60	218.00	218.60	219.95	5881918	12937.13	56661	1876910	31.91
IFBAGRO	EQ	15-Mar-2022	580.15	584.00	597.75	568.45	575.10	575.30	581.33	12486	72.59	1105	5317	42.58
IFBIND	EQ	15-Mar-2022	850.25	850.00	864.90	841.00	846.00	846.90	854.05	8047	68.73	901	4343	53.97
IFCI	EQ	15-Mar-2022	12.05	12.05	12.20	11.75	11.80	11.80	12.00	3135016	376.10	3986	1675423	53.44
IFCI	NH	15-Mar-2022	1054.98	1050.00	1050.00	1042.00	1042.00	1042.29	1043.61	3868	40.37	65	3788	97.93
IFCI	NL	15-Mar-2022	1045.00	1045.00	1049.50	1040.00	1049.50	1048.45	1045.56	469	4.90	8	469	100.00
IFCI	NM	15-Mar-2022	1990.00	1910.00	1910.00	1910.00	1910.00	1910.00	1910.00	20	0.38	1	20	100.00
IFGLEXPOR	EQ	15-Mar-2022	254.90	259.85	268.30	255.95	261.50	261.10	261.52	50864	133.02	1816	30747	60.45
IGARASHI	EQ	15-Mar-2022	356.00	357.75	368.70	346.10	346.30	347.65	357.27	67012	239.41	5627	25577	38.17
IGL	EQ	15-Mar-2022	398.20	400.15	400.95	381.00	381.85	382.30	389.13	3452311	13434.01	49136	1108075	32.10
IGPL	EQ	15-Mar-2022	713.10	720.00	720.00	688.00	692.20	691.30	704.16	30331	213.58	1987	16408	54.10
IIFCL	N3	15-Mar-2022	1366.00	1366.00	1367.00	1366.00	1367.00	1366.44	1366.25	532	7.27	5	532	100.00
IIFCL	N4	15-Mar-2022	1369.90	1357.00	1357.00	1357.00	1357.00	1357.00	1357.00	50	0.68	2	50	100.00
IIFL	EQ	15-Mar-2022	297.50	298.00	299.85	289.50	292.40	291.90	293.86	618127	1816.40	13013	473311	76.57
IIFL	N3	15-Mar-2022	1326.00	1327.00	1327.00	1300.10	1300.10	1300.10	1324.55	110	1.46	2	110	100.00
IIFL	N4	15-Mar-2022	1011.31	1011.50	1011.50	1009.05	1011.05	1011.05	1010.75	1555	15.72	21	1371	88.17
IIFL	N5	15-Mar-2022	1037.90	1012.11	1014.00	1012.11	1013.00	1013.00	1012.86	140	1.42	4	140	100.00
IIFL	N6	15-Mar-2022	1002.71	1006.00	1006.00	1005.90	1005.90	1005.90	1005.99	42	0.42	5	42	100.00
IIFL	N7	15-Mar-2022	1040.00	1011.00	1011.00	1001.00	1001.00	1001.00	1008.87	127	1.28	3	127	100.00
IIFL	NE	15-Mar-2022	980.00	986.00	989.25	980.00	980.00	980.00	980.45	214	2.10	4	214	100.00
IIFL	NF	15-Mar-2022	972.56	972.56	972.56	967.01	968.90	968.90	971.00	560	5.44	17	560	100.00
IIFL	NH	15-Mar-2022	984.43	1001.85	1001.90	1001.85	1001.90	1001.86	1001.87	80	0.80	2	80	100.00
IIFL	NL	15-Mar-2022	933.00	932.80	932.80	923.05	932.80	928.90	928.90	250	2.32	4	250	100.00
IIFLSEC	EQ	15-Mar-2022	85.55	86.00	88.50	82.75	84.85	84.70	85.55	250398	214.23	3867	109208	43.61
IIFLWAM	EQ	15-Mar-2022	1454.45	1474.00	1507.45	1459.40	1504.00	1501.45	1497.07	37663	563.84	6365	23338	61.97
IIHFL	N4	15-Mar-2022	970.25	972.00	972.00	972.00	972.00	972.00	972.00	50	0.49	1	50	100.00
IIHFL	N5	15-Mar-2022	982.80	987.99	987.99	973.81	987.99	987.99	979.79	1119	10.96	25	892	79.71
IIHFL	N7	15-Mar-2022	948.00	949.00	949.00	949.00	949.00	949.00	949.00	8	0.08	1	8	100.00
IIHFL	N9	15-Mar-2022	930.00	931.00	931.00	930.00	930.00	930.00	930.01	101	0.94	3	101	100.00
IIHFL	NC	15-Mar-2022	890.00	900.00	900.00	875.00	875.00	875.00	878.69	376	3.30	21	371	98.67
IITL	EQ	15-Mar-2022	74.00	77.55	77.55	71.05	71.25	71.70	72.72	879	0.64	31	143	16.27
IL&FSENGG	BZ	15-Mar-2022	15.10	15.45	15.45	14.35	14.55	14.40	14.59	35099	5.12	128	-	-
IL&FSTRANS	BZ	15-Mar-2022	5.25	5.40	5.50	5.15	5.45	5.20	5.33	54117	2.88	113	-	-
IMAGICAA	EQ	15-Mar-2022	15.60	15.90	16.20	14.55	15.25	15.15	15.57	573583	89.31	1569	402366	70.15
IMFA	EQ	15-Mar-2022	406.45	407.40	417.70	398.00	405.00	403.55	408.67	139892	571.69	5594	75728	54.13
IMPAL	EQ	15-Mar-2022	772.55	771.55	773.95	765.00	770.00	770.00	769.06	1514	11.64	62	1374	90.75
IMPEXFERRO	EQ	15-Mar-2022	1.35	1.40	1.40	1.40	1.40	1.40	1.40	800	0.01	3	800	100.00
INCREDIBLE	BE	15-Mar-2022	23.15	23.50	24.30	23.10	23.20	23.20	23.77	6672	1.59	49	-	-
INDBANK	EQ	15-Mar-2022	24.05	24.65	24.65	23.25	23.60	23.70	23.90	76811	18.36	518	53885	70.15
INDHOTEL	EQ	15-Mar-2022	204.55	205.70	207.30	200.40	201.25	201.75	203.72	2077320	4231.89	13685	550036	26.48
INDIACEM	EQ	15-Mar-2022	203.55	204.10	210.70	202.50	206.05	205.85	207.57	5910991	12269.51	37937	1254918	21.23
INDIAGLYCO	EQ	15-Mar-2022	897.65	902.00	905.00	870.05	871.00	875.85	886.82	98798	876.16	5245	41237	41.74
INDIAMART	EQ	15-Mar-2022	4413.55	4444.10	4550.00	4335.75	4340.05	4351.85	4439.57	129780	5761.67	17745	22735	17.52
INDIANB	EQ	15-Mar-2022	152.45	152.90	154.00	146.75	148.00	148.70	150.83	1709725	2578.85	13576	361786	21.16
INDIANCARD	BE	15-Mar-2022	267.00	268.00	274.90	255.55	255.55	259.65	262.72	685	1.80	14	-	-
INDIANHUME	EQ	15-Mar-2022	185.30	188.85	189.00	183.40	183.60	184.00	186.61	53390	99.63	1308	16540	30.98
INDIGO	EQ	15-Mar-2022	1838.80	1872.00	1883.40	1820.65	1831.30	1832.55	1852.15	965034	17873.91	44609	166031	17.20
INDIGOPNTS	EQ	15-Mar-2022	1634.75	1680.00	1708.20	1611.05	1617.00	1623.70	1672.33	114285	1911.23	7910	67190	58.79
INDIGRID	IV	15-Mar-2022	144.70	145.30	146.99	144.05	144.98	144.90	145.25	241974	351.48	2186	199872	82.60
INDIGRID	NH	15-Mar-2022	1021.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	50	0.51	2	50	100.00
INDIGRID	NJ	15-Mar-2022	1093.99	1094.00	1094.00	1094.00	1094.00	1094.00	1094.00	10	0.11	1	10	100.00
INDIGRID	NL	15-Mar-2022	1035.00	1044.99	1060.00	1044.99	1060.00	1060.00	1051.92	500	5.26	22	422	84.40
INDLMETER	BE	15-Mar-2022	16.00	16.60	16.75	15.50	15.75	15.75	16.22	7301	1.18	75	-	-
INDNIPPON	EQ	15-Mar-2022	461.05	467.95	467.95	445.00	452.70	451.70	453.00	49339	223.51	1868	35184	71.31
INDOCO	EQ	15-Mar-2022	382.30	382.30	383.95	372.00	377.00	374.90	378.95	52763	199.95	3961	30647	58.08
INDORAMA	EQ	15-Mar-2022	67.50	67.00	69.40	65.40	65.85	65.95	67.62	257895	174.39	2186	138546	53.72
INDOSOLAR	BZ	15-Mar-2022	2.35	2.25	2.45	2.25	2.45	2.45	2.44	699298	17.05	533	-	-
INDOSTAR	EQ	15-Mar-2022	219.30	217.60	234.00	217.60	228.00	226.75	221.01	165511	365.79	4253	103348	62.44
INDOTECH	EQ	15-Mar-2022	228.60	233.20	234.50	218.00	219.20	220.65	226.51	12438	28.17	445	7928	63.74
INDOTHAI	BE	15-Mar-2022	297.35	287.00	300.00	287.00	296.00	295.75	295.94	5060	14.97	94	-	-
INDOWIND	BE	15-Mar-2022	20.50	19.50	21.50	19.50	21.50	21.05	20.94	532459	111.49	2190	-	-
INDRAMEDCO	EQ	15-Mar-2022	64.85	65.00	65.70	60.60	62.75	62.80	63.37	211022	133.73	3569	109768	52.02
INDSWFTLAB	EQ	15-Mar-2022	68.30	68.80	69.10	67.25	67.40	67.50	68.00	33730	22.94	841	22365	66.31
INDSWFTLTD	BE	15-Mar-2022	12.35	12.60	12.60	11.85	12.05	12.45	12.20	17421	2.12	102	-	-
INDTERRAIN	EQ	15-Mar-2022	46.35	46.90	51.40	46.90	47.95	47.95	48.67	522597	254.35	4474	244691	46.82
INDUSINDBK	EQ	15-Mar-2022	907.60	916.90	922.00	887.25	894.90	896.65	906.94	4390735	39821.31	85039	1006659	22.93
INDUSTOWER	EQ	15-Mar-2022	214.25	214.50	215.00	208.50	209.45	209.60	211.76	2185096	4627.14	39016	1290339	59.05
INEOSSTYRO	EQ	15-Mar-2022	972.15	970.00	976.25	952.20	962.00	959.30	963.12	28013	269.80	2313	19389	69.21
INFIBEAM	EQ	15-Mar-2022	21.50	21.70	21.75	20.80	21.15	21.05	21.05	13177919	2774.08	12091	8659469	65.71
INFOBEAN	EQ	15-Mar-2022	686.05	699.00	699.00	630.00	686.00	685.20	673.72	53183	358.31	4077	29213	54.93
INFOMEDIA	BE	15-Mar-2022	3.75	3.80	3.80	3.65	3.70	3.70	3.69	2370	0.09	8	-	-
INFRABEES	EQ	15-Mar-2022	500.46	486.56	504.00	486.56	494.00	493.99	495.33	1721	8.52	209	1092	63.45
INFY	EQ	15-Mar-2022	1890.70	1888.35	1888.35	1830.00	1838.00	1839.30	1852.89	7140443	132304.85	224849	4846167	67.87
INGERRAND	EQ	15-Mar-2022	1529.80	1517.50	1634.85	1462.10	1474.70	1495.95	1568.67	342862	5378.38	49662	38698	11.29
INNOVATIVE	SM	15-Mar-2022	6.85	6.90	6.95	6.55	6.60	6.60	6.72	87000	5.85	17	78000	89.66
INOXLEISUR	EQ	15-Mar-2022	435.25	436.95	442.00	409.00	411.85	410.65	422.35	862785	3643.95	26049	345330	40.03
INOXWIND	EQ	15-Mar-2022	103.40	104.00	109.55	104.00	107.90	107.85	106.62	636692	678.84	7560	356493	55.99
INSECTICID	EQ	15-Mar-2022	620.95	622.00	631.70	617.00	620.10	619.00	622.96	10417	64.89	536	7143	68.57
INTELLECT	EQ	15-Mar-2022	734.40	734.05	744.25	708.75	716.00	713.80	725.03	219385	1590.61	11891	73946	33.71
INTENTECH	EQ	15-Mar-2022	78.20	79.90	79.90	74.90	75.55	75.50	76.44	67553	51.64	1893	35962	53.24
INTLCONV	EQ	15-Mar-2022	75.00	76.00	82.75	74.90	77.50	78.95	79.03	2041341	1613.31	19534	622649	30.50
INVENTURE	EQ	15-Mar-2022	4.25	4.45	4.45	4.15	4.30	4.30	4.40	24334948	1070.73	8551	8764021	36.01
IOB	EQ	15-Mar-2022	18.10	18.15	18.30	17.85	17.95	17.90	18.04	1836139	331.31	4947	718665	39.14
IOC	EQ	15-Mar-2022	120.80	120.80	121.05	118.20	119.00	119.00	119.47	11001228	13143.45	68540	3729196	33.90
IOLCP	EQ	15-Mar-2022	413.40	413.00	423.55	395.00	395.15	401.00	411.81	619146	2549.73	17157	152117	24.57
IONEXCHANG	EQ	15-Mar-2022	1736.15	1758.85	1758.85	1695.00	1704.30	1704.75	1721.52	19073	328.34	4201	12599	66.06
IPCALAB	EQ	15-Mar-2022	1012.20	1017.50	1034.00	989.40	995.00	993.15	1005.68	250833	2522.57	20881	136092	54.26
IPL	EQ	15-Mar-2022	273.50	274.10	280.50	270.00	271.70	272.50	274.83	168771	463.83	3889	80633	47.78
IRB	EQ	15-Mar-2022	219.90	220.00	226.90	218.20	220.95	221.00	221.87	1414741	3138.91	13589	299602	21.18
IRBINVIT	IV	15-Mar-2022	52.88	53.24	53.24	52.80	52.90	52.86	53.05	219901	116.67	747	182141	82.83
IRCON	EQ	15-Mar-2022	41.40	41.30	41.65	41.10	41.25	41.20	41.35	684795	283.17	4547	406276	59.33
IRCTC	EQ	15-Mar-2022	752.85	759.00	769.90	751.05	755.50	756.40	761.50	3053279	23250.74	81913	945688	30.97
IREDA	N7	15-Mar-2022	1224.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	30	0.37	1	30	100.00
IRFC	EQ	15-Mar-2022	22.10	22.30	22.45	22.05	22.20	22.15	22.21	6846313	1520.65	11549	3216760	46.99
IRFC	N2	15-Mar-2022	1194.10	1195.01	1209.00	1190.10	1195.00	1194.67	1194.02	3180	37.97	31	2014	63.33
IRFC	N5	15-Mar-2022	1051.00	1240.00	1240.00	1230.00	1230.00	1230.00	1235.00	2	0.02	2	2	100.00
IRFC	N9	15-Mar-2022	1145.01	1160.01	1160.01	1160.01	1160.01	1160.01	1160.01	200	2.32	1	200	100.00
IRFC	NA	15-Mar-2022	1315.00	1305.00	1308.10	1305.00	1307.50	1307.50	1307.85	1216	15.90	10	1216	100.00
IRFC	ND	15-Mar-2022	1183.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	5	0.06	1	5	100.00
IRFC	NE	15-Mar-2022	1336.00	1347.00	1347.00	1325.00	1336.00	1336.00	1330.60	812	10.80	11	416	51.23
IRFC	NJ	15-Mar-2022	1217.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	150	1.84	1	150	100.00
IRFC	NK	15-Mar-2022	1325.00	1325.00	1335.00	1325.00	1335.00	1334.95	1329.23	52	0.69	7	52	100.00
IRFC	NO	15-Mar-2022	1257.00	1250.60	1254.00	1250.10	1254.00	1253.75	1251.88	1969	24.65	18	1944	98.73
IRIS	EQ	15-Mar-2022	111.35	111.40	115.45	103.30	105.10	106.50	110.77	23807	26.37	1160	15062	63.27
IRISDOREME	EQ	15-Mar-2022	177.40	184.45	184.45	173.05	179.50	176.20	176.38	2116	3.73	167	1148	54.25
ISEC	EQ	15-Mar-2022	593.60	602.00	606.80	583.10	599.00	599.10	597.32	667352	3986.23	33785	409615	61.38
ISFT	EQ	15-Mar-2022	203.85	205.35	207.30	193.00	200.00	198.25	201.69	21420	43.20	953	11456	53.48
ISGEC	EQ	15-Mar-2022	563.40	574.00	574.00	545.05	546.00	547.80	560.76	80937	453.86	5541	33978	41.98
ISMTLTD	BE	15-Mar-2022	58.10	60.90	61.00	59.00	60.00	60.10	60.41	338841	204.69	747	-	-
ITC	EQ	15-Mar-2022	239.00	239.00	241.40	235.90	238.20	237.85	238.48	32998305	78694.70	159184	20863422	63.23
ITDC	EQ	15-Mar-2022	348.20	350.40	353.30	337.00	341.25	341.60	345.46	18767	64.83	1232	9214	49.10
ITDCEM	EQ	15-Mar-2022	63.50	63.50	65.50	60.55	61.75	61.65	62.49	1034352	646.41	5249	624649	60.39
ITI	EQ	15-Mar-2022	96.65	97.60	97.60	95.25	96.05	95.80	96.29	138219	133.09	4433	42019	30.40
IVC	BE	15-Mar-2022	7.30	7.30	7.40	7.00	7.20	7.10	7.11	231703	16.48	424	-	-
IVP	EQ	15-Mar-2022	166.25	168.80	168.80	159.10	162.50	161.60	164.37	30313	49.82	911	17605	58.08
IVZINGOLD	EQ	15-Mar-2022	4681.80	4639.00	4648.85	4575.10	4581.00	4617.25	4617.47	192	8.87	42	169	88.02
IVZINNIFTY	EQ	15-Mar-2022	1833.65	1833.65	1846.80	1812.75	1812.75	1812.75	1839.71	15	0.28	6	12	80.00
IWEL	EQ	15-Mar-2022	672.75	665.80	706.35	660.10	670.15	671.65	676.54	1782	12.06	114	1265	70.99
IZMO	EQ	15-Mar-2022	86.20	87.00	87.00	83.45	84.60	84.45	85.00	29517	25.09	483	20236	68.56
J&KBANK	EQ	15-Mar-2022	35.30	35.30	35.60	33.80	34.00	34.05	34.70	1767729	613.35	5350	886241	50.13
JAGRAN	EQ	15-Mar-2022	65.65	66.10	66.75	64.10	65.20	64.65	65.48	202989	132.92	4043	113207	55.77
JAGSNPHARM	EQ	15-Mar-2022	246.80	248.00	249.50	245.00	245.10	245.35	246.69	99839	246.29	2905	48299	48.38
JAIBALAJI	EQ	15-Mar-2022	47.85	48.50	48.90	47.05	47.65	47.50	47.93	41581	19.93	603	29750	71.55
JAICORPLTD	EQ	15-Mar-2022	111.65	112.25	114.60	108.95	110.60	110.65	112.31	1249792	1403.59	10541	263393	21.07
JAINAM	SM	15-Mar-2022	171.00	167.00	167.00	162.50	162.50	163.45	164.54	28000	46.07	10	22000	78.57
JAINSTUDIO	BZ	15-Mar-2022	2.90	2.80	2.90	2.80	2.80	2.80	2.80	5001	0.14	20	-	-
JAIPURKURT	EQ	15-Mar-2022	72.20	72.90	72.90	69.00	70.00	70.00	70.32	1986	1.40	56	1394	70.19
JALAN	SM	15-Mar-2022	14.05	13.45	13.45	13.45	13.45	13.45	13.45	3000	0.40	1	3000	100.00
JAMNAAUTO	EQ	15-Mar-2022	99.65	101.00	104.00	99.70	102.60	102.60	102.34	2006152	2053.07	23582	600584	29.94
JASH	EQ	15-Mar-2022	508.45	501.20	509.50	489.35	503.40	500.85	499.97	10292	51.46	364	8108	78.78
JAYAGROGN	EQ	15-Mar-2022	212.30	212.50	228.85	212.50	224.20	223.30	222.13	90186	200.33	3022	50631	56.14
JAYBARMARU	EQ	15-Mar-2022	150.50	151.50	152.95	147.85	149.90	150.10	151.04	27283	41.21	789	14501	53.15
JAYNECOIND	EQ	15-Mar-2022	25.85	26.40	26.40	24.80	25.00	24.80	25.16	80518	20.26	438	62062	77.08
JAYSREETEA	EQ	15-Mar-2022	98.10	98.90	100.50	94.70	95.35	95.60	97.66	94329	92.12	2533	39127	41.48
JBCHEPHARM	EQ	15-Mar-2022	1555.35	1556.00	1577.95	1540.95	1570.00	1571.85	1565.88	42267	661.85	4141	24855	58.80
JBFIND	BE	15-Mar-2022	16.55	16.15	16.55	15.75	15.75	15.75	15.97	189840	30.31	443	-	-
JBMA	EQ	15-Mar-2022	463.65	465.00	480.50	449.00	457.00	456.35	466.78	117533	548.62	5883	54721	46.56
JCHAC	EQ	15-Mar-2022	1856.70	1838.25	1906.70	1830.00	1838.00	1841.00	1846.17	14795	273.14	2094	9966	67.36
JETAIRWAYS	BZ	15-Mar-2022	89.75	85.30	92.50	85.30	89.90	89.00	88.62	99961	88.59	1694	-	-
JETFREIGHT	EQ	15-Mar-2022	66.60	69.40	69.40	65.45	68.70	68.20	67.33	11235	7.56	230	7057	62.81
JHS	EQ	15-Mar-2022	24.30	24.30	25.00	23.75	24.10	23.95	24.10	101030	24.35	740	66552	65.87
JINDALPHOT	EQ	15-Mar-2022	278.90	278.90	284.00	265.00	265.00	265.10	268.30	90883	243.84	2445	53230	58.57
JINDALPOLY	EQ	15-Mar-2022	1116.25	1125.00	1220.00	1121.00	1197.00	1202.60	1184.79	343836	4073.74	26581	97157	28.26
JINDALSAW	EQ	15-Mar-2022	89.10	89.75	90.55	87.10	87.25	87.45	88.65	746664	661.91	6778	234979	31.47
JINDALSTEL	EQ	15-Mar-2022	476.35	472.50	474.30	445.80	452.20	452.50	456.90	8631742	39438.00	127133	1794072	20.78
JINDRILL	EQ	15-Mar-2022	224.05	228.80	228.80	212.00	218.00	217.85	218.31	216162	471.91	8997	101103	46.77
JINDWORLD	EQ	15-Mar-2022	312.25	312.00	324.40	302.10	307.00	305.85	312.22	174078	543.51	5999	66163	38.01
JISLDVREQS	EQ	15-Mar-2022	21.35	22.25	22.30	20.50	20.95	20.95	21.30	29120	6.20	221	19372	66.52
JISLJALEQS	EQ	15-Mar-2022	40.50	40.75	41.40	39.90	40.55	40.30	40.52	2498721	1012.38	4495	1613205	64.56
JITFINFRA	BE	15-Mar-2022	121.30	126.40	127.35	120.00	124.80	123.45	125.93	130264	164.05	304	-	-
JKCEMENT	EQ	15-Mar-2022	2276.70	2287.80	2378.95	2273.35	2308.90	2303.20	2332.73	351325	8195.46	28710	97621	27.79
JKIL	EQ	15-Mar-2022	169.10	171.65	173.50	167.00	167.00	167.80	170.87	111736	190.92	4952	38823	34.75
JKLAKSHMI	EQ	15-Mar-2022	439.25	442.95	447.95	438.10	443.00	441.65	442.50	168167	744.13	6886	60863	36.19
JKPAPER	EQ	15-Mar-2022	277.25	276.30	298.00	274.50	278.00	279.25	285.96	6973496	19941.56	86760	1475934	21.16
JKTYRE	EQ	15-Mar-2022	108.95	110.85	110.85	105.45	106.25	106.30	108.28	836548	905.81	11821	389523	46.56
JMA	EQ	15-Mar-2022	71.95	73.95	76.80	71.50	72.60	71.95	72.99	16248	11.86	376	8322	51.22
JMCPROJECT	EQ	15-Mar-2022	84.80	85.25	85.90	82.85	82.85	82.95	83.82	73643	61.72	2689	44742	60.76
JMFINANCIL	EQ	15-Mar-2022	65.25	66.00	66.15	64.45	64.70	64.60	65.27	714846	466.61	4803	433317	60.62
JOCIL	EQ	15-Mar-2022	172.15	173.85	176.60	166.15	166.15	167.40	170.23	11116	18.92	334	6848	61.60
JPASSOCIAT	EQ	15-Mar-2022	9.30	9.40	9.50	9.00	9.15	9.15	9.27	5455308	505.95	5888	2398421	43.96
JPINFRATEC	EQ	15-Mar-2022	3.25	3.20	3.25	3.10	3.20	3.15	3.19	3332902	106.44	3085	1575210	47.26
JPOLYINVST	EQ	15-Mar-2022	242.90	250.00	250.00	230.85	232.50	232.80	235.88	9885	23.32	418	7272	73.57
JPPOWER	EQ	15-Mar-2022	7.10	7.20	7.25	6.90	7.00	6.95	7.08	31573510	2235.34	39964	15162322	48.02
JSL	EQ	15-Mar-2022	185.90	186.00	188.30	174.80	176.50	175.75	181.41	1363019	2472.65	21887	609173	44.69
JSLHISAR	EQ	15-Mar-2022	355.70	355.00	357.00	339.50	340.00	340.80	349.99	276324	967.10	8958	148095	53.59
JSWENERGY	BE	15-Mar-2022	315.55	317.90	317.90	306.20	310.00	309.10	310.35	144890	449.66	5679	-	-
JSWHL	EQ	15-Mar-2022	4059.90	4110.15	4120.00	4012.75	4026.95	4028.20	4069.22	412	16.77	114	288	69.90
JSWISPL	EQ	15-Mar-2022	33.00	33.00	33.30	31.75	32.30	32.25	32.54	1906413	620.30	4625	1209910	63.47
JSWSTEEL	EQ	15-Mar-2022	664.85	659.00	660.80	635.00	640.80	641.15	645.57	4754984	30696.81	87451	1362528	28.65
JTEKTINDIA	EQ	15-Mar-2022	72.40	72.95	74.15	71.75	71.75	72.15	73.11	119074	87.06	2431	71406	59.97
JTLINFRA	EQ	15-Mar-2022	221.25	222.00	224.00	215.00	220.00	219.65	220.35	32865	72.42	1179	24382	74.19
JUBLFOOD	EQ	15-Mar-2022	2514.00	2548.00	2589.40	2483.25	2515.00	2524.05	2531.16	3633936	91980.75	213931	1000074	27.52
JUBLINDS	EQ	15-Mar-2022	486.60	486.60	512.90	486.60	499.00	496.65	501.91	39052	196.01	3322	17124	43.85
JUBLINGREA	EQ	15-Mar-2022	457.80	459.00	480.90	459.00	466.05	462.95	470.23	941846	4428.88	23324	319541	33.93
JUBLPHARMA	EQ	15-Mar-2022	405.25	405.90	410.65	401.95	408.45	403.50	406.05	156692	636.25	4407	94087	60.05
JUNIORBEES	EQ	15-Mar-2022	421.06	427.00	427.00	411.00	416.82	416.82	418.22	134042	560.59	6730	107742	80.38
JUSTDIAL	EQ	15-Mar-2022	753.95	760.00	770.90	733.85	748.20	746.75	754.47	375171	2830.57	13997	85481	22.78
JYOTHYLAB	EQ	15-Mar-2022	142.00	142.10	145.85	141.85	144.75	145.15	144.28	322266	464.96	6843	203369	63.11
JYOTISTRUC	BZ	15-Mar-2022	19.00	19.20	19.50	18.40	18.75	18.60	18.80	67600	12.71	139	-	-
KABRAEXTRU	EQ	15-Mar-2022	489.95	494.00	506.05	465.00	468.65	472.70	484.96	78249	379.48	4166	39684	50.72
KAJARIACER	EQ	15-Mar-2022	980.10	988.80	1020.00	971.85	999.30	1007.15	987.99	795164	7856.12	26220	608415	76.51
KAKATCEM	EQ	15-Mar-2022	229.60	230.75	232.35	220.30	222.50	221.15	227.08	17868	40.58	703	11027	61.71
KALPATPOWR	EQ	15-Mar-2022	377.80	381.00	381.95	371.75	373.00	373.45	376.06	111321	418.64	4564	52415	47.08
KALYANIFRG	BE	15-Mar-2022	173.65	175.00	177.00	173.00	173.00	173.35	174.45	1039	1.81	29	-	-
KALYANKJIL	EQ	15-Mar-2022	60.45	60.50	61.35	60.00	60.20	60.25	60.56	419794	254.23	3895	196505	46.81
KAMATHOTEL	EQ	15-Mar-2022	64.80	65.05	65.05	61.00	61.80	61.80	63.09	173236	109.29	3340	84354	48.69
KAMDHENU	EQ	15-Mar-2022	204.45	207.90	207.90	196.70	199.00	199.80	203.09	18148	36.86	717	11119	61.27
KANANIIND	BE	15-Mar-2022	23.30	23.60	24.25	22.50	23.05	23.00	23.22	556723	129.28	449	-	-
KANORICHEM	EQ	15-Mar-2022	128.10	131.00	131.00	121.70	121.70	122.00	125.47	19338	24.26	272	14759	76.32
KANPRPLA	EQ	15-Mar-2022	126.80	125.00	133.00	125.00	131.50	131.35	130.47	12058	15.73	491	6318	52.40
KANSAINER	EQ	15-Mar-2022	448.65	456.50	459.65	449.35	458.00	458.05	455.59	336661	1533.80	13742	155493	46.19
KAPSTON	BE	15-Mar-2022	109.05	108.00	112.45	103.60	106.90	106.85	105.96	5266	5.58	66	-	-
KARMAENG	BE	15-Mar-2022	34.80	35.55	36.50	35.55	36.50	36.50	36.31	16595	6.03	109	-	-
KARURVYSYA	EQ	15-Mar-2022	46.15	46.15	47.20	45.30	45.80	45.95	46.25	3657549	1691.67	14106	1835035	50.17
KAUSHALYA	BE	15-Mar-2022	3.80	3.95	3.95	3.95	3.95	3.95	3.95	13310	0.53	38	-	-
KAVVERITEL	BE	15-Mar-2022	10.70	11.00	11.20	10.80	11.20	11.20	11.15	19771	2.20	117	-	-
KAYA	EQ	15-Mar-2022	361.85	364.00	366.00	352.00	352.00	353.60	358.78	14884	53.40	794	9954	66.88
KBCGLOBAL	EQ	15-Mar-2022	10.70	10.80	10.90	10.30	10.45	10.40	10.55	6981972	736.87	4366	5377264	77.02
KCP	EQ	15-Mar-2022	113.15	115.00	117.00	112.55	114.15	114.00	114.88	165864	190.55	3187	67414	40.64
KCPSUGIND	EQ	15-Mar-2022	28.85	29.05	29.45	26.80	27.20	27.40	28.00	1020521	285.71	5104	429364	42.07
KDDL	EQ	15-Mar-2022	825.45	849.95	849.95	821.05	835.50	833.00	830.21	8058	66.90	488	5558	68.97
KEC	EQ	15-Mar-2022	397.75	399.50	409.80	397.25	406.00	407.35	404.04	216940	876.51	8910	92452	42.62
KECL	EQ	15-Mar-2022	23.50	24.65	24.65	22.80	23.85	23.80	24.22	240858	58.34	773	127532	52.95
KEERTI	EQ	15-Mar-2022	18.80	18.25	19.70	18.20	19.60	19.60	19.54	17884	3.49	92	15984	89.38
KEI	EQ	15-Mar-2022	1031.85	1032.75	1048.00	1015.35	1018.00	1023.70	1033.16	103044	1064.61	11503	24814	24.08
KELLTONTEC	EQ	15-Mar-2022	90.10	90.50	91.45	86.00	87.30	87.15	88.40	468471	414.13	5817	252644	53.93
KENNAMET	EQ	15-Mar-2022	2064.55	2095.00	2153.20	2045.05	2075.80	2072.85	2105.97	13499	284.28	3660	5424	40.18
KERNEX	BE	15-Mar-2022	170.20	173.00	178.70	161.70	173.70	173.15	172.91	50038	86.52	453	-	-
KESORAMIND	EQ	15-Mar-2022	50.90	50.50	53.00	50.50	50.75	51.00	51.73	826706	427.69	4423	374186	45.26
KEYFINSERV	EQ	15-Mar-2022	114.80	115.00	118.45	109.10	113.40	111.60	111.37	15612	17.39	358	7921	50.74
KHADIM	EQ	15-Mar-2022	240.00	244.95	244.95	235.00	237.25	236.55	238.89	26131	62.42	1100	15205	58.19
KHAICHEM	EQ	15-Mar-2022	133.95	136.65	138.75	127.30	127.30	127.30	131.16	590505	774.53	11523	361301	61.19
KHAITANLTD	BE	15-Mar-2022	38.00	38.90	38.90	36.30	36.70	36.70	37.91	6199	2.35	42	-	-
KHANDSE	BE	15-Mar-2022	20.50	21.35	21.35	19.50	20.20	20.20	19.75	1277	0.25	25	-	-
KHFM	SM	15-Mar-2022	58.15	55.30	55.30	55.25	55.25	55.25	55.26	15500	8.57	5	15500	100.00
KICL	EQ	15-Mar-2022	1570.80	1592.15	1592.90	1540.85	1570.00	1555.20	1576.49	2115	33.34	151	1917	90.64
KILITCH	BE	15-Mar-2022	181.40	182.00	184.55	177.25	184.30	184.30	181.05	1836	3.32	29	-	-
KIMS	EQ	15-Mar-2022	1390.80	1390.80	1390.80	1314.90	1329.00	1331.10	1348.01	357962	4825.36	9045	316346	88.37
KINGFA	EQ	15-Mar-2022	1106.10	1128.95	1128.95	1075.00	1081.00	1092.80	1098.25	4712	51.75	639	2129	45.18
KIOCL	EQ	15-Mar-2022	231.00	232.00	232.00	225.00	225.30	226.10	229.05	59606	136.53	4336	16404	27.52
KIRIINDUS	EQ	15-Mar-2022	494.00	495.90	514.50	493.30	503.90	505.40	505.70	262959	1329.77	8387	117115	44.54
KIRLFER	EQ	15-Mar-2022	196.85	199.05	201.00	190.80	193.35	192.85	196.02	163114	319.73	4923	72627	44.53
KIRLOSBROS	EQ	15-Mar-2022	293.10	295.75	302.00	277.60	283.70	281.10	291.97	32325	94.38	1509	19168	59.30
KIRLOSENG	EQ	15-Mar-2022	137.95	139.30	141.05	133.20	134.75	134.75	137.70	270851	372.97	5161	158424	58.49
KIRLOSIND	EQ	15-Mar-2022	1571.00	1588.30	1598.65	1497.00	1515.00	1518.95	1527.50	13907	212.43	2287	4893	35.18
KITEX	EQ	15-Mar-2022	242.75	242.75	249.20	234.50	236.75	236.90	242.07	335346	811.76	6876	82778	24.68
KKCL	EQ	15-Mar-2022	207.45	209.90	209.90	206.00	206.20	206.90	207.17	36554	75.73	971	26591	72.74
KMSUGAR	EQ	15-Mar-2022	34.25	34.25	34.80	31.85	32.65	32.60	33.33	1644479	548.17	6746	666177	40.51
KNRCON	EQ	15-Mar-2022	304.30	306.70	308.80	284.30	286.95	287.60	292.89	509793	1493.15	18540	266184	52.21
KOKUYOCMLN	EQ	15-Mar-2022	61.55	62.45	62.80	58.65	59.75	59.75	60.38	129908	78.44	1472	85970	66.18
KOLTEPATIL	EQ	15-Mar-2022	289.50	289.50	295.55	278.30	284.00	283.70	287.68	466406	1341.77	13618	123958	26.58
KOPRAN	EQ	15-Mar-2022	298.15	298.00	303.05	285.00	285.00	292.75	296.62	181399	538.07	7053	75957	41.87
KOTAKALPHA	EQ	15-Mar-2022	33.41	33.70	33.70	33.05	33.53	33.36	33.41	135007	45.11	439	75009	55.56
KOTAKBANK	EQ	15-Mar-2022	1788.75	1784.00	1789.95	1714.00	1731.50	1733.75	1748.01	4807455	84034.78	163720	2708684	56.34
KOTAKBKETF	EQ	15-Mar-2022	355.52	359.00	359.25	350.11	352.65	353.00	354.70	60256	213.73	714	20138	33.42
KOTAKGOLD	EQ	15-Mar-2022	44.18	43.61	44.18	43.61	44.05	44.04	43.90	213500	93.72	924	162166	75.96
KOTAKIT	EQ	15-Mar-2022	36.39	36.39	37.35	35.52	35.73	35.71	36.06	148590	53.59	553	132138	88.93
KOTAKMID50	EQ	15-Mar-2022	78.31	78.90	79.50	76.00	76.00	76.06	77.46	22463	17.40	112	16442	73.20
KOTAKNIFTY	EQ	15-Mar-2022	178.04	178.04	178.97	174.50	176.02	176.10	177.01	39807	70.46	538	15271	38.36
KOTAKNV20	EQ	15-Mar-2022	98.03	98.70	98.70	96.41	96.75	97.21	97.44	12539	12.22	282	10220	81.51
KOTAKPSUBK	EQ	15-Mar-2022	264.84	267.00	267.60	260.50	262.10	261.42	263.37	13761	36.24	224	10598	77.01
KOTARISUG	EQ	15-Mar-2022	41.95	42.25	43.00	39.05	39.50	39.80	41.00	727136	298.11	5760	347249	47.76
KOTHARIPET	EQ	15-Mar-2022	99.20	101.20	102.00	94.90	96.00	95.75	97.82	194609	190.37	4785	105563	54.24
KOTHARIPRO	EQ	15-Mar-2022	130.10	137.80	143.10	133.05	143.10	143.10	142.56	270062	384.99	1164	141712	52.47
KOTYARK	SM	15-Mar-2022	252.00	258.50	264.60	252.00	264.50	264.50	262.05	22000	57.65	11	16000	72.73
KOVAI	EQ	15-Mar-2022	1605.15	1589.15	1610.00	1580.00	1583.95	1583.25	1589.78	1130	17.96	143	845	74.78
KPIGLOBAL	EQ	15-Mar-2022	462.45	472.00	472.95	446.00	449.00	450.40	453.08	76375	346.04	4456	44083	57.72
KPITTECH	EQ	15-Mar-2022	565.50	568.65	578.50	558.00	563.00	561.15	568.19	713192	4052.27	34310	310685	43.56
KPRMILL	EQ	15-Mar-2022	632.40	638.50	641.60	605.00	608.10	608.50	618.47	244740	1513.64	17855	161086	65.82
KRBL	EQ	15-Mar-2022	203.20	203.60	207.80	200.40	202.80	203.00	204.22	304251	621.35	5009	130027	42.74
KREBSBIO	EQ	15-Mar-2022	152.70	154.40	155.50	151.10	151.85	151.65	152.62	13201	20.15	489	7204	54.57
KRIDHANINF	BE	15-Mar-2022	5.75	5.55	6.00	5.55	6.00	5.95	5.94	79597	4.73	181	-	-
KRISHANA	EQ	15-Mar-2022	208.75	210.05	213.30	205.75	208.00	207.60	208.57	10578	22.06	399	6930	65.51
KRITI	EQ	15-Mar-2022	105.25	107.75	107.75	103.40	104.80	104.35	104.50	21011	21.96	580	14770	70.30
KRSNAA	EQ	15-Mar-2022	543.05	543.05	545.00	533.15	542.00	539.50	540.14	76156	411.35	3707	36406	47.80
KSB	EQ	15-Mar-2022	1137.00	1142.70	1158.60	1110.00	1153.65	1143.05	1134.41	66025	749.00	3082	45285	68.59
KSCL	EQ	15-Mar-2022	519.40	519.00	524.35	507.00	509.10	510.70	516.60	98053	506.54	3922	52631	53.68
KSL	EQ	15-Mar-2022	306.10	306.20	306.95	295.00	295.00	297.05	300.35	39924	119.91	2053	18273	45.77
KSOLVES	SM	15-Mar-2022	353.50	358.00	371.90	347.50	350.80	350.50	355.84	16800	59.78	40	11600	69.05
KTKBANK	EQ	15-Mar-2022	57.80	58.20	59.20	57.10	57.50	57.45	58.10	1133338	658.42	3854	482812	42.60
KUANTUM	EQ	15-Mar-2022	86.10	88.20	91.20	84.50	85.10	86.60	88.31	410245	362.28	3081	177011	43.15
L&TFH	EQ	15-Mar-2022	66.30	66.15	67.10	64.10	64.55	64.65	65.58	7802781	5116.89	24562	2736734	35.07
L&TFINANCE	N8	15-Mar-2022	1003.00	1004.00	1004.00	993.02	1000.00	999.99	998.82	742	7.41	15	597	80.46
L&TFINANCE	NA	15-Mar-2022	1291.00	1296.00	1298.00	1296.00	1298.00	1298.00	1296.71	100	1.30	4	100	100.00
L&TFINANCE	NC	15-Mar-2022	1060.00	1050.00	1056.50	1050.00	1055.00	1055.00	1054.91	230	2.43	6	230	100.00
L&TFINANCE	NE	15-Mar-2022	1050.00	1032.00	1045.55	1032.00	1032.00	1034.78	1034.51	438	4.53	13	412	94.06
L&TFINANCE	NG	15-Mar-2022	1144.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	160	1.81	1	160	100.00
L&TFINANCE	NK	15-Mar-2022	1075.15	1032.25	1077.00	1032.25	1077.00	1077.00	1054.63	74	0.78	2	37	50.00
L&TFINANCE	NO	15-Mar-2022	1109.32	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	37	0.41	2	37	100.00
L&TFINANCE	NQ	15-Mar-2022	1045.00	1050.00	1050.00	1045.00	1045.00	1045.00	1048.33	15	0.16	2	15	100.00
L&TFINANCE	NU	15-Mar-2022	1159.99	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	100	1.16	1	100	100.00
L&TFINANCE	NW	15-Mar-2022	1080.57	1050.00	1075.00	1050.00	1075.00	1075.00	1053.57	35	0.37	4	30	85.71
L&TFINANCE	Y3	15-Mar-2022	1004.50	1000.00	1000.05	985.10	1000.05	1000.00	993.23	160	1.59	11	100	62.50
L&TFINANCE	Y5	15-Mar-2022	1042.00	1045.00	1050.00	1045.00	1046.00	1046.13	1048.87	687	7.21	35	687	100.00
L&TFINANCE	Y7	15-Mar-2022	1054.85	1038.00	1055.00	1035.00	1055.00	1055.00	1051.11	126	1.32	6	100	79.37
L&TFINANCE	Y9	15-Mar-2022	1065.00	1061.01	1070.00	1055.00	1063.00	1063.81	1063.54	155	1.65	11	108	69.68
LAGNAM	EQ	15-Mar-2022	87.40	85.70	90.70	85.10	86.00	85.95	87.53	32570	28.51	366	20241	62.15
LAKPRE	BZ	15-Mar-2022	6.45	6.70	6.70	6.20	6.30	6.55	6.69	2668	0.18	15	-	-
LALPATHLAB	EQ	15-Mar-2022	2629.95	2630.00	2675.00	2601.50	2626.15	2618.55	2638.20	194435	5129.59	20184	63455	32.64
LAMBODHARA	EQ	15-Mar-2022	97.25	99.00	101.70	92.05	94.70	94.30	98.70	47750	47.13	935	33778	70.74
LAOPALA	EQ	15-Mar-2022	366.20	368.70	375.00	352.35	355.80	358.45	362.03	208551	755.02	17170	75968	36.43
LASA	EQ	15-Mar-2022	45.10	45.95	45.95	41.85	42.95	42.75	43.84	214542	94.06	2103	154452	71.99
LATENTVIEW	EQ	15-Mar-2022	435.75	437.00	443.70	413.00	417.40	417.85	427.87	797395	3411.83	27146	344541	43.21
LAURUSLABS	EQ	15-Mar-2022	579.15	582.10	586.90	565.00	567.50	568.85	572.16	2622064	15002.48	40331	1089273	41.54
LAXMICOT	EQ	15-Mar-2022	21.75	21.50	22.65	21.50	22.40	22.20	22.01	12263	2.70	110	5344	43.58
LAXMIMACH	EQ	15-Mar-2022	10043.65	10045.00	10175.95	9894.45	9980.00	9962.60	10035.44	4110	412.46	1397	1892	46.03
LCCINFOTEC	BE	15-Mar-2022	5.00	5.25	5.25	4.75	4.75	4.75	5.09	371533	18.92	1081	-	-
LEMONTREE	EQ	15-Mar-2022	55.85	56.50	56.95	53.50	53.80	54.05	54.89	4136725	2270.56	16536	1002481	24.23
LEXUS	SM	15-Mar-2022	33.05	32.55	32.55	32.55	32.55	32.55	32.55	1000	0.33	1	1000	100.00
LFIC	EQ	15-Mar-2022	95.65	97.35	97.35	93.55	95.00	94.25	95.21	874	0.83	75	632	72.31
LGBBROSLTD	EQ	15-Mar-2022	570.45	571.05	578.00	540.55	553.00	549.75	557.66	87853	489.92	5438	40222	45.78
LGBFORGE	BE	15-Mar-2022	13.00	13.65	13.65	12.65	13.00	12.95	13.35	188196	25.12	505	-	-
LIBAS	EQ	15-Mar-2022	28.60	29.30	29.30	28.05	28.45	28.30	28.75	200475	57.63	505	29794	14.86
LIBERTSHOE	EQ	15-Mar-2022	149.55	150.30	150.30	146.00	146.85	146.70	147.95	46939	69.45	1130	19921	42.44
LICHSGFIN	EQ	15-Mar-2022	351.95	352.55	357.10	344.20	345.60	346.20	351.69	3001518	10555.94	30860	1191124	39.68
LICNETFGSC	EQ	15-Mar-2022	22.15	22.66	22.66	21.99	22.23	22.28	22.35	4104	0.92	194	2108	51.36
LICNETFN50	EQ	15-Mar-2022	178.89	177.05	178.90	176.50	177.75	178.40	178.24	1404	2.50	48	1296	92.31
LICNETFSEN	EQ	15-Mar-2022	603.41	600.05	610.00	598.00	598.66	598.66	603.29	471	2.84	68	257	54.56
LICNFNHGP	EQ	15-Mar-2022	179.81	184.28	184.28	176.25	178.50	178.40	179.59	1794	3.22	72	878	48.94
LIKHITHA	EQ	15-Mar-2022	305.95	314.00	314.00	304.30	304.30	306.90	310.08	14453	44.82	902	8774	60.71
LINC	EQ	15-Mar-2022	277.30	282.25	284.50	274.00	276.00	276.75	277.17	3678	10.19	183	2316	62.97
LINCOLN	EQ	15-Mar-2022	312.90	314.40	316.75	307.20	312.90	309.70	312.82	28815	90.14	1672	17028	59.09
LINDEINDIA	EQ	15-Mar-2022	2923.80	2999.95	3354.20	2945.05	3236.50	3256.45	3213.50	2149862	69085.75	210185	204242	9.50
LIQUIDBEES	EQ	15-Mar-2022	1000.00	1002.60	1002.60	997.30	1000.00	1000.00	1000.00	2036631	20366.40	9255	1731398	85.01
LIQUIDETF	EQ	15-Mar-2022	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	16272	162.72	109	11118	68.33
LODHA	EQ	15-Mar-2022	1067.10	1076.95	1076.95	1022.00	1036.00	1036.00	1037.09	419223	4347.70	16807	252342	60.19
LOKESHMACH	EQ	15-Mar-2022	83.00	85.00	86.30	76.65	78.15	78.40	81.66	456356	372.65	7409	237851	52.12
LOTUSEYE	BE	15-Mar-2022	59.65	60.80	60.80	58.05	59.00	59.90	59.89	11028	6.60	74	-	-
LOVABLE	BE	15-Mar-2022	147.50	147.90	147.95	141.20	144.50	144.40	145.52	16533	24.06	164	-	-
LPDC	BE	15-Mar-2022	9.30	9.55	9.75	9.50	9.75	9.70	9.73	70387	6.85	442	-	-
LSIL	BE	15-Mar-2022	15.50	16.25	16.25	15.10	16.15	16.15	16.10	4598784	740.55	10654	-	-
LT	EQ	15-Mar-2022	1746.75	1748.00	1765.00	1726.60	1743.60	1743.45	1747.43	2062332	36037.81	91506	1241807	60.21
LTI	EQ	15-Mar-2022	6272.35	6260.00	6299.00	6002.00	6045.00	6037.80	6098.86	435081	26534.97	65530	219585	50.47
LTTS	EQ	15-Mar-2022	4969.70	4969.70	5016.90	4725.00	4746.00	4753.85	4836.56	317861	15373.54	43590	144020	45.31
LUMAXIND	EQ	15-Mar-2022	962.55	955.00	969.95	935.00	939.00	939.70	948.33	8980	85.16	1285	4683	52.15
LUMAXTECH	EQ	15-Mar-2022	170.35	172.80	174.00	164.50	171.90	171.45	171.80	99961	171.73	2536	43534	43.55
LUPIN	EQ	15-Mar-2022	745.20	747.05	757.90	733.20	736.50	737.95	746.06	1167960	8713.72	44054	344974	29.54
LUXIND	EQ	15-Mar-2022	2464.30	2489.45	2494.35	2375.00	2381.90	2384.80	2431.17	44026	1070.35	7377	23465	53.30
LXCHEM	EQ	15-Mar-2022	420.70	423.00	426.70	413.05	416.40	415.80	420.99	427946	1801.61	10784	169147	39.53
LYKALABS	BE	15-Mar-2022	140.45	143.75	145.00	136.00	142.00	142.00	140.35	92843	130.30	429	-	-
LYPSAGEMS	BE	15-Mar-2022	7.30	6.95	7.30	6.95	6.95	7.05	7.07	21328	1.51	112	-	-
M&M	EQ	15-Mar-2022	743.20	745.00	769.20	745.00	760.90	761.20	760.62	4811450	36597.02	171353	2164557	44.99
M&MFIN	EQ	15-Mar-2022	147.10	147.10	151.35	146.40	148.95	148.60	149.36	6515123	9730.77	34129	3003863	46.11
M14RG	MF	15-Mar-2022	15.94	15.60	15.60	15.60	15.60	15.60	15.60	373	0.06	1	373	100.00
M17RD	MF	15-Mar-2022	12.01	13.20	13.20	13.20	13.20	13.20	13.20	250	0.03	1	250	100.00
M17RG	MF	15-Mar-2022	12.80	14.08	14.08	13.50	13.50	13.50	14.08	25002	3.52	3	25000	99.99
MAANALU	EQ	15-Mar-2022	134.15	134.70	136.70	125.00	130.00	128.80	129.18	55957	72.28	1676	31141	55.65
MACPOWER	EQ	15-Mar-2022	211.35	210.00	212.00	201.00	203.20	204.65	206.98	11285	23.36	474	3564	31.58
MADHAV	EQ	15-Mar-2022	51.65	51.25	52.45	49.80	50.25	50.65	51.39	21720	11.16	493	8874	40.86
MADHAVBAUG	SM	15-Mar-2022	174.30	165.00	165.00	156.90	156.90	156.90	158.63	30400	48.22	19	27200	89.47
MADHUCON	BE	15-Mar-2022	7.85	8.20	8.20	7.50	7.50	7.50	7.72	39528	3.05	140	-	-
MADRASFERT	EQ	15-Mar-2022	34.80	35.00	35.15	33.05	33.75	33.60	33.93	229661	77.93	2136	107340	46.74
MAESGETF	EQ	15-Mar-2022	28.58	28.74	28.74	28.11	28.27	28.32	28.45	4316	1.23	103	3782	87.63
MAFANG	EQ	15-Mar-2022	44.17	45.34	45.34	41.81	42.49	42.18	42.42	1600830	679.14	10815	1169551	73.06
MAFSETF	EQ	15-Mar-2022	16.48	16.59	16.62	16.24	16.34	16.35	16.48	77948	12.85	305	59289	76.06
MAGADSUGAR	EQ	15-Mar-2022	351.65	351.40	364.75	331.20	332.00	334.45	347.82	171014	594.83	8471	63540	37.15
MAGNUM	EQ	15-Mar-2022	10.85	11.35	11.35	11.00	11.35	11.35	11.31	155350	17.57	444	125866	81.02
MAHABANK	EQ	15-Mar-2022	17.95	18.00	18.10	17.70	17.85	17.85	17.92	2403908	430.77	4493	945747	39.34
MAHAPEXLTD	EQ	15-Mar-2022	91.90	96.35	96.35	91.90	92.00	92.00	93.94	2396	2.25	82	1253	52.30
MAHASTEEL	EQ	15-Mar-2022	74.05	73.10	74.95	71.50	71.75	72.15	73.18	9165	6.71	504	2301	25.11
MAHEPC	EQ	15-Mar-2022	101.10	101.45	102.35	98.00	98.75	98.65	99.91	119089	118.99	1246	99678	83.70
MAHESHWARI	EQ	15-Mar-2022	78.65	77.50	80.50	77.50	78.80	78.75	78.80	29704	23.41	339	18526	62.37
MAHINDCIE	EQ	15-Mar-2022	174.95	172.75	182.05	172.75	176.00	176.95	178.20	287398	512.16	6883	102826	35.78
MAHKTECH	EQ	15-Mar-2022	12.71	12.99	13.50	11.44	11.85	11.76	11.93	3957001	472.19	4604	2868033	72.48
MAHLIFE	EQ	15-Mar-2022	304.20	311.00	311.00	291.00	294.00	294.45	299.16	86650	259.22	3620	32968	38.05
MAHLOG	EQ	15-Mar-2022	436.70	445.40	449.45	433.05	434.00	436.60	442.58	125777	556.67	5728	53983	42.92
MAHSCOOTER	EQ	15-Mar-2022	3431.95	3439.70	3446.95	3372.55	3390.50	3394.60	3410.69	5775	196.97	1218	3873	67.06
MAHSEAMLES	EQ	15-Mar-2022	554.45	550.05	559.60	536.20	548.40	545.35	553.29	166550	921.50	3677	133858	80.37
MAITHANALL	EQ	15-Mar-2022	1328.50	1324.00	1390.00	1316.70	1360.00	1371.65	1359.33	538825	7324.40	33899	179000	33.22
MALLCOM	EQ	15-Mar-2022	737.80	760.85	760.85	687.20	702.25	698.85	711.31	4945	35.17	397	3536	71.51
MALUPAPER	EQ	15-Mar-2022	33.95	33.90	36.00	32.95	33.00	33.20	34.50	196266	67.71	1363	59585	30.36
MAM150ETF	EQ	15-Mar-2022	10.44	10.75	10.80	10.32	10.45	10.47	10.53	510661	53.78	449	397189	77.78
MAMFGETF	EQ	15-Mar-2022	77.30	77.40	77.55	76.12	76.50	76.52	76.82	8194	6.29	100	4682	57.14
MAN50ETF	EQ	15-Mar-2022	174.53	171.05	175.00	171.05	172.28	172.45	173.92	9889	17.20	149	5066	51.23
MANAKALUCO	BE	15-Mar-2022	25.45	26.50	26.50	24.35	25.25	25.25	25.41	42460	10.79	463	-	-
MANAKCOAT	BE	15-Mar-2022	28.55	29.95	29.95	27.15	29.95	29.60	29.71	62041	18.43	458	-	-
MANAKSIA	EQ	15-Mar-2022	75.95	76.70	79.30	73.05	73.25	73.60	75.85	153319	116.30	2458	51630	33.67
MANAKSTEEL	EQ	15-Mar-2022	46.05	46.80	46.80	43.75	44.45	44.25	45.09	76118	34.32	1214	49532	65.07
MANALIPETC	EQ	15-Mar-2022	106.55	108.15	111.50	106.00	106.85	106.70	109.21	620363	677.52	7060	278878	44.95
MANAPPURAM	EQ	15-Mar-2022	114.65	114.65	117.80	113.30	113.55	113.75	115.61	7124216	8236.41	35006	2455374	34.47
MANGALAM	EQ	15-Mar-2022	112.70	113.90	114.90	109.10	110.00	110.45	112.25	12590	14.13	508	8029	63.77
MANGCHEFER	EQ	15-Mar-2022	73.10	73.30	73.30	71.05	71.75	71.25	72.14	109616	79.08	1061	73218	66.79
MANGLMCEM	EQ	15-Mar-2022	360.65	364.95	377.00	354.55	369.00	371.70	367.05	33011	121.17	2461	18116	54.88
MANINDS	EQ	15-Mar-2022	84.10	84.00	85.80	81.05	81.60	81.80	83.68	248315	207.79	4036	98476	39.66
MANINFRA	EQ	15-Mar-2022	104.20	104.90	104.90	101.00	101.90	102.20	102.59	299496	307.26	3677	179213	59.84
MANORG	EQ	15-Mar-2022	861.10	864.95	879.00	852.10	870.00	866.80	865.62	8299	71.84	1014	3972	47.86
MANUGRAPH	EQ	15-Mar-2022	16.10	16.65	16.90	15.85	16.00	15.95	16.66	20311	3.38	143	18359	90.39
MANXT50	EQ	15-Mar-2022	400.67	403.00	403.39	395.00	397.04	397.33	399.43	4795	19.15	117	4246	88.55
MANYAVAR	EQ	15-Mar-2022	863.50	862.00	880.00	850.05	875.00	869.90	864.11	257448	2224.63	17253	158487	61.56
MAPMYINDIA	EQ	15-Mar-2022	1510.95	1510.25	1521.95	1452.05	1462.00	1464.25	1482.67	134234	1990.24	10633	50067	37.30
MARALOVER	EQ	15-Mar-2022	90.60	93.85	93.85	88.50	89.20	90.25	91.56	35065	32.11	589	16148	46.05
MARATHON	EQ	15-Mar-2022	100.55	102.50	102.50	100.00	100.95	100.20	100.45	27872	28.00	338	22988	82.48
MARICO	EQ	15-Mar-2022	507.10	510.00	513.80	507.25	511.70	511.45	510.61	1167973	5963.84	52435	660436	56.55
MARINE	BE	15-Mar-2022	31.60	32.20	32.20	30.50	30.95	30.80	31.26	95014	29.70	841	-	-
MARKSANS	EQ	15-Mar-2022	47.90	48.25	48.90	47.60	48.40	48.05	48.29	1211171	584.87	6647	654041	54.00
MARSHALL	BE	15-Mar-2022	38.60	38.60	40.50	38.50	38.85	38.75	39.29	20705	8.14	67	-	-
MARUTI	EQ	15-Mar-2022	7316.75	7321.00	7620.00	7318.00	7408.00	7420.10	7492.90	1586111	118845.69	164532	515898	32.53
MASFIN	EQ	15-Mar-2022	581.80	573.35	595.00	573.35	576.60	578.50	583.32	71712	418.31	5312	21933	30.58
MASKINVEST	BE	15-Mar-2022	35.10	34.10	34.10	34.10	34.10	34.10	34.10	28	0.01	5	-	-
MASPTOP50	EQ	15-Mar-2022	27.83	28.10	28.10	27.20	27.30	27.31	27.36	114721	31.39	733	107916	94.07
MASTEK	EQ	15-Mar-2022	2985.40	3009.00	3145.00	2990.00	3093.00	3079.70	3083.56	177500	5473.31	20217	79048	44.53
MATRIMONY	EQ	15-Mar-2022	700.20	701.90	708.90	695.00	695.00	696.30	703.08	7242	50.92	839	3926	54.21
MAWANASUG	EQ	15-Mar-2022	164.05	167.45	168.10	149.05	154.00	156.00	158.25	1768278	2798.32	22250	593229	33.55
MAXHEALTH	EQ	15-Mar-2022	348.00	348.00	349.75	337.05	342.80	344.10	342.11	1601435	5478.70	35442	1085685	67.79
MAXIND	EQ	15-Mar-2022	74.50	74.90	74.90	74.35	74.40	74.35	74.50	33288	24.80	203	28015	84.16
MAXVIL	EQ	15-Mar-2022	103.20	104.95	114.15	103.95	109.55	109.40	109.27	711493	777.43	8832	138901	19.52
MAYURUNIQ	EQ	15-Mar-2022	392.00	392.10	392.55	380.80	381.05	383.75	387.14	47381	183.43	2273	29630	62.54
MAZDA	EQ	15-Mar-2022	484.05	494.00	497.50	476.35	478.15	478.80	490.51	4147	20.34	326	2745	66.19
MAZDOCK	EQ	15-Mar-2022	246.80	246.10	251.40	245.50	249.20	249.00	248.47	194004	482.05	5323	99095	51.08
MBAPL	EQ	15-Mar-2022	331.60	340.00	348.15	335.10	345.85	343.10	344.95	49331	170.17	1263	20879	42.32
MBECL	BE	15-Mar-2022	5.85	6.10	6.10	6.10	6.10	6.10	6.10	46932	2.86	48	-	-
MBLINFRA	EQ	15-Mar-2022	28.15	27.55	29.50	27.05	27.05	27.25	27.94	79774	22.29	630	42791	53.64
MCDOWELL-N	EQ	15-Mar-2022	854.90	854.80	865.90	851.00	855.65	858.25	858.22	1356249	11639.57	39557	586674	43.26
MCL	BE	15-Mar-2022	35.30	33.55	33.55	33.55	33.55	33.55	33.55	41290	13.85	406	-	-
MCLEODRUSS	EQ	15-Mar-2022	22.95	23.30	25.15	22.95	24.15	24.20	24.50	1447450	354.63	2284	1104340	76.30
MCX	EQ	15-Mar-2022	1406.10	1419.00	1419.00	1351.50	1361.60	1369.90	1377.85	700302	9649.08	38821	208796	29.82
MEDICAMEQ	EQ	15-Mar-2022	682.80	683.00	704.05	652.15	655.60	659.10	674.76	8603	58.05	955	4534	52.70
MEDPLUS	EQ	15-Mar-2022	1007.85	1021.70	1021.70	988.55	997.50	994.05	999.59	58635	586.11	5114	26124	44.55
MEGASOFT	BE	15-Mar-2022	52.40	55.00	55.00	51.10	53.20	52.50	54.40	315981	171.89	1200	-	-
MEGASTAR	EQ	15-Mar-2022	117.45	123.30	123.30	123.30	123.30	123.30	123.30	6400	7.89	32	6400	100.00
MENONBE	EQ	15-Mar-2022	81.50	82.00	82.70	79.00	79.85	79.55	81.04	25790	20.90	812	14908	57.81
MEP	EQ	15-Mar-2022	20.55	20.80	21.00	20.15	20.30	20.25	20.53	246364	50.58	709	169012	68.60
MERCATOR	BE	15-Mar-2022	2.30	2.25	2.40	2.20	2.40	2.35	2.36	527294	12.42	759	-	-
METALFORGE	BZ	15-Mar-2022	6.00	6.05	6.05	5.70	5.75	5.95	5.80	10880	0.63	67	-	-
METROBRAND	EQ	15-Mar-2022	539.75	541.00	558.75	539.50	552.00	551.60	549.91	243904	1341.25	8943	124611	51.09
METROPOLIS	EQ	15-Mar-2022	1884.55	1885.00	1989.90	1850.00	1877.00	1874.25	1938.17	365313	7080.38	32687	66531	18.21
MFL	EQ	15-Mar-2022	925.75	916.00	942.95	890.05	910.00	909.45	919.27	60287	554.20	3250	39648	65.77
MFSL	EQ	15-Mar-2022	779.40	783.00	799.75	766.40	770.90	774.40	778.95	672260	5236.55	20087	422393	62.83
MGEL	EQ	15-Mar-2022	210.60	217.00	221.10	214.70	215.00	215.95	218.16	189239	412.84	1280	87228	46.09
MGL	EQ	15-Mar-2022	793.40	790.00	792.85	751.20	754.00	753.50	772.25	682830	5273.18	22103	208933	30.60
MHHL	SM	15-Mar-2022	25.25	26.00	26.15	24.15	24.60	24.60	25.31	27000	6.83	9	24000	88.89
MHLXMIRU	EQ	15-Mar-2022	123.05	121.10	125.95	116.90	116.90	117.25	119.39	16783	20.04	464	10508	62.61
MHRIL	EQ	15-Mar-2022	210.85	210.85	214.05	207.25	207.90	208.45	209.91	229483	481.70	3714	152952	66.65
MICEL	BE	15-Mar-2022	21.00	22.05	22.05	22.05	22.05	22.05	22.05	24712	5.45	102	-	-
MIDHANI	EQ	15-Mar-2022	169.15	170.70	171.45	169.00	169.60	169.90	170.21	166845	283.99	2972	68232	40.90
MINDACORP	EQ	15-Mar-2022	184.45	185.40	203.40	185.00	198.80	198.65	195.72	1719045	3364.58	28427	405847	23.61
MINDAIND	EQ	15-Mar-2022	1006.70	1013.30	1015.30	977.75	1002.15	1004.45	994.76	506695	5040.40	26905	266713	52.64
MINDSPACE	RR	15-Mar-2022	346.32	346.35	351.00	342.00	347.00	345.50	343.60	81713	280.76	3138	73012	89.35
MINDTECK	BE	15-Mar-2022	127.60	124.30	129.80	124.30	125.00	125.05	126.48	17360	21.96	475	-	-
MINDTREE	EQ	15-Mar-2022	4125.05	4160.00	4160.00	3862.00	3878.00	3884.15	3981.18	813173	32373.85	75571	310091	38.13
MIRCELECTR	EQ	15-Mar-2022	19.70	19.90	20.60	19.65	20.00	20.05	20.05	714759	143.32	1447	522272	73.07
MIRZAINT	EQ	15-Mar-2022	166.75	166.80	169.40	158.65	160.70	160.45	165.43	856608	1417.09	16603	341385	39.85
MITCON	SM	15-Mar-2022	93.00	97.65	97.65	97.65	97.65	97.65	97.65	28000	27.34	12	28000	100.00
MITTAL	BE	15-Mar-2022	17.15	18.00	18.00	16.30	17.25	17.15	17.43	49157	8.57	428	-	-
MKPL	SM	15-Mar-2022	139.95	146.90	146.90	146.90	146.90	146.90	146.90	2000	2.94	1	2000	100.00
MMFL	EQ	15-Mar-2022	819.20	828.25	828.25	790.05	795.00	795.20	807.82	20230	163.42	2332	13489	66.68
MMP	EQ	15-Mar-2022	200.80	205.00	216.80	189.00	195.80	193.90	206.36	516686	1066.21	16040	181071	35.04
MMTC	EQ	15-Mar-2022	47.95	47.90	49.70	47.30	47.60	47.70	48.42	4131786	2000.76	13517	786876	19.04
MODIRUBBER	BE	15-Mar-2022	71.15	72.60	72.60	68.70	70.90	70.90	70.69	1410	1.00	34	-	-
MODISNME	EQ	15-Mar-2022	72.50	73.05	74.95	72.00	73.90	73.00	73.32	23432	17.18	470	14433	61.60
MOGSEC	EQ	15-Mar-2022	49.47	49.46	49.53	49.41	49.53	49.53	49.50	352	0.17	27	233	66.19
MOHITIND	EQ	15-Mar-2022	18.85	19.30	19.70	18.00	18.45	18.40	18.88	123784	23.37	518	74039	59.81
MOIL	EQ	15-Mar-2022	174.45	174.95	177.80	170.90	171.95	171.95	174.76	484146	846.07	7754	217809	44.99
MOKSH	EQ	15-Mar-2022	17.60	17.50	17.90	17.20	17.35	17.35	17.44	196443	34.25	782	160422	81.66
MOL	EQ	15-Mar-2022	93.75	94.50	96.40	94.10	95.00	95.10	95.35	475448	453.35	4306	254436	53.52
MOLDTECH	EQ	15-Mar-2022	86.00	87.30	91.05	84.10	84.10	84.55	87.38	268853	234.93	4179	105271	39.16
MOLDTKPAC	EQ	15-Mar-2022	715.80	718.90	737.40	713.90	722.85	720.70	725.39	28981	210.22	3196	15849	54.69
MOLDTKPAC	W1	15-Mar-2022	512.20	554.95	599.95	513.15	539.85	539.85	556.01	325	1.81	21	264	81.23
MOM100	EQ	15-Mar-2022	29.79	30.49	30.49	29.50	29.70	29.65	29.83	94633	28.23	5658	64805	68.48
MOM50	EQ	15-Mar-2022	168.31	171.72	171.72	164.95	165.97	165.12	165.71	10110	16.75	107	8087	79.99
MOMOMENTUM	EQ	15-Mar-2022	196.98	197.00	197.60	193.10	194.01	194.02	195.13	8519	16.62	213	7318	85.90
MON100	EQ	15-Mar-2022	102.65	116.25	116.25	98.25	100.28	99.43	99.56	2744966	2732.92	20301	1584484	57.72
MONARCH	EQ	15-Mar-2022	199.75	204.00	207.45	191.00	199.95	197.70	197.67	278032	549.58	1192	243630	87.63
MONQ50	EQ	15-Mar-2022	54.07	54.07	54.99	51.83	52.35	52.33	52.48	78698	41.30	790	55415	70.41
MONTECARLO	EQ	15-Mar-2022	493.55	490.60	500.45	485.15	486.40	490.30	494.90	15812	78.25	1133	7872	49.78
MORARJEE	BE	15-Mar-2022	20.75	21.20	21.20	20.20	20.55	20.55	20.71	10396	2.15	50	-	-
MOREPENLAB	EQ	15-Mar-2022	41.05	41.75	41.75	39.70	40.05	40.00	40.51	783917	317.55	5417	405308	51.70
MOTHERSUMI	EQ	15-Mar-2022	128.20	129.25	136.40	129.25	133.00	133.65	133.39	20099612	26810.20	97910	4090578	20.35
MOTILALOFS	EQ	15-Mar-2022	820.55	821.95	828.60	805.60	806.50	809.45	817.02	81635	666.97	5891	33219	40.69
MOTOGENFIN	BE	15-Mar-2022	28.95	27.55	28.85	27.55	28.80	28.80	28.32	1632	0.46	18	-	-
MPHASIS	EQ	15-Mar-2022	3313.15	3318.00	3339.55	3145.05	3200.00	3187.20	3264.82	917776	29963.75	66100	556444	60.63
MPSLTD	EQ	15-Mar-2022	621.35	621.35	629.40	615.00	619.00	617.50	619.50	4228	26.19	317	2702	63.91
MRF	EQ	15-Mar-2022	68372.35	68200.00	68995.00	67500.00	68080.00	68085.00	68341.04	9065	6195.12	5879	3104	34.24
MRO-TEK	EQ	15-Mar-2022	51.75	51.75	51.75	49.20	50.00	49.55	49.89	7156	3.57	165	4496	62.83
MRPL	EQ	15-Mar-2022	43.10	43.45	43.45	41.90	42.10	42.10	42.54	898130	382.03	5314	419220	46.68
MSPL	EQ	15-Mar-2022	12.05	12.20	12.35	11.55	11.70	11.65	11.86	763698	90.57	1629	581042	76.08
MSTCLTD	EQ	15-Mar-2022	317.05	315.00	325.40	310.80	313.50	312.70	318.43	315000	1003.04	7444	113289	35.96
MTARTECH	EQ	15-Mar-2022	2013.55	2022.90	2047.95	1960.00	1972.20	1968.80	1997.02	85358	1704.61	7934	39332	46.08
MTEDUCARE	EQ	15-Mar-2022	9.05	9.25	9.25	8.70	8.75	8.80	8.90	84148	7.49	302	57303	68.10
MTNL	EQ	15-Mar-2022	23.70	23.90	23.95	22.70	22.80	22.85	23.25	1163895	270.61	3947	584923	50.26
MUKANDLTD	EQ	15-Mar-2022	135.80	135.00	137.50	129.95	131.25	131.30	133.64	96647	129.16	2141	55947	57.89
MUKTAARTS	EQ	15-Mar-2022	44.55	44.85	46.05	43.75	44.50	43.85	45.22	19553	8.84	246	13680	69.96
MUNJALAU	EQ	15-Mar-2022	44.85	45.70	45.70	44.20	44.30	44.40	45.03	71111	32.02	1280	45733	64.31
MUNJALSHOW	EQ	15-Mar-2022	101.80	101.95	104.00	98.55	100.60	100.15	101.55	46082	46.80	1870	29870	64.82
MURUDCERA	EQ	15-Mar-2022	25.50	25.75	26.45	25.05	25.30	25.30	25.79	128117	33.04	661	77493	60.49
MUTHOOTCAP	EQ	15-Mar-2022	279.80	286.45	286.45	278.80	280.00	280.35	280.78	26601	74.69	523	19200	72.18
MUTHOOTFIN	EQ	15-Mar-2022	1355.95	1360.00	1378.35	1328.55	1336.00	1333.35	1352.55	644839	8721.78	35549	275133	42.67
NABARD	N2	15-Mar-2022	1197.02	1192.15	1199.00	1192.15	1197.96	1197.50	1196.68	2435	29.14	38	1811	74.37
NACLIND	EQ	15-Mar-2022	81.40	81.05	83.00	80.00	80.50	80.55	81.09	47349	38.40	1021	25726	54.33
NAGAFERT	EQ	15-Mar-2022	12.75	12.85	12.90	12.30	12.45	12.35	12.55	445195	55.87	1100	287495	64.58
NAGREEKCAP	EQ	15-Mar-2022	11.70	12.10	12.10	11.15	11.20	11.30	11.44	8550	0.98	70	3877	45.35
NAGREEKEXP	EQ	15-Mar-2022	37.40	36.50	37.65	35.15	35.75	36.00	36.41	15642	5.70	494	5745	36.73
NAHARCAP	EQ	15-Mar-2022	524.30	528.00	629.15	525.90	629.15	625.80	602.46	444926	2680.52	30684	120015	26.97
NAHARINDUS	EQ	15-Mar-2022	172.75	175.80	179.40	169.10	175.00	176.40	174.70	360898	630.47	9164	103391	28.65
NAHARPOLY	EQ	15-Mar-2022	471.90	475.00	519.05	471.90	519.05	516.80	505.18	303401	1532.72	13733	109723	36.16
NAHARSPING	BE	15-Mar-2022	545.55	550.00	550.00	530.10	542.95	538.30	539.16	17798	95.96	472	-	-
NAM-INDIA	EQ	15-Mar-2022	322.10	325.70	326.65	313.35	314.70	315.85	320.07	615030	1968.53	9789	129902	21.12
NARMADA	SM	15-Mar-2022	18.00	18.80	18.80	18.80	18.80	18.80	18.80	28800	5.41	2	28800	100.00
NATCOPHARM	EQ	15-Mar-2022	836.35	836.35	847.40	822.25	825.90	825.45	837.03	193232	1617.41	5792	112218	58.07
NATHBIOGEN	EQ	15-Mar-2022	216.35	218.50	218.80	211.50	213.45	212.65	214.78	23986	51.52	1219	12811	53.41
NATIONALUM	EQ	15-Mar-2022	117.75	116.70	116.70	112.75	113.30	113.65	114.77	27015131	31006.13	99128	9781102	36.21
NAUKRI	EQ	15-Mar-2022	4526.70	4500.00	4539.65	4381.00	4438.70	4442.30	4459.36	465134	20741.99	55550	230040	49.46
NAVINFLUOR	EQ	15-Mar-2022	3877.10	3900.00	3970.00	3886.10	3939.50	3948.40	3930.25	169565	6664.33	17230	48971	28.88
NAVKARCORP	EQ	15-Mar-2022	35.00	35.00	36.25	34.75	34.95	35.00	35.65	355568	126.76	1810	245845	69.14
NAVNETEDUL	EQ	15-Mar-2022	86.80	87.45	87.65	85.05	85.70	85.75	86.61	259944	225.14	4500	177284	68.20
NAZARA	EQ	15-Mar-2022	1760.30	1768.00	1780.50	1725.00	1739.00	1734.65	1750.29	68903	1206.00	7182	32224	46.77
NBCC	EQ	15-Mar-2022	38.90	38.80	39.55	37.40	37.50	37.70	38.55	5213124	2009.67	14833	1892406	36.30
NBIFIN	EQ	15-Mar-2022	2240.00	2245.00	2310.00	2245.00	2299.80	2290.65	2286.63	135	3.09	21	123	91.11
NBVENTURES	EQ	15-Mar-2022	128.55	128.95	128.95	122.55	124.15	124.00	125.59	341415	428.79	4299	190736	55.87
NCC	EQ	15-Mar-2022	60.40	61.00	61.70	60.00	60.30	60.35	60.74	2392909	1453.44	10699	1024390	42.81
NCLIND	EQ	15-Mar-2022	180.55	183.00	183.95	177.05	178.95	178.35	180.93	119189	215.65	2479	70841	59.44
NCPSESDL24	EQ	15-Mar-2022	107.93	107.99	108.00	107.93	108.00	108.00	107.96	286	0.31	12	271	94.76
NDGL	EQ	15-Mar-2022	1273.95	1297.70	1297.70	1280.00	1280.90	1280.90	1280.48	57	0.73	11	55	96.49
NDL	EQ	15-Mar-2022	165.50	166.40	168.70	158.05	161.50	161.60	163.85	95452	156.40	2332	52754	55.27
NDRAUTO	EQ	15-Mar-2022	392.60	398.35	415.00	393.00	407.00	407.30	403.23	18264	73.65	1184	5156	28.23
NDTV	EQ	15-Mar-2022	162.90	164.65	179.15	164.10	179.15	179.15	177.42	549015	974.08	5374	260796	47.50
NECCLTD	EQ	15-Mar-2022	19.90	19.90	20.35	19.60	19.70	19.70	19.88	52037	10.35	344	25574	49.15
NECLIFE	EQ	15-Mar-2022	27.00	27.25	27.95	26.85	27.00	27.10	27.32	309109	84.46	1627	182297	58.97
NELCAST	EQ	15-Mar-2022	67.35	68.00	69.15	65.20	65.80	65.70	66.91	169902	113.67	1565	130298	76.69
NELCO	BE	15-Mar-2022	665.10	676.95	676.95	640.00	654.00	649.10	660.13	25216	166.46	799	-	-
NEOGEN	EQ	15-Mar-2022	1662.95	1673.20	1673.25	1557.15	1581.00	1579.25	1582.22	91084	1441.15	8584	67779	74.41
NESCO	EQ	15-Mar-2022	547.90	550.00	553.60	532.05	533.55	535.05	540.22	55998	302.51	3152	43507	77.69
NESTLEIND	EQ	15-Mar-2022	17367.20	17420.00	17560.00	17245.05	17482.40	17461.60	17416.20	62211	10834.79	20277	36148	58.11
NETF	EQ	15-Mar-2022	173.57	173.57	175.70	170.10	172.12	173.26	173.92	2368	4.12	135	1601	67.61
NETFAUTO	EQ	15-Mar-2022	101.19	100.80	103.56	99.00	101.74	101.82	101.56	58945	59.86	449	26839	45.53
NETFCONSUM	EQ	15-Mar-2022	72.05	72.46	72.92	70.33	72.30	72.28	72.38	6359	4.60	146	5376	84.54
NETFDIVOPP	EQ	15-Mar-2022	44.79	45.49	45.49	44.16	44.30	44.39	44.42	35072	15.58	206	34278	97.74
NETFGILT5Y	EQ	15-Mar-2022	49.46	49.40	49.56	49.22	49.45	49.46	49.36	44665	22.05	211	40757	91.25
NETFIT	EQ	15-Mar-2022	36.75	37.00	37.10	35.90	36.19	36.01	36.35	1250136	454.42	6067	870882	69.66
NETFLTGILT	EQ	15-Mar-2022	22.34	22.35	22.50	22.31	22.41	22.42	22.35	16137	3.61	61	15921	98.66
NETFMID150	EQ	15-Mar-2022	108.16	109.99	109.99	105.55	107.26	107.34	107.74	180401	194.37	1605	151418	83.93
NETFNIF100	EQ	15-Mar-2022	175.78	178.00	178.48	173.45	174.78	174.61	175.95	1510	2.66	137	952	63.05
NETFNV20	EQ	15-Mar-2022	98.99	100.00	100.00	97.12	97.89	97.86	98.46	3786	3.73	149	2885	76.20
NETFPHARMA	EQ	15-Mar-2022	13.45	13.50	13.59	13.32	13.40	13.40	13.50	339701	45.86	3378	221884	65.32
NETFSDL26	EQ	15-Mar-2022	107.43	107.43	107.71	107.32	107.60	107.60	107.65	245413	264.18	58	243382	99.17
NETFSILVER	EQ	15-Mar-2022	68.49	68.00	68.00	66.89	67.04	66.96	67.14	1206446	810.04	1727	758047	62.83
NETWORK18	EQ	15-Mar-2022	76.50	76.70	80.30	76.35	78.60	78.85	79.57	1281148	1019.38	5199	591709	46.19
NEULANDLAB	EQ	15-Mar-2022	1199.55	1218.00	1218.00	1147.00	1157.00	1156.95	1180.83	31556	372.62	3218	21298	67.49
NEWGEN	EQ	15-Mar-2022	521.40	526.75	526.75	500.00	507.00	504.35	508.28	124155	631.05	11122	61232	49.32
NEXTMEDIA	BE	15-Mar-2022	4.20	4.00	4.05	4.00	4.00	4.00	4.01	7050	0.28	25	-	-
NFL	EQ	15-Mar-2022	51.70	52.05	52.20	50.50	51.40	51.20	51.59	1210796	624.67	7904	517113	42.71
NGIL	BE	15-Mar-2022	229.65	229.50	230.00	222.00	228.90	229.70	229.14	6861	15.72	82	-	-
NH	EQ	15-Mar-2022	698.50	696.00	710.05	676.00	678.00	685.60	695.35	86115	598.80	10365	36021	41.83
NHAI	N2	15-Mar-2022	1205.88	1207.20	1211.40	1207.20	1211.00	1211.00	1210.97	2550	30.88	11	2000	78.43
NHAI	N6	15-Mar-2022	1252.00	1252.50	1257.00	1252.00	1255.96	1255.98	1253.14	356	4.46	17	356	100.00
NHAI	N8	15-Mar-2022	1170.00	1170.00	1180.50	1170.00	1179.99	1179.99	1170.74	108	1.26	6	104	96.30
NHAI	NA	15-Mar-2022	1277.71	1278.00	1280.00	1278.00	1280.00	1280.00	1278.59	1685	21.54	46	1545	91.69
NHAI	NC	15-Mar-2022	1124.99	1124.99	1124.99	1124.99	1124.99	1124.99	1124.99	13	0.15	1	13	100.00
NHAI	ND	15-Mar-2022	1245.00	1245.00	1245.00	1222.70	1240.00	1240.00	1222.71	10001	122.28	5	10000	99.99
NHAI	NE	15-Mar-2022	1270.00	1257.40	1263.00	1251.10	1252.61	1252.61	1253.87	3917	49.11	31	3326	84.91
NHBTF2014	N6	15-Mar-2022	7000.00	6970.00	7049.90	6963.01	7049.90	7049.90	6977.52	60	4.19	3	60	100.00
NHBTF2023	N6	15-Mar-2022	6195.00	6202.05	6202.05	6200.00	6200.00	6200.76	6200.76	25	1.55	4	25	100.00
NHPC	EQ	15-Mar-2022	28.10	28.30	28.45	28.05	28.10	28.15	28.15	7059706	1987.44	8540	5166523	73.18
NHPC	N3	15-Mar-2022	1440.00	1365.00	1365.00	1355.00	1355.00	1355.00	1357.11	533	7.23	6	533	100.00
NHPC	N6	15-Mar-2022	1470.00	1405.60	1405.60	1375.00	1398.98	1398.98	1399.90	805	11.27	7	455	56.52
NIACL	EQ	15-Mar-2022	116.00	116.55	116.55	114.50	114.55	114.70	115.12	188751	217.29	6426	117338	62.17
NIBL	EQ	15-Mar-2022	21.50	21.95	21.95	20.55	21.40	21.45	21.23	15079	3.20	137	6783	44.98
NIDAN	SM	15-Mar-2022	40.00	40.05	40.05	38.80	39.45	39.10	39.51	14000	5.53	14	13000	92.86
NIFTYBEES	EQ	15-Mar-2022	182.61	185.00	185.00	179.51	180.40	180.60	181.37	2958912	5366.71	35901	1441016	48.70
NIITLTD	EQ	15-Mar-2022	481.10	481.00	488.90	465.00	470.10	472.90	473.44	804367	3808.19	24396	312835	38.89
NILAINFRA	EQ	15-Mar-2022	6.75	6.85	7.00	6.50	6.80	6.75	6.75	521440	35.22	607	374613	71.84
NILASPACES	BE	15-Mar-2022	4.60	4.80	4.80	4.65	4.80	4.80	4.79	321452	15.41	552	-	-
NILKAMAL	EQ	15-Mar-2022	2085.15	2095.60	2184.00	2095.60	2136.00	2155.90	2139.43	6221	133.09	1031	2689	43.22
NIPPOBATRY	EQ	15-Mar-2022	414.95	414.40	419.45	400.00	403.00	404.00	409.92	8136	33.35	735	4905	60.29
NIRAJ	EQ	15-Mar-2022	28.35	29.40	29.40	28.20	28.60	28.50	28.37	4921	1.40	146	3244	65.92
NITCO	EQ	15-Mar-2022	25.75	25.90	26.80	24.50	24.60	24.55	25.34	126332	32.01	800	80755	63.92
NITINSPIN	BE	15-Mar-2022	271.80	266.50	273.45	263.00	267.90	266.30	268.44	56228	150.94	1445	-	-
NITIRAJ	EQ	15-Mar-2022	65.45	66.35	69.20	62.70	62.80	63.15	66.48	2811	1.87	178	657	23.37
NKIND	BE	15-Mar-2022	35.90	35.90	35.90	35.80	35.80	35.80	35.88	220	0.08	9	-	-
NLCINDIA	EQ	15-Mar-2022	64.15	64.35	64.80	62.25	62.75	62.55	63.41	1452740	921.25	13533	595824	41.01
NMDC	EQ	15-Mar-2022	156.25	153.70	154.75	146.75	147.35	147.55	149.91	12900904	19340.20	84952	5800806	44.96
NOCIL	EQ	15-Mar-2022	211.90	212.00	216.60	206.00	208.40	209.25	211.98	940734	1994.16	12992	341718	36.32
NOIDATOLL	EQ	15-Mar-2022	8.15	8.15	8.30	7.95	8.00	8.00	8.09	172620	13.97	533	137025	79.38
NOVARTIND	EQ	15-Mar-2022	605.40	609.80	616.00	597.20	597.20	599.55	604.91	15381	93.04	911	10530	68.46
NPBET	EQ	15-Mar-2022	179.45	180.02	182.90	177.30	178.90	178.80	180.98	8001	14.48	58	7672	95.89
NPST	SM	15-Mar-2022	75.95	64.25	72.00	64.25	72.00	72.00	68.13	3200	2.18	2	3200	100.00
NRAIL	EQ	15-Mar-2022	242.75	238.00	263.90	238.00	258.70	254.85	254.81	72167	183.89	2587	37905	52.52
NRBBEARING	EQ	15-Mar-2022	113.70	113.55	116.60	113.25	113.90	114.10	114.86	262429	301.42	5412	134978	51.43
NRL	SM	15-Mar-2022	147.50	147.50	152.30	140.15	140.15	140.15	142.35	123200	175.38	55	83600	67.86
NSIL	EQ	15-Mar-2022	1590.05	1602.00	1609.70	1560.10	1562.00	1564.65	1583.37	421	6.67	122	324	76.96
NTPC	EQ	15-Mar-2022	132.15	131.30	132.95	130.65	130.90	131.05	131.56	6895190	9071.40	64607	3572641	51.81
NTPC	N4	15-Mar-2022	1083.55	1090.00	1121.00	1083.00	1083.00	1083.00	1092.58	110	1.20	10	110	100.00
NTPC	N7	15-Mar-2022	13.13	13.06	13.22	13.00	13.15	13.14	13.13	72291	9.49	117	57409	79.41
NTPC	NB	15-Mar-2022	1121.00	1109.00	1109.00	1109.00	1109.00	1109.00	1109.00	500	5.55	1	500	100.00
NTPC	NC	15-Mar-2022	1248.59	1207.41	1207.41	1207.41	1207.41	1207.41	1207.41	13	0.16	1	13	100.00
NTPC	ND	15-Mar-2022	1325.00	1316.00	1316.00	1296.00	1299.01	1298.61	1297.78	1021	13.25	19	708	69.34
NUCLEUS	EQ	15-Mar-2022	440.85	442.00	444.20	432.20	434.00	437.25	439.56	121919	535.91	2453	104705	85.88
NURECA	EQ	15-Mar-2022	1389.25	1399.00	1423.00	1370.00	1407.90	1397.55	1401.08	20206	283.10	3034	10392	51.43
NUVOCO	EQ	15-Mar-2022	399.55	406.40	406.40	380.85	385.00	387.15	394.71	422009	1665.73	9729	392559	93.02
NXTDIGITAL	EQ	15-Mar-2022	389.15	384.20	394.45	379.70	383.65	382.20	385.39	11158	43.00	618	6642	59.53
NYKAA	EQ	15-Mar-2022	1384.45	1380.55	1430.00	1379.95	1422.00	1422.80	1407.42	492566	6932.46	31528	203359	41.29
OAL	EQ	15-Mar-2022	654.50	655.00	663.90	625.70	629.00	642.35	657.99	65117	428.47	499	63291	97.20
OBEROIRLTY	EQ	15-Mar-2022	897.90	904.00	918.00	867.00	881.00	889.65	894.25	1063003	9505.87	37161	384297	36.15
OCCL	EQ	15-Mar-2022	803.60	806.55	809.15	793.00	795.00	794.85	798.84	7343	58.66	592	5354	72.91
OFSS	EQ	15-Mar-2022	3523.70	3545.00	3547.00	3442.00	3455.00	3456.40	3472.02	54540	1893.64	8240	26096	47.85
OIL	EQ	15-Mar-2022	231.10	226.00	230.75	223.20	226.70	228.05	226.12	1307044	2955.44	28648	790783	60.50
OILCOUNTUB	EQ	15-Mar-2022	11.15	10.60	10.60	10.60	10.60	10.60	10.60	30490	3.23	135	30490	100.00
OLECTRA	EQ	15-Mar-2022	690.15	697.00	697.00	660.00	664.00	663.95	675.88	145230	981.59	8295	91668	63.12
OMAXAUTO	EQ	15-Mar-2022	46.50	46.90	47.05	45.55	46.50	46.10	46.19	12105	5.59	230	7367	60.86
OMAXE	EQ	15-Mar-2022	85.90	82.60	83.60	80.00	80.85	80.55	81.32	2346777	1908.37	16814	605923	25.82
OMINFRAL	EQ	15-Mar-2022	42.05	42.90	42.95	41.10	41.95	41.65	42.24	81788	34.54	861	47902	58.57
OMKARCHEM	EQ	15-Mar-2022	34.80	34.30	35.50	33.20	33.20	33.35	34.22	122947	42.07	802	84687	68.88
ONELIFECAP	EQ	15-Mar-2022	12.65	13.20	13.20	12.20	12.35	12.40	12.67	20619	2.61	120	16844	81.69
ONEPOINT	EQ	15-Mar-2022	11.30	10.80	11.60	10.75	10.75	10.80	11.01	85744	9.44	478	48498	56.56
ONGC	EQ	15-Mar-2022	171.80	168.30	169.50	161.65	163.40	163.75	164.13	42333127	69481.11	187908	20035940	47.33
ONMOBILE	EQ	15-Mar-2022	117.35	118.00	120.75	115.75	116.75	116.75	118.15	619045	731.42	6743	195562	31.59
ONWARDTEC	EQ	15-Mar-2022	368.75	374.95	374.95	350.40	357.10	357.40	358.51	24800	88.91	1309	12661	51.05
OPTIEMUS	EQ	15-Mar-2022	309.15	313.40	322.25	305.10	315.05	318.20	316.91	176072	557.98	3071	114886	65.25
ORBTEXP	EQ	15-Mar-2022	119.75	123.50	124.10	115.55	116.20	116.90	118.59	51623	61.22	1138	27357	52.99
ORCHPHARMA	EQ	15-Mar-2022	282.50	283.00	284.00	277.00	279.85	277.95	280.08	8265	23.15	436	5791	70.07
ORICONENT	EQ	15-Mar-2022	34.95	35.40	35.40	34.10	34.10	34.30	34.72	62986	21.87	403	40211	63.84
ORIENTABRA	EQ	15-Mar-2022	28.20	27.90	28.55	27.55	27.65	27.80	28.08	70283	19.74	801	40057	56.99
ORIENTALTL	BE	15-Mar-2022	11.95	11.85	12.40	11.50	12.00	12.00	11.80	20550	2.42	125	-	-
ORIENTBELL	EQ	15-Mar-2022	513.45	515.30	555.00	515.30	525.25	525.80	535.57	119838	641.82	8878	32109	26.79
ORIENTCEM	EQ	15-Mar-2022	138.75	139.70	142.50	137.10	139.30	138.30	139.50	327127	456.34	5000	148149	45.29
ORIENTELEC	EQ	15-Mar-2022	316.85	318.80	322.15	305.25	316.00	316.75	314.84	510133	1606.13	14283	362104	70.98
ORIENTHOT	EQ	15-Mar-2022	63.45	64.15	64.50	58.05	59.05	58.95	62.34	2417183	1506.87	21457	1042352	43.12
ORIENTLTD	EQ	15-Mar-2022	75.45	78.00	78.00	72.10	73.80	73.85	75.08	11763	8.83	465	6906	58.71
ORIENTPPR	EQ	15-Mar-2022	31.45	31.80	33.45	30.70	31.35	31.35	32.20	3446931	1109.84	10016	993862	28.83
ORISSAMINE	EQ	15-Mar-2022	2847.65	2875.00	2898.45	2712.00	2749.80	2759.60	2802.93	8996	252.15	2207	4142	46.04
ORTINLAB	EQ	15-Mar-2022	25.65	26.35	26.35	25.10	25.35	25.75	25.72	24713	6.36	283	13467	54.49
OSIAHYPER	SM	15-Mar-2022	257.50	260.00	260.00	232.50	248.00	248.00	234.63	30800	72.27	13	30400	98.70
OSWALAGRO	EQ	15-Mar-2022	29.80	30.40	31.05	29.05	29.40	29.55	30.16	73710	22.23	732	45739	62.05
OSWALSEEDS	SM	15-Mar-2022	77.35	73.50	73.50	73.50	73.50	73.50	73.50	4000	2.94	1	4000	100.00
PAEL	EQ	15-Mar-2022	6.00	6.30	6.30	6.30	6.30	6.30	6.30	6404	0.40	6	6404	100.00
PAGEIND	EQ	15-Mar-2022	41686.70	41624.45	41624.45	40954.00	41000.00	41230.70	41250.80	22771	9393.22	11938	11337	49.79
PAISALO	EQ	15-Mar-2022	618.05	644.00	644.00	601.05	610.00	608.55	614.85	17729	109.01	1377	9761	55.06
PALASHSECU	BE	15-Mar-2022	96.10	95.40	100.90	95.40	100.90	100.90	100.45	965	0.97	25	-	-
PALREDTEC	BE	15-Mar-2022	192.20	182.60	182.75	182.60	182.60	182.60	182.60	13479	24.61	164	-	-
PANACEABIO	EQ	15-Mar-2022	187.40	187.50	190.00	183.05	183.50	183.85	186.63	54524	101.76	1464	33345	61.16
PANACHE	EQ	15-Mar-2022	51.30	53.00	53.00	49.30	51.05	51.00	51.02	87288	44.53	90	81723	93.62
PANAMAPET	EQ	15-Mar-2022	256.35	255.20	265.95	253.95	260.00	259.45	259.33	174889	453.53	8061	68118	38.95
PANSARI	BE	15-Mar-2022	142.50	135.40	149.60	135.40	143.90	143.90	144.42	3198	4.62	79	-	-
PAR	EQ	15-Mar-2022	158.45	161.00	172.75	160.10	163.55	163.10	167.44	62615	104.84	1022	29738	47.49
PARACABLES	BE	15-Mar-2022	12.20	12.00	12.20	11.90	12.10	12.05	12.04	47614	5.73	206	-	-
PARAGMILK	EQ	15-Mar-2022	98.60	99.05	102.60	98.70	99.90	99.35	100.69	645376	649.80	7187	333622	51.69
PARAS	EQ	15-Mar-2022	644.50	651.65	657.00	632.85	635.50	637.25	645.21	85207	549.76	6348	29074	34.12
PARSVNATH	BE	15-Mar-2022	15.45	15.45	15.50	14.70	14.70	14.70	14.89	222306	33.11	561	-	-
PASHUPATI	SM	15-Mar-2022	117.00	133.35	133.35	122.25	122.75	122.75	125.34	6400	8.02	4	1600	25.00
PASUPTAC	EQ	15-Mar-2022	40.30	40.80	40.80	38.50	38.90	38.85	39.43	59342	23.40	970	30737	51.80
PATELENG	BE	15-Mar-2022	24.60	24.90	25.25	23.75	24.10	23.90	24.44	427623	104.49	1010	-	-
PATINTLOG	EQ	15-Mar-2022	15.15	15.50	15.50	14.75	14.75	14.85	15.04	41786	6.28	340	30929	74.02
PATINTPP	E1	15-Mar-2022	4.50	4.70	4.70	4.30	4.50	4.50	4.45	109424	4.87	164	100781	92.10
PAYTM	EQ	15-Mar-2022	674.80	695.05	703.35	584.55	589.00	592.45	622.23	23922506	148853.62	657199	5767188	24.11
PBAINFRA	EQ	15-Mar-2022	13.00	13.50	13.50	12.40	12.75	13.00	13.01	8483	1.10	101	5284	62.29
PCBL	EQ	15-Mar-2022	197.50	198.25	205.90	196.65	201.00	199.55	200.97	754223	1515.78	11615	291732	38.68
PCJEWELLER	EQ	15-Mar-2022	20.85	20.95	21.15	20.50	20.75	20.55	20.80	520206	108.20	1695	349223	67.13
PDMJEPAPER	EQ	15-Mar-2022	38.05	38.40	41.10	37.65	39.50	39.55	39.59	709812	281.01	5460	267065	37.62
PDSL	EQ	15-Mar-2022	1683.30	1716.95	1728.00	1670.00	1700.00	1707.60	1693.62	3680	62.33	1908	2332	63.37
PEARLPOLY	EQ	15-Mar-2022	18.30	18.90	20.00	17.50	17.75	17.80	18.38	38279	7.04	340	14598	38.14
PEL	EQ	15-Mar-2022	2036.10	2040.00	2155.00	2040.00	2070.00	2071.25	2111.25	1565483	33051.19	82658	282982	18.08
PENIND	EQ	15-Mar-2022	36.95	37.10	37.45	36.30	36.55	36.65	36.88	465937	171.84	2359	211174	45.32
PENINLAND	BE	15-Mar-2022	12.25	12.50	12.85	12.10	12.15	12.20	12.62	124215	15.67	287	-	-
PENTAGOLD	SM	15-Mar-2022	190.00	189.90	189.90	181.00	181.00	181.00	188.50	39000	73.52	5	36000	92.31
PERSISTENT	EQ	15-Mar-2022	4475.10	4550.00	4555.00	4291.05	4314.00	4326.90	4427.22	505864	22395.72	54258	262476	51.89
PETRONET	EQ	15-Mar-2022	205.55	205.55	205.90	201.35	202.40	202.45	202.99	2910524	5908.21	38212	1442162	49.55
PFC	EQ	15-Mar-2022	111.95	112.20	113.20	110.10	111.00	110.85	111.80	5523170	6175.09	25745	2902000	52.54
PFC	N2	15-Mar-2022	1168.50	1144.16	1144.16	1144.16	1144.16	1144.16	1144.16	900	10.30	4	900	100.00
PFC	N3	15-Mar-2022	1290.00	1291.50	1292.00	1291.50	1292.00	1292.00	1291.75	20	0.26	2	20	100.00
PFC	N8	15-Mar-2022	1385.00	1381.01	1385.00	1380.90	1385.00	1385.00	1381.25	24	0.33	6	20	83.33
PFIZER	EQ	15-Mar-2022	4373.50	4355.00	4488.00	4350.00	4409.95	4400.30	4428.37	40042	1773.21	6433	11542	28.82
PFOCUS	EQ	15-Mar-2022	85.50	88.30	89.75	84.35	89.50	88.70	89.40	665057	594.53	2475	528824	79.52
PFS	EQ	15-Mar-2022	16.25	16.50	16.60	16.05	16.10	16.10	16.31	427702	69.77	1277	278163	65.04
PGEL	EQ	15-Mar-2022	691.45	694.00	694.00	644.55	652.00	650.80	664.08	19626	130.33	1987	11032	56.21
PGHH	EQ	15-Mar-2022	15561.60	15380.00	15543.20	15276.95	15330.00	15431.05	15386.31	4660	717.00	2157	1525	32.73
PGHL	EQ	15-Mar-2022	4277.85	4300.00	4348.75	4250.00	4313.90	4310.90	4307.57	12422	535.09	3421	5003	40.28
PGIL	EQ	15-Mar-2022	414.75	414.75	422.35	407.40	409.85	408.95	412.25	15808	65.17	562	10075	63.73
PGINVIT	IV	15-Mar-2022	126.97	127.75	127.75	126.04	126.80	126.76	126.78	670415	849.98	4735	564045	84.13
PHOENIXLTD	EQ	15-Mar-2022	950.05	957.75	969.00	941.25	945.10	955.50	953.43	187254	1785.33	33285	134455	71.80
PIDILITIND	EQ	15-Mar-2022	2344.70	2370.00	2398.70	2353.30	2365.95	2370.55	2377.46	361588	8596.61	39930	130042	35.96
PIGL	SM	15-Mar-2022	50.80	53.30	53.30	48.30	48.30	48.30	49.55	8000	3.96	4	4000	50.00
PIIND	EQ	15-Mar-2022	2679.70	2690.00	2735.90	2616.85	2640.00	2649.15	2678.84	384555	10301.60	38639	172047	44.74
PILANIINVS	EQ	15-Mar-2022	1700.85	1720.80	1720.80	1651.55	1667.90	1661.55	1689.69	4970	83.98	589	3007	60.50
PILITA	BE	15-Mar-2022	10.80	11.00	11.05	10.35	10.50	10.60	10.68	326455	34.88	1189	-	-
PIONDIST	EQ	15-Mar-2022	169.55	168.80	171.50	168.50	169.10	169.10	169.31	2670	4.52	44	1701	63.71
PIONEEREMB	EQ	15-Mar-2022	52.00	51.90	53.10	50.20	51.00	51.00	51.46	48210	24.81	620	29576	61.35
PITTIENG	EQ	15-Mar-2022	257.65	258.00	260.15	251.25	254.90	254.45	256.25	128565	329.44	2953	38449	29.91
PKTEA	BE	15-Mar-2022	243.00	243.00	248.60	235.00	235.00	235.00	243.06	170	0.41	12	-	-
PLASTIBLEN	EQ	15-Mar-2022	217.40	217.45	221.45	210.70	210.80	211.70	214.68	31703	68.06	621	22468	70.87
PNB	EQ	15-Mar-2022	36.80	36.90	37.20	35.90	35.90	36.00	36.58	50789501	18576.93	54962	9451464	18.61
PNBGILTS	EQ	15-Mar-2022	63.20	63.30	63.90	62.15	62.50	62.45	62.99	147753	93.07	2182	68611	46.44
PNBHOUSING	EQ	15-Mar-2022	404.85	405.00	411.05	393.80	395.70	395.95	402.54	252719	1017.30	5182	155837	61.66
PNC	EQ	15-Mar-2022	47.70	47.95	48.70	46.10	46.75	46.95	47.53	7633	3.63	373	4566	59.82
PNCINFRA	EQ	15-Mar-2022	247.25	252.00	256.45	244.00	245.00	245.95	249.03	551890	1374.36	13607	205804	37.29
PODDARHOUS	EQ	15-Mar-2022	212.60	223.20	223.20	206.35	223.20	223.20	222.60	7608	16.94	195	6491	85.32
PODDARMENT	EQ	15-Mar-2022	282.05	284.70	290.00	276.45	279.70	282.40	284.28	5555	15.79	523	3420	61.57
POKARNA	EQ	15-Mar-2022	646.05	664.00	674.00	634.05	660.00	653.60	656.45	60085	394.43	4937	31797	52.92
POLICYBZR	EQ	15-Mar-2022	692.85	698.00	698.00	676.00	685.15	690.15	683.32	413906	2828.28	14903	294717	71.20
POLYCAB	EQ	15-Mar-2022	2340.15	2342.00	2414.00	2319.80	2397.00	2395.60	2362.72	296426	7003.71	19749	88044	29.70
POLYMED	EQ	15-Mar-2022	804.00	808.05	820.90	801.00	801.40	806.40	809.61	25789	208.79	2389	14395	55.82
POLYPLEX	EQ	15-Mar-2022	1944.55	1959.25	2155.00	1950.05	2080.00	2085.30	2098.95	1038887	21805.72	89893	192702	18.55
PONNIERODE	EQ	15-Mar-2022	269.25	268.90	273.70	250.15	252.70	251.70	260.45	65647	170.98	1905	32986	50.25
POONAWALLA	EQ	15-Mar-2022	239.30	240.95	244.25	229.80	232.60	232.65	237.06	2112243	5007.27	22923	798392	37.80
POWERGRID	EQ	15-Mar-2022	213.40	213.20	215.05	208.30	209.25	209.65	210.31	10896214	22915.46	76721	7191438	66.00
POWERINDIA	EQ	15-Mar-2022	3307.55	3285.50	3549.00	3271.05	3450.00	3460.15	3455.95	114563	3959.24	18855	26463	23.10
POWERMECH	EQ	15-Mar-2022	898.60	903.50	913.95	891.00	896.00	896.50	904.12	78093	706.05	5590	32441	41.54
PPAP	EQ	15-Mar-2022	227.55	229.95	229.95	219.00	219.05	219.85	222.93	11478	25.59	399	6661	58.03
PPL	EQ	15-Mar-2022	166.45	168.40	168.85	165.00	165.40	166.00	166.96	58481	97.64	1485	37860	64.74
PRAENG	BE	15-Mar-2022	18.05	18.95	18.95	17.55	18.90	18.90	18.87	37893	7.15	141	-	-
PRAJIND	EQ	15-Mar-2022	375.00	378.00	379.15	357.00	362.15	364.65	368.61	796842	2937.20	20858	424432	53.26
PRAKASH	EQ	15-Mar-2022	69.60	70.80	71.90	66.50	67.10	67.60	68.76	1119185	769.61	5926	570282	50.96
PRAKASHSTL	EQ	15-Mar-2022	5.85	5.85	5.85	5.65	5.70	5.70	5.72	1311245	75.05	2989	745890	56.88
PRAXIS	EQ	15-Mar-2022	52.00	53.80	54.60	52.05	52.50	52.55	53.62	11002	5.90	163	7752	70.46
PRECAM	EQ	15-Mar-2022	141.15	142.50	147.40	138.00	138.80	139.00	142.80	248965	355.52	5467	71276	28.63
PRECISION	SM	15-Mar-2022	43.50	43.50	43.65	42.00	43.00	43.00	42.75	46000	19.67	23	38000	82.61
PRECOT	EQ	15-Mar-2022	329.00	342.00	342.00	325.00	332.00	328.85	329.78	5577	18.39	566	3335	59.80
PRECWIRE	BE	15-Mar-2022	84.00	84.10	85.95	80.00	80.00	81.40	83.47	106210	88.65	1104	-	-
PREMEXPLN	BE	15-Mar-2022	309.55	312.55	315.00	302.00	306.10	306.20	304.65	3970	12.09	107	-	-
PREMIER	BE	15-Mar-2022	6.60	6.85	6.85	6.30	6.55	6.50	6.55	50424	3.30	119	-	-
PREMIERPOL	EQ	15-Mar-2022	72.70	74.70	74.70	68.50	69.15	69.45	71.59	11971	8.57	499	8215	68.62
PRESSMN	EQ	15-Mar-2022	43.85	43.15	45.75	43.15	44.40	44.65	44.48	48726	21.67	756	27401	56.23
PRESTIGE	EQ	15-Mar-2022	422.35	424.85	444.50	424.85	434.50	436.25	438.00	633800	2776.02	23332	217194	34.27
PRICOLLTD	EQ	15-Mar-2022	115.70	116.60	121.00	114.40	119.80	119.15	118.03	1230466	1452.34	12826	492001	39.98
PRIMESECU	EQ	15-Mar-2022	94.05	95.95	95.95	92.50	92.65	92.80	93.53	8299	7.76	470	3836	46.22
PRINCEPIPE	EQ	15-Mar-2022	658.15	664.80	675.00	653.90	658.00	656.10	665.11	89412	594.69	6607	39539	44.22
PRITI	EQ	15-Mar-2022	78.00	81.80	81.80	77.00	78.50	77.80	78.39	9492	7.44	87	7105	74.85
PRITIKAUTO	EQ	15-Mar-2022	16.70	17.30	17.30	15.55	16.15	16.15	16.36	120895	19.78	513	82269	68.05
PRIVISCL	EQ	15-Mar-2022	1877.95	1889.25	1897.00	1851.00	1880.00	1878.75	1874.73	30675	575.07	5805	21661	70.61
PROZONINTU	BE	15-Mar-2022	23.60	23.85	24.00	23.35	23.70	23.50	23.76	174623	41.49	632	-	-
PRSMJOHNSN	EQ	15-Mar-2022	126.65	126.65	128.20	119.40	122.25	121.60	123.51	221362	273.41	4136	70433	31.82
PSB	EQ	15-Mar-2022	15.75	15.70	16.00	15.60	15.65	15.65	15.83	190588	30.17	803	129472	67.93
PSPPROJECT	EQ	15-Mar-2022	516.65	520.00	527.20	515.05	519.00	520.15	520.60	74607	388.40	3738	28033	37.57
PSUBNKBEES	EQ	15-Mar-2022	29.43	29.30	29.80	29.01	29.19	29.16	29.45	802472	236.30	2470	452724	56.42
PTC	EQ	15-Mar-2022	83.80	84.75	84.75	82.25	82.75	82.75	83.29	643741	536.16	9284	367397	57.07
PTL	EQ	15-Mar-2022	32.45	33.50	33.50	31.45	32.00	31.90	32.50	86651	28.16	1467	58695	67.74
PUNJABCHEM	EQ	15-Mar-2022	1385.85	1386.00	1393.00	1350.55	1369.85	1358.35	1377.29	5528	76.14	913	3499	63.30
PUNJLLOYD	BZ	15-Mar-2022	2.80	2.85	2.85	2.75	2.75	2.75	2.78	325682	9.04	211	-	-
PURVA	EQ	15-Mar-2022	110.80	111.35	113.00	106.40	108.35	107.70	109.60	133849	146.70	3944	54688	40.86
PVP	BE	15-Mar-2022	5.60	5.50	5.80	5.35	5.35	5.45	5.53	70412	3.89	206	-	-
PVR	EQ	15-Mar-2022	1724.25	1732.00	1738.45	1661.60	1680.75	1671.70	1701.76	876310	14912.73	36779	233975	26.70
QGOLDHALF	EQ	15-Mar-2022	44.45	44.90	44.90	43.87	44.17	44.16	44.09	79742	35.16	150	62110	77.89
QNIFTY	EQ	15-Mar-2022	1764.00	1764.00	1764.00	1734.00	1742.00	1743.87	1747.39	97	1.69	32	85	87.63
QUADPRO	SM	15-Mar-2022	11.70	11.35	11.65	11.35	11.40	11.40	11.45	66000	7.56	9	66000	100.00
QUESS	EQ	15-Mar-2022	565.40	566.00	582.75	558.05	574.00	575.40	570.30	453390	2585.67	16844	260127	57.37
QUICKHEAL	EQ	15-Mar-2022	186.20	187.80	187.80	180.70	181.80	181.70	183.10	69998	128.17	3746	35458	50.66
RADAAN	BE	15-Mar-2022	1.20	1.20	1.25	1.20	1.25	1.25	1.25	1416	0.02	7	-	-
RADICO	EQ	15-Mar-2022	895.50	905.00	908.35	875.00	877.10	879.80	890.63	202401	1802.65	13861	81201	40.12
RADIOCITY	EQ	15-Mar-2022	23.90	23.55	24.05	23.30	23.40	23.40	23.71	172789	40.97	628	101371	58.67
RAILTEL	EQ	15-Mar-2022	91.00	91.00	91.75	88.90	89.30	89.25	90.28	795411	718.08	10304	479267	60.25
RAIN	EQ	15-Mar-2022	184.65	184.65	186.50	177.25	178.90	178.45	181.86	1858040	3378.97	16764	578383	31.13
RAJESHEXPO	EQ	15-Mar-2022	710.10	711.45	718.60	690.00	690.35	693.70	703.91	76439	538.06	7451	33842	44.27
RAJMET	EQ	15-Mar-2022	297.45	298.00	315.00	296.00	304.20	303.85	304.75	37872	115.41	989	11893	31.40
RAJRATAN	BE	15-Mar-2022	2609.50	538.00	547.95	537.90	547.95	547.95	547.30	19013	104.06	935	-	-
RAJSREESUG	BE	15-Mar-2022	36.05	37.85	37.85	34.90	35.20	35.30	37.04	143616	53.19	673	-	-
RAJTV	BE	15-Mar-2022	41.40	43.00	43.10	41.20	41.20	41.55	42.12	3829	1.61	45	-	-
RALLIS	EQ	15-Mar-2022	251.25	251.95	254.50	244.40	244.95	247.00	250.40	193697	485.01	4515	93504	48.27
RAMANEWS	EQ	15-Mar-2022	18.70	18.85	19.45	18.35	18.55	18.60	19.01	147974	28.13	755	65668	44.38
RAMASTEEL	EQ	15-Mar-2022	328.45	332.80	332.80	320.00	320.05	322.65	325.62	26574	86.53	2635	15081	56.75
RAMCOCEM	EQ	15-Mar-2022	726.85	732.00	741.75	720.00	726.95	725.90	734.35	282435	2074.06	9381	147197	52.12
RAMCOIND	EQ	15-Mar-2022	217.70	215.55	220.00	215.10	217.55	217.05	217.53	35938	78.18	1151	23950	66.64
RAMCOSYS	EQ	15-Mar-2022	295.85	298.00	302.90	290.00	290.75	291.70	295.47	141570	418.29	6628	61995	43.79
RAMKY	EQ	15-Mar-2022	183.80	182.45	186.30	176.80	177.20	177.95	181.43	61818	112.16	1707	31055	50.24
RANASUG	EQ	15-Mar-2022	33.75	34.00	34.55	31.70	32.50	32.35	32.93	3664546	1206.60	11102	1477515	40.32
RANEENGINE	EQ	15-Mar-2022	267.40	264.00	280.75	263.50	263.50	266.15	273.39	10003	27.35	732	2910	29.09
RANEHOLDIN	EQ	15-Mar-2022	587.90	598.00	615.00	565.10	589.00	589.80	601.03	37461	225.15	2340	16953	45.26
RATEGAIN	EQ	15-Mar-2022	292.25	295.90	297.70	282.05	286.70	288.05	286.23	1722455	4930.11	19193	1314468	76.31
RATNAMANI	EQ	15-Mar-2022	2193.60	2196.00	2204.60	2181.00	2200.00	2201.35	2193.33	6259	137.28	815	4151	66.32
RAYMOND	EQ	15-Mar-2022	709.25	712.80	727.15	684.25	688.00	689.20	702.74	460795	3238.20	13217	168972	36.67
RBA	EQ	15-Mar-2022	104.40	105.50	106.60	104.45	105.65	105.55	105.57	1127519	1190.33	10249	793567	70.38
RBL	EQ	15-Mar-2022	604.40	640.00	687.00	624.15	632.00	630.45	659.23	314284	2071.85	17643	125274	39.86
RBLBANK	EQ	15-Mar-2022	133.15	133.80	135.25	128.30	129.00	129.25	131.81	13491923	17784.11	49146	2112003	15.65
RCF	EQ	15-Mar-2022	81.25	81.70	81.85	78.70	79.45	79.70	80.10	3015852	2415.82	15262	827259	27.43
RCOM	BE	15-Mar-2022	3.05	3.05	3.10	2.95	3.00	3.00	3.01	4423767	133.13	6441	-	-
RECLTD	EQ	15-Mar-2022	123.75	123.70	124.70	121.40	121.90	122.05	123.28	3998528	4929.52	24117	2287076	57.20
RECLTD	N1	15-Mar-2022	1039.15	1039.16	1039.16	1039.01	1039.01	1039.01	1039.03	1000	10.39	4	1000	100.00
RECLTD	N2	15-Mar-2022	1170.00	1171.00	1171.00	1151.88	1153.05	1153.05	1152.83	1250	14.41	5	1050	84.00
RECLTD	N9	15-Mar-2022	1251.98	1248.50	1248.50	1242.50	1248.50	1248.50	1247.42	1415	17.65	10	962	67.99
RECLTD	NB	15-Mar-2022	1181.00	1181.00	1181.00	1181.00	1181.00	1181.00	1181.00	10	0.12	1	10	100.00
RECLTD	NF	15-Mar-2022	1258.11	1261.00	1261.00	1261.00	1261.00	1261.00	1261.00	269	3.39	2	269	100.00
RECLTD	NI	15-Mar-2022	1219.00	1219.00	1219.00	1219.00	1219.00	1219.00	1219.00	43	0.52	1	43	100.00
REDINGTON	EQ	15-Mar-2022	149.10	149.20	151.70	147.35	148.80	148.90	149.64	2410388	3606.88	44612	1352480	56.11
REFEX	EQ	15-Mar-2022	122.50	123.70	128.00	122.25	123.25	123.70	125.54	190506	239.16	4365	45100	23.67
RELAXO	EQ	15-Mar-2022	1176.30	1184.75	1185.75	1143.00	1144.00	1144.75	1156.06	181630	2099.76	26670	119174	65.61
RELCAPITAL	EQ	15-Mar-2022	14.35	15.05	15.05	15.05	15.05	15.05	15.05	472404	71.10	1030	472404	100.00
RELIABLE	SM	15-Mar-2022	51.50	52.00	52.00	52.00	52.00	52.00	52.00	2400	1.25	1	2400	100.00
RELIANCE	EQ	15-Mar-2022	2418.85	2427.95	2427.95	2340.85	2362.00	2363.45	2386.09	7349740	175371.37	257511	3924279	53.39
RELIGARE	EQ	15-Mar-2022	117.30	117.80	119.05	112.40	113.45	113.30	115.63	576943	667.12	5702	372933	64.64
RELINFRA	EQ	15-Mar-2022	117.25	118.40	120.40	112.80	115.65	115.55	116.94	2071446	2422.45	13125	1063139	51.32
REMSONSIND	EQ	15-Mar-2022	201.85	199.70	202.50	189.60	195.00	195.10	198.45	8070	16.01	397	1174	14.55
RENUKA	EQ	15-Mar-2022	38.95	38.75	39.45	36.20	36.75	36.85	37.84	19312658	7308.39	31340	7666447	39.70
REPCOHOME	EQ	15-Mar-2022	193.30	193.00	196.30	186.00	189.45	187.40	190.86	116611	222.57	3355	65562	56.22
REPL	EQ	15-Mar-2022	224.25	221.25	227.00	216.15	217.20	218.45	223.38	16899	37.75	753	11015	65.18
REPRO	EQ	15-Mar-2022	409.50	413.80	434.55	396.00	396.50	397.40	415.46	14328	59.53	1336	6171	43.07
RESPONIND	EQ	15-Mar-2022	175.70	179.00	181.50	165.00	173.00	171.10	175.79	187265	329.20	1449	13063	6.98
REVATHI	EQ	15-Mar-2022	696.00	710.00	710.00	683.30	693.00	688.85	694.34	2078	14.43	456	798	38.40
REXPIPES	SM	15-Mar-2022	45.50	44.80	44.80	43.25	43.25	43.25	44.02	12000	5.28	3	8000	66.67
RGL	EQ	15-Mar-2022	817.20	830.05	830.05	781.00	781.00	785.10	811.81	30640	248.74	1160	4726	15.42
RHFL	BE	15-Mar-2022	4.65	4.60	4.60	4.45	4.45	4.45	4.49	573903	25.76	1297	-	-
RHFL	N6	15-Mar-2022	285.05	290.00	290.00	280.00	281.00	282.09	284.90	1676	4.77	47	1676	100.00
RHIM	EQ	15-Mar-2022	530.55	534.00	554.35	530.55	546.00	545.45	545.94	559826	3056.29	21391	170688	30.49
RICOAUTO	EQ	15-Mar-2022	35.65	35.90	36.50	35.00	35.20	35.20	35.70	524659	187.31	4293	262175	49.97
RIIL	EQ	15-Mar-2022	751.05	755.85	788.00	746.10	758.55	760.70	764.89	753180	5760.99	22757	122682	16.29
RITES	EQ	15-Mar-2022	246.05	253.00	258.00	250.30	251.20	251.70	253.54	578324	1466.30	16394	228763	39.56
RKDL	BE	15-Mar-2022	12.65	12.05	12.05	12.05	12.05	12.05	12.05	4024	0.48	38	-	-
RKEC	EQ	15-Mar-2022	55.45	55.00	57.15	55.00	55.40	55.55	56.00	8334	4.67	111	5667	68.00
RKFORGE	EQ	15-Mar-2022	181.80	183.65	197.00	183.05	188.60	189.45	191.36	797162	1525.48	17966	279822	35.10
RMCL	BZ	15-Mar-2022	3.05	3.05	3.15	3.00	3.10	3.00	3.02	139576	4.22	120	-	-
RMDRIP	SM	15-Mar-2022	16.20	17.00	17.00	15.45	15.45	15.45	16.23	4000	0.65	2	4000	100.00
RML	EQ	15-Mar-2022	344.45	352.40	370.00	348.45	352.00	352.40	360.58	44652	161.01	2645	10623	23.79
RNAVAL	BZ	15-Mar-2022	3.75	3.90	3.90	3.90	3.90	3.90	3.90	360854	14.07	240	-	-
ROHITFERRO	BE	15-Mar-2022	37.00	38.85	38.85	35.15	38.85	38.00	37.34	240762	89.90	1236	-	-
ROHLTD	EQ	15-Mar-2022	117.50	118.45	120.20	110.05	110.05	110.70	115.65	170492	197.18	2828	101968	59.81
ROLEXRINGS	EQ	15-Mar-2022	1207.85	1218.00	1222.35	1168.00	1205.00	1201.85	1193.05	26720	318.78	5291	11836	44.30
ROLLT	BE	15-Mar-2022	2.45	2.50	2.50	2.35	2.50	2.45	2.44	293440	7.15	343	-	-
ROLTA	BE	15-Mar-2022	6.35	6.30	6.50	6.10	6.15	6.15	6.26	155700	9.75	435	-	-
ROML	EQ	15-Mar-2022	75.50	72.35	76.25	71.75	71.80	71.90	73.77	45662	33.69	827	23852	52.24
ROSSARI	EQ	15-Mar-2022	948.55	957.40	964.25	944.00	947.00	948.55	952.13	35534	338.33	6510	13952	39.26
ROSSELLIND	EQ	15-Mar-2022	148.25	148.25	156.00	148.25	155.30	154.55	154.17	141838	218.67	6308	77786	54.84
ROUTE	EQ	15-Mar-2022	1597.90	1600.05	1613.95	1542.00	1547.90	1544.95	1570.78	113835	1788.10	15269	52130	45.79
RPGLIFE	EQ	15-Mar-2022	520.65	522.00	523.30	515.00	518.00	519.00	517.54	13737	71.09	1060	9789	71.26
RPOWER	EQ	15-Mar-2022	13.85	14.00	14.20	13.25	13.45	13.45	13.71	16946477	2324.15	19165	8355269	49.30
RPPINFRA	EQ	15-Mar-2022	47.95	47.95	48.55	46.90	47.25	47.10	47.57	55227	26.27	1001	39030	70.67
RPPL	EQ	15-Mar-2022	172.60	172.50	176.00	164.40	167.55	168.10	170.42	12298	20.96	495	6240	50.74
RPSGVENT	EQ	15-Mar-2022	609.85	609.00	628.00	597.35	599.00	605.00	612.75	76533	468.95	6289	25460	33.27
RSSOFTWARE	EQ	15-Mar-2022	33.60	33.95	34.25	33.45	33.45	33.50	33.83	29689	10.04	399	19016	64.05
RSWM	EQ	15-Mar-2022	433.85	436.55	443.60	425.30	430.55	431.70	437.59	49684	217.41	2941	18475	37.19
RSYSTEMS	EQ	15-Mar-2022	261.75	262.50	263.90	246.35	250.00	248.40	253.51	130438	330.67	7774	52688	40.39
RTNINDIA	EQ	15-Mar-2022	50.75	52.00	52.60	47.60	48.20	48.45	50.03	3450099	1725.93	16737	2020840	58.57
RTNPOWER	BE	15-Mar-2022	6.10	6.30	6.30	5.80	5.90	5.85	6.05	8468597	512.74	12607	-	-
RUBYMILLS	EQ	15-Mar-2022	318.55	321.85	324.00	308.55	308.55	311.00	316.95	15697	49.75	1007	5997	38.20
RUCHI	EQ	15-Mar-2022	963.75	1061.00	1144.70	1044.20	1087.00	1090.75	1098.25	961637	10561.20	103384	267820	27.85
RUCHINFRA	BE	15-Mar-2022	9.50	9.95	9.95	9.50	9.95	9.85	9.89	170467	16.87	479	-	-
RUCHIRA	EQ	15-Mar-2022	95.05	95.00	100.35	89.20	90.50	91.35	96.82	882945	854.86	9972	317040	35.91
RUPA	EQ	15-Mar-2022	452.85	456.90	459.65	445.25	452.00	451.15	453.24	404513	1833.43	9082	219970	54.38
RUSHIL	EQ	15-Mar-2022	436.70	440.95	475.00	425.00	435.50	439.45	453.86	158644	720.02	5667	70492	44.43
RVHL	EQ	15-Mar-2022	21.30	22.55	22.55	20.90	21.00	21.05	21.34	36503	7.79	228	28972	79.37
RVNL	EQ	15-Mar-2022	32.60	32.75	33.00	32.40	32.95	32.80	32.74	1788635	585.55	9299	850476	47.55
S&SPOWER	BE	15-Mar-2022	22.15	23.15	23.15	23.15	23.15	23.15	23.15	116	0.03	9	-	-
SABEVENTS	BE	15-Mar-2022	12.10	11.50	11.50	11.50	11.50	11.50	11.50	1	0.00	1	-	-
SADBHAV	EQ	15-Mar-2022	30.55	30.65	31.60	30.00	30.10	30.10	30.65	383741	117.62	2242	264345	68.89
SADBHIN	EQ	15-Mar-2022	10.85	11.05	11.35	10.45	10.65	10.55	10.94	808755	88.46	1153	577927	71.46
SAFARI	EQ	15-Mar-2022	929.05	920.10	939.30	913.10	930.00	930.95	928.21	10992	102.03	1828	5964	54.26
SAGARDEEP	BE	15-Mar-2022	35.45	34.50	35.45	33.70	33.70	33.70	34.09	77146	26.30	822	-	-
SAGCEM	EQ	15-Mar-2022	204.90	207.20	210.00	202.75	207.50	207.60	206.82	73761	152.55	2772	45951	62.30
SAIL	EQ	15-Mar-2022	99.30	99.00	99.00	93.85	94.85	94.90	96.15	44771720	43048.58	159058	14499378	32.39
SAKAR	EQ	15-Mar-2022	114.75	118.95	118.95	110.65	112.00	111.90	113.30	38807	43.97	440	24535	63.22
SAKHTISUG	BE	15-Mar-2022	16.95	17.40	17.40	16.15	16.15	16.15	16.51	138484	22.86	575	-	-
SAKSOFT	EQ	15-Mar-2022	928.95	933.60	954.50	917.95	932.00	927.60	937.03	13193	123.62	2169	4654	35.28
SAKUMA	EQ	15-Mar-2022	12.25	12.40	12.45	12.10	12.15	12.20	12.17	260870	31.75	593	172811	66.24
SALASAR	EQ	15-Mar-2022	230.75	231.10	238.50	225.00	227.00	226.90	229.48	79192	181.73	2551	49238	62.18
SALONA	EQ	15-Mar-2022	240.30	244.80	244.80	235.10	240.05	240.55	240.90	6129	14.76	227	3709	60.52
SALSTEEL	EQ	15-Mar-2022	11.35	11.45	11.70	10.90	11.00	11.00	11.31	119685	13.54	645	75401	63.00
SALZERELEC	EQ	15-Mar-2022	173.40	175.80	184.65	172.75	178.00	177.40	178.47	149851	267.44	3580	66728	44.53
SAMBHAAV	BE	15-Mar-2022	4.85	5.05	5.05	4.65	4.65	4.70	4.79	117969	5.65	181	-	-
SANCO	BE	15-Mar-2022	12.95	13.40	13.40	12.35	12.75	12.35	12.71	44292	5.63	188	-	-
SANDESH	EQ	15-Mar-2022	674.80	673.40	678.00	665.00	666.00	666.45	669.91	663	4.44	78	310	46.76
SANDHAR	EQ	15-Mar-2022	213.20	216.45	217.10	211.00	213.00	212.20	212.89	50127	106.71	2322	32538	64.91
SANGAMIND	EQ	15-Mar-2022	302.60	302.20	307.95	291.40	296.50	297.80	300.73	20947	62.99	1456	12407	59.23
SANGHIIND	EQ	15-Mar-2022	44.50	44.70	45.30	43.70	44.15	44.10	44.79	632727	283.39	2607	416993	65.90
SANGHVIMOV	EQ	15-Mar-2022	189.25	189.90	192.80	186.10	186.50	187.80	190.10	100890	191.79	7518	33920	33.62
SANGINITA	EQ	15-Mar-2022	23.15	23.55	23.60	21.60	22.95	22.95	22.70	29565	6.71	256	18548	62.74
SANOFI	EQ	15-Mar-2022	7326.20	7351.00	7383.00	7311.00	7355.00	7346.20	7340.53	8975	658.81	2100	5798	64.60
SANSERA	EQ	15-Mar-2022	602.80	609.75	609.75	595.00	599.90	596.45	600.64	19525	117.27	3924	10102	51.74
SANWARIA	BZ	15-Mar-2022	1.30	1.35	1.35	1.30	1.35	1.35	1.34	4173189	55.98	2392	-	-
SAPPHIRE	EQ	15-Mar-2022	1288.45	1290.00	1298.00	1212.55	1226.00	1229.30	1252.60	53632	671.79	5272	29436	54.89
SARDAEN	EQ	15-Mar-2022	1106.40	1095.00	1114.30	1053.05	1060.00	1064.90	1077.81	83196	896.69	8303	40363	48.52
SAREGAMA	EQ	15-Mar-2022	4856.40	4858.00	4880.95	4613.60	4613.60	4613.60	4669.13	18362	857.35	2733	15747	85.76
SARLAPOLY	EQ	15-Mar-2022	59.50	59.50	60.60	57.40	58.40	58.60	58.99	230961	136.25	3197	135599	58.71
SARVESHWAR	SM	15-Mar-2022	40.85	42.75	42.80	38.85	39.10	39.10	39.91	22400	8.94	13	19200	85.71
SASKEN	EQ	15-Mar-2022	927.30	930.00	937.00	907.10	909.55	911.75	922.07	8802	81.16	1313	4836	54.94
SASTASUNDR	EQ	15-Mar-2022	368.75	370.95	370.95	351.00	361.00	360.35	363.15	37501	136.19	1407	21742	57.98
SATIA	EQ	15-Mar-2022	103.05	104.60	109.80	102.05	102.75	102.75	105.78	1784129	1887.34	16860	413665	23.19
SATIN	BE	15-Mar-2022	94.85	97.00	99.30	94.50	95.80	95.30	96.08	89616	86.10	390	-	-
SBC	BE	15-Mar-2022	5.00	4.75	4.75	4.75	4.75	4.75	4.75	556586	26.44	2103	-	-
SBCL	EQ	15-Mar-2022	436.40	443.00	444.00	425.00	433.00	432.45	435.37	47126	205.17	3203	23790	50.48
SBICARD	EQ	15-Mar-2022	816.70	818.20	829.00	811.00	817.30	819.15	819.96	956998	7847.03	36096	408753	42.71
SBIETFCON	EQ	15-Mar-2022	66.47	67.88	67.88	64.13	67.07	66.83	66.99	2036	1.36	489	968	47.54
SBIETFIT	EQ	15-Mar-2022	366.94	370.40	370.40	358.00	359.80	359.44	362.74	7501	27.21	346	5082	67.75
SBIETFPB	EQ	15-Mar-2022	178.45	182.50	182.50	175.85	176.77	176.86	178.36	4515	8.05	99	3116	69.01
SBIETFQLTY	EQ	15-Mar-2022	148.01	148.75	148.75	145.50	146.64	146.63	146.96	5145	7.56	105	4493	87.33
SBILIFE	EQ	15-Mar-2022	1069.70	1069.05	1079.35	1060.00	1070.40	1070.55	1071.49	1068905	11453.16	49946	614464	57.49
SBIN	EQ	15-Mar-2022	485.15	489.00	490.50	480.65	485.00	485.85	485.62	27204899	132112.12	300344	9077046	33.37
SCAPDVR	EQ	15-Mar-2022	10.35	10.60	10.60	9.85	9.85	9.85	10.04	117265	11.78	243	95514	81.45
SCHAEFFLER	EQ	15-Mar-2022	1789.50	1820.00	1828.75	1764.90	1775.00	1799.30	1797.58	189748	3410.87	11239	118907	62.67
SCHAND	EQ	15-Mar-2022	106.00	107.25	107.25	104.40	104.70	104.85	105.07	195864	205.80	1110	181206	92.52
SCHNEIDER	EQ	15-Mar-2022	108.40	109.00	110.60	106.00	106.20	106.50	108.23	496517	537.38	6991	193891	39.05
SCI	EQ	15-Mar-2022	112.85	113.10	115.40	112.55	114.30	114.15	114.01	1109957	1265.51	7228	531059	47.85
SDBL	EQ	15-Mar-2022	44.20	44.65	47.60	43.95	46.05	46.05	46.24	588199	271.96	5717	345305	58.71
SEAMECLTD	EQ	15-Mar-2022	1096.40	1108.90	1110.05	1071.05	1098.00	1095.80	1087.57	10794	117.39	480	8434	78.14
SECURCRED	SM	15-Mar-2022	72.95	72.00	75.80	69.35	73.95	73.95	71.62	12600	9.02	18	10200	80.95
SECURKLOUD	EQ	15-Mar-2022	98.25	98.90	101.05	95.50	96.50	96.75	97.86	60084	58.80	1342	42991	71.55
SELAN	EQ	15-Mar-2022	153.80	152.95	155.95	145.65	146.60	146.95	150.76	359768	542.37	4172	215416	59.88
SELMC	BE	15-Mar-2022	457.50	480.35	480.35	480.35	480.35	480.35	480.35	14	0.07	6	-	-
SEPC	EQ	15-Mar-2022	7.95	8.05	8.10	7.80	8.05	7.95	7.95	570747	45.40	735	409801	71.80
SEPOWER	BE	15-Mar-2022	24.50	25.70	25.70	25.70	25.70	25.70	25.70	10336	2.66	49	-	-
SEQUENT	EQ	15-Mar-2022	127.40	127.40	129.30	125.30	125.55	126.15	127.12	1254382	1594.54	8993	709461	56.56
SERVOTECH	BE	15-Mar-2022	94.85	94.80	98.75	93.00	93.00	93.80	95.23	7774	7.40	120	-	-
SESHAPAPER	EQ	15-Mar-2022	165.15	167.05	175.85	166.10	172.00	170.25	171.24	377440	646.34	9253	166321	44.07
SETCO	EQ	15-Mar-2022	15.25	15.10	15.60	14.75	14.85	14.90	15.25	95155	14.51	401	71469	75.11
SETF10GILT	EQ	15-Mar-2022	202.01	202.30	202.30	202.00	202.20	202.20	202.16	7	0.01	5	3	42.86
SETFGOLD	EQ	15-Mar-2022	45.47	45.49	45.54	45.05	45.30	45.29	45.19	1393748	629.90	1968	1063179	76.28
SETFNIF50	EQ	15-Mar-2022	172.54	173.00	173.90	169.50	170.40	170.82	171.26	219458	375.83	2709	132649	60.44
SETFNIFBK	EQ	15-Mar-2022	351.73	353.00	355.00	346.00	348.59	349.01	350.00	55061	192.71	1067	28209	51.23
SETFNN50	EQ	15-Mar-2022	416.94	429.70	429.70	410.47	412.74	413.25	414.13	15899	65.84	540	13224	83.18
SETUINFRA	BE	15-Mar-2022	2.55	2.65	2.65	2.65	2.65	2.65	2.65	22059	0.58	22	-	-
SEYAIND	BZ	15-Mar-2022	44.00	45.95	45.95	42.25	44.00	44.05	43.66	20430	8.92	126	-	-
SFL	EQ	15-Mar-2022	3497.25	3515.05	3561.50	3406.00	3439.00	3439.50	3445.24	19582	674.65	7990	9855	50.33
SGBAPR28I	GB	15-Mar-2022	4704.84	4700.00	4700.00	4666.02	4693.00	4678.84	4674.06	2711	126.71	148	2190	80.78
SGBAUG24	GB	15-Mar-2022	4970.37	4935.00	4950.00	4802.00	4901.00	4901.00	4898.34	851	41.68	74	687	80.73
SGBAUG27	GB	15-Mar-2022	4665.23	4695.00	4700.00	4681.00	4681.00	4681.00	4688.28	292	13.69	24	292	100.00
SGBAUG28V	GB	15-Mar-2022	4805.77	4805.00	4805.00	4766.00	4779.00	4770.53	4778.80	1518	72.54	233	1435	94.53
SGBAUG29V	GB	15-Mar-2022	4730.00	4728.00	4728.00	4650.01	4650.01	4663.63	4679.18	306	14.32	121	228	74.51
SGBD29VIII	GB	15-Mar-2022	4725.55	4726.00	4750.00	4700.00	4750.00	4749.84	4739.47	250	11.85	32	199	79.60
SGBDC27VII	GB	15-Mar-2022	4701.89	4662.00	4680.00	4662.00	4665.00	4665.00	4675.50	22	1.03	9	19	86.36
SGBDEC2513	GB	15-Mar-2022	5099.00	4658.00	5000.00	4658.00	4680.00	4680.00	4673.82	55	2.57	9	30	54.55
SGBFEB24	GB	15-Mar-2022	4953.09	4930.01	4935.00	4915.00	4930.00	4930.00	4931.08	317	15.63	25	275	86.75
SGBFEB27	GB	15-Mar-2022	4701.26	4875.00	4875.00	4875.00	4875.00	4875.00	4875.00	2	0.10	1	2	100.00
SGBFEB28IX	GB	15-Mar-2022	4735.00	4735.00	4735.00	4735.00	4735.00	4735.00	4735.00	4	0.19	2	4	100.00
SGBFEB29XI	GB	15-Mar-2022	4700.00	4700.00	4700.00	4662.01	4662.01	4665.72	4667.06	70	3.27	17	70	100.00
SGBJ28VIII	GB	15-Mar-2022	4712.00	4715.00	4715.00	4715.00	4715.00	4715.00	4715.00	5	0.24	1	5	100.00
SGBJAN26	GB	15-Mar-2022	4901.00	4910.00	4910.00	4698.00	4801.00	4801.00	4799.79	28	1.34	6	28	100.00
SGBJAN27	GB	15-Mar-2022	4750.00	4768.00	4768.00	4768.00	4768.00	4768.00	4768.00	5	0.24	1	5	100.00
SGBJAN29IX	GB	15-Mar-2022	4711.00	4711.00	4725.90	4700.00	4700.02	4702.15	4709.26	190	8.95	52	190	100.00
SGBJAN29X	GB	15-Mar-2022	4800.00	4725.00	4790.00	4725.00	4730.01	4730.01	4744.73	33	1.57	7	22	66.67
SGBJAN30IX	GB	15-Mar-2022	4699.13	4698.00	4737.00	4662.01	4662.01	4665.62	4686.48	589	27.60	384	449	76.23
SGBJU29III	GB	15-Mar-2022	4684.99	4655.00	4694.00	4655.00	4675.00	4675.00	4673.51	112	5.23	60	102	91.07
SGBJUL25	GB	15-Mar-2022	5001.00	4910.01	4910.01	4890.00	4890.00	4890.00	4898.00	25	1.22	2	25	100.00
SGBJUL28IV	GB	15-Mar-2022	4659.64	4680.00	4688.99	4666.10	4680.10	4680.00	4681.43	410	19.19	44	387	94.39
SGBJUL29IV	GB	15-Mar-2022	4686.59	4699.00	4699.00	4651.05	4652.25	4671.71	4670.03	559	26.11	80	361	64.58
SGBJUN27	GB	15-Mar-2022	4711.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	1	0.05	1	1	100.00
SGBJUN28	GB	15-Mar-2022	4676.41	4676.41	4700.00	4657.00	4670.00	4670.00	4674.29	158	7.39	58	117	74.05
SGBJUN29II	GB	15-Mar-2022	4740.22	4700.00	4735.00	4655.00	4671.00	4697.32	4700.82	740	34.79	231	670	90.54
SGBMAR24	GB	15-Mar-2022	5200.00	5140.00	5150.00	5140.00	5150.00	5150.00	5149.66	29	1.49	2	29	100.00
SGBMAR25	GB	15-Mar-2022	4925.00	4929.90	4929.90	4929.90	4929.90	4929.90	4929.90	3	0.15	1	3	100.00
SGBMAR28X	GB	15-Mar-2022	4672.32	4684.95	4699.88	4662.01	4662.01	4662.01	4677.35	155	7.25	94	114	73.55
SGBMAR30X	GB	15-Mar-2022	4873.33	4873.00	4999.00	4801.00	4900.00	4900.00	4899.34	169	8.28	60	107	63.31
SGBMAY25	GB	15-Mar-2022	5130.00	5055.00	5055.00	5035.00	5050.00	5050.00	5044.71	68	3.43	7	42	61.76
SGBMAY26	GB	15-Mar-2022	4756.00	4800.00	4800.00	4770.00	4799.00	4799.00	4782.44	84	4.02	14	84	100.00
SGBMAY28	GB	15-Mar-2022	4668.52	4676.00	4695.00	4662.00	4665.02	4667.11	4669.52	410	19.15	74	284	69.27
SGBMAY29I	GB	15-Mar-2022	4690.74	4681.00	4738.00	4662.30	4665.00	4674.18	4690.36	2892	135.65	183	2050	70.89
SGBMR29XII	GB	15-Mar-2022	4692.08	4690.00	4690.00	4640.05	4658.00	4659.17	4657.69	687	32.00	375	565	82.24
SGBN28VIII	GB	15-Mar-2022	4733.00	4714.00	4765.00	4714.00	4740.00	4742.82	4723.16	69	3.26	29	65	94.20
SGBNOV23	GB	15-Mar-2022	5100.00	5100.00	5100.00	5050.00	5050.00	5058.25	5064.50	8	0.41	6	7	87.50
SGBNOV24	GB	15-Mar-2022	5106.11	5060.00	5060.00	5040.00	5050.00	5050.00	5046.06	529	26.69	38	526	99.43
SGBNOV25IX	GB	15-Mar-2022	4850.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	2	0.10	2	2	100.00
SGBNOV26	GB	15-Mar-2022	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	1	0.05	1	1	100.00
SGBNV29VII	GB	15-Mar-2022	4688.34	4690.00	4690.00	4670.00	4688.00	4680.83	4681.13	197	9.22	48	197	100.00
SGBOC28VII	GB	15-Mar-2022	4790.00	4733.10	4755.00	4733.10	4752.00	4752.00	4743.03	90	4.27	14	72	80.00
SGBOCT25	GB	15-Mar-2022	4950.00	4900.00	4900.00	4812.00	4812.00	4812.00	4893.26	108	5.28	19	105	97.22
SGBOCT25IV	GB	15-Mar-2022	4811.00	4761.00	4950.00	4761.00	4800.00	4800.00	4837.00	3	0.15	3	2	66.67
SGBOCT26	GB	15-Mar-2022	4881.00	4678.00	4678.00	4678.00	4678.00	4678.00	4678.00	1	0.05	1	1	100.00
SGBOCT27	GB	15-Mar-2022	4765.00	4701.00	4701.00	4700.00	4700.00	4700.00	4700.15	13	0.61	3	13	100.00
SGBOCT27VI	GB	15-Mar-2022	4711.00	4712.00	4712.00	4663.00	4663.00	4664.90	4699.23	40	1.88	5	21	52.50
SGBSEP24	GB	15-Mar-2022	5115.00	5120.00	5180.00	5090.00	5120.00	5120.00	5104.88	83	4.24	20	83	100.00
SGBSEP27	GB	15-Mar-2022	4733.46	4736.00	4736.00	4650.00	4650.00	4657.31	4669.09	26	1.21	6	26	100.00
SGBSEP28VI	GB	15-Mar-2022	4750.00	4700.00	4769.00	4670.00	4670.00	4683.11	4717.57	225	10.61	47	216	96.00
SGBSEP29VI	GB	15-Mar-2022	4691.42	4680.00	4699.90	4665.00	4678.00	4675.83	4678.03	454	21.24	55	414	91.19
SGIL	EQ	15-Mar-2022	162.90	165.70	165.70	152.00	153.25	155.05	155.48	20995	32.64	619	14673	69.89
SGL	EQ	15-Mar-2022	29.15	29.75	30.15	27.70	30.00	29.90	29.09	68289	19.86	471	24124	35.33
SHAHALLOYS	EQ	15-Mar-2022	91.65	93.60	96.20	88.55	96.20	96.20	92.72	138343	128.28	1259	80146	57.93
SHAKTIPUMP	EQ	15-Mar-2022	500.40	504.95	509.00	484.80	485.00	488.55	496.50	68965	342.41	3881	41479	60.15
SHALBY	EQ	15-Mar-2022	128.90	130.90	131.00	124.30	124.75	125.35	127.24	129630	164.94	3180	80498	62.10
SHALPAINTS	EQ	15-Mar-2022	135.75	137.80	139.90	132.30	132.70	133.55	136.45	127309	173.72	2064	53973	42.40
SHANKARA	EQ	15-Mar-2022	727.95	732.75	738.00	717.95	727.35	731.40	728.91	190982	1392.09	10961	80774	42.29
SHANTI	BE	15-Mar-2022	19.55	20.30	20.30	18.90	20.00	20.00	19.55	1621	0.32	22	-	-
SHANTIGEAR	EQ	15-Mar-2022	193.50	193.50	196.15	185.60	187.00	187.80	191.09	105831	202.23	3066	56131	53.04
SHARDACROP	EQ	15-Mar-2022	581.00	588.00	588.70	525.55	541.00	543.05	548.42	376001	2062.08	16804	207655	55.23
SHARDAMOTR	EQ	15-Mar-2022	763.95	769.95	779.00	750.10	756.00	756.65	761.02	9496	72.27	756	5580	58.76
SHAREINDIA	EQ	15-Mar-2022	1080.80	1089.90	1089.90	1055.00	1055.25	1065.25	1073.15	10021	107.54	1393	6294	62.81
SHARIABEES	EQ	15-Mar-2022	438.22	449.70	449.70	429.46	438.00	433.46	436.08	600	2.62	108	414	69.00
SHEMAROO	EQ	15-Mar-2022	128.40	128.40	129.55	122.50	123.00	122.70	125.54	48569	60.97	959	33352	68.67
SHIGAN	ST	15-Mar-2022	67.25	70.60	70.60	70.60	70.60	70.60	70.60	198000	139.79	63	198000	100.00
SHIL	EQ	15-Mar-2022	369.45	374.70	374.70	355.65	363.85	362.15	363.63	109906	399.65	6567	52059	47.37
SHILPAMED	EQ	15-Mar-2022	423.45	425.80	430.45	408.85	410.15	411.25	422.27	439996	1857.97	4066	304372	69.18
SHIVALIK	EQ	15-Mar-2022	906.80	899.90	928.30	882.00	898.00	906.45	901.14	5491	49.48	692	2924	53.25
SHIVAMAUTO	EQ	15-Mar-2022	25.60	25.30	26.85	25.30	26.85	26.85	26.60	382144	101.66	1031	276529	72.36
SHIVAMILLS	EQ	15-Mar-2022	104.80	104.50	105.95	99.60	102.75	102.15	102.31	26543	27.16	667	17893	67.41
SHIVATEX	EQ	15-Mar-2022	224.35	220.05	244.70	220.05	220.40	221.45	226.34	17162	38.85	470	9762	56.88
SHK	EQ	15-Mar-2022	146.00	146.80	150.15	143.75	144.00	144.30	146.21	144827	211.75	3102	73493	50.75
SHOPERSTOP	EQ	15-Mar-2022	367.80	369.45	374.95	357.40	360.40	360.00	366.24	69084	253.02	4729	19967	28.90
SHRADHA	EQ	15-Mar-2022	56.65	57.05	57.95	54.35	55.50	55.40	56.05	17152	9.61	310	8626	50.29
SHREDIGCEM	EQ	15-Mar-2022	64.25	64.80	67.00	64.50	65.50	65.25	65.72	231473	152.13	2523	107943	46.63
SHREECEM	EQ	15-Mar-2022	22361.45	22322.05	22850.00	22301.05	22769.00	22800.50	22596.96	83329	18829.82	26738	33815	40.58
SHREEPUSHK	EQ	15-Mar-2022	246.40	252.20	258.70	240.00	242.00	242.95	251.09	141992	356.53	6473	64085	45.13
SHREERAMA	BE	15-Mar-2022	14.40	14.10	14.95	13.70	13.70	13.70	13.87	28582	3.96	136	-	-
SHRENIK	BE	15-Mar-2022	2.75	2.85	2.85	2.80	2.85	2.85	2.84	2117209	60.08	2169	-	-
SHREYANIND	EQ	15-Mar-2022	109.05	109.90	116.00	109.10	113.00	112.75	113.58	115651	131.35	2514	64837	56.06
SHREYAS	EQ	15-Mar-2022	324.80	328.55	329.65	316.60	322.00	322.45	322.55	86240	278.17	4067	36190	41.96
SHRIPISTON	BE	15-Mar-2022	703.00	680.05	719.80	680.05	709.90	709.90	696.88	342	2.38	38	-	-
SHRIRAMCIT	EQ	15-Mar-2022	1595.10	1610.00	1635.40	1568.45	1583.90	1579.25	1600.58	26351	421.77	3093	10510	39.88
SHRIRAMPPS	EQ	15-Mar-2022	79.80	80.50	81.75	77.30	78.00	78.00	78.81	1161756	915.52	7666	792610	68.23
SHYAMCENT	EQ	15-Mar-2022	19.35	19.75	19.75	19.00	19.25	19.10	19.27	265331	51.14	1782	185943	70.08
SHYAMMETL	EQ	15-Mar-2022	312.85	315.60	315.60	307.00	308.70	308.45	309.13	373628	1155.01	6051	213050	57.02
SHYAMTEL	BE	15-Mar-2022	10.00	9.50	9.50	9.50	9.50	9.50	9.50	2110	0.20	8	-	-
SICAL	BE	15-Mar-2022	13.45	13.50	13.80	13.00	13.05	13.05	13.26	95866	12.72	202	-	-
SIEMENS	EQ	15-Mar-2022	2359.80	2359.80	2374.25	2301.05	2309.00	2315.60	2326.45	189496	4408.53	18588	85629	45.19
SIGACHI	EQ	15-Mar-2022	306.00	306.90	307.00	294.95	297.10	297.10	299.99	91379	274.12	4859	49329	53.98
SIGIND	EQ	15-Mar-2022	42.25	42.00	43.90	41.85	42.25	41.95	42.41	79517	33.72	641	46184	58.08
SIKKO	EQ	15-Mar-2022	60.40	60.05	63.40	58.20	60.85	60.85	61.46	3969	2.44	129	1388	34.97
SIL	BE	15-Mar-2022	12.75	13.30	13.30	12.40	12.50	12.50	12.67	14875	1.88	42	-	-
SILGO	EQ	15-Mar-2022	27.80	27.25	27.80	26.95	27.45	27.20	27.33	12761	3.49	132	8437	66.12
SILINV	EQ	15-Mar-2022	375.35	375.35	379.80	350.25	364.90	355.70	360.90	4748	17.14	284	3403	71.67
SILLYMONKS	EQ	15-Mar-2022	24.90	25.25	25.65	23.60	23.65	24.00	24.34	5599	1.36	52	4603	82.21
SILVER	EQ	15-Mar-2022	71.01	70.75	70.75	69.20	69.47	69.44	69.62	65607	45.68	589	54879	83.65
SILVERTUC	SM	15-Mar-2022	195.00	188.55	188.55	188.55	188.55	188.55	188.55	1000	1.89	1	1000	100.00
SIMBHALS	EQ	15-Mar-2022	25.00	26.25	26.25	25.10	26.00	26.00	25.96	390142	101.27	1317	249732	64.01
SIMPLEXINF	EQ	15-Mar-2022	40.75	41.00	42.00	38.75	40.05	40.05	40.36	269475	108.76	758	209998	77.93
SINTERCOM	EQ	15-Mar-2022	91.90	92.00	92.00	90.25	91.55	91.55	91.27	266	0.24	23	134	50.38
SINTEX	EQ	15-Mar-2022	8.15	8.15	8.50	8.10	8.20	8.20	8.27	4086559	337.98	6096	2501557	61.21
SIRCA	EQ	15-Mar-2022	452.70	465.00	479.40	422.70	456.85	454.50	466.47	133024	620.52	6807	20529	15.43
SIS	EQ	15-Mar-2022	471.80	476.00	486.90	468.50	472.90	475.45	476.04	58315	277.60	3585	20910	35.86
SITINET	BE	15-Mar-2022	3.45	3.60	3.60	3.30	3.40	3.35	3.43	2390225	81.99	3008	-	-
SIYSIL	EQ	15-Mar-2022	434.20	438.00	439.25	427.10	430.70	429.15	433.83	103089	447.23	6486	52895	51.31
SJS	EQ	15-Mar-2022	357.00	360.00	360.00	348.05	349.00	349.75	353.40	50298	177.75	2408	36174	71.92
SJVN	EQ	15-Mar-2022	28.25	28.50	28.50	27.65	28.10	27.90	27.96	3484042	974.18	10838	2193446	62.96
SKFINDIA	EQ	15-Mar-2022	3270.15	3287.40	3323.55	3205.50	3250.00	3233.85	3258.65	13414	437.12	3380	6353	47.36
SKIPPER	EQ	15-Mar-2022	61.55	62.70	62.85	60.55	60.60	60.85	61.53	95856	58.98	1378	63579	66.33
SKMEGGPROD	EQ	15-Mar-2022	65.10	64.70	67.85	63.15	63.80	64.10	66.13	71093	47.01	1594	28227	39.70
SMARTLINK	EQ	15-Mar-2022	129.60	127.25	129.00	123.15	123.15	123.15	124.19	17258	21.43	446	12753	73.90
SMCGLOBAL	EQ	15-Mar-2022	72.95	72.95	73.00	71.15	71.60	71.70	72.15	100748	72.69	1201	75776	75.21
SMLISUZU	EQ	15-Mar-2022	499.30	503.25	509.00	481.95	486.10	486.60	496.66	33686	167.31	2089	19281	57.24
SMLT	EQ	15-Mar-2022	100.75	103.00	103.00	98.75	100.80	100.35	100.83	6880	6.94	293	3913	56.88
SMSLIFE	EQ	15-Mar-2022	712.05	716.65	724.05	710.00	710.00	711.30	713.17	1533	10.93	97	1238	80.76
SMSPHARMA	EQ	15-Mar-2022	96.80	97.70	98.90	95.80	96.00	96.00	97.39	74771	72.82	1160	57335	76.68
SNOWMAN	EQ	15-Mar-2022	32.65	32.85	33.15	31.45	31.90	31.85	32.42	522847	169.49	3128	326095	62.37
SOBHA	EQ	15-Mar-2022	701.90	709.10	724.50	703.05	707.95	708.95	712.46	607269	4326.57	35222	230968	38.03
SOFTTECH	EQ	15-Mar-2022	112.55	113.00	118.15	107.10	110.40	108.85	112.29	884	0.99	73	252	28.51
SOLARA	EQ	15-Mar-2022	716.30	716.50	738.95	700.10	709.00	704.25	721.65	109128	787.53	6884	50066	45.88
SOLARINDS	EQ	15-Mar-2022	2402.95	2424.90	2437.65	2370.00	2410.20	2407.25	2405.06	34301	824.96	2311	28274	82.43
SOLEX	SM	15-Mar-2022	100.00	97.10	99.20	95.00	95.00	95.00	96.65	30000	29.00	15	22000	73.33
SOMANYCERA	EQ	15-Mar-2022	662.20	674.00	678.00	650.10	666.00	664.40	664.55	33410	222.02	3510	16475	49.31
SOMATEX	BE	15-Mar-2022	9.60	9.25	10.05	9.20	9.50	9.25	9.54	31080	2.97	185	-	-
SOMICONVEY	EQ	15-Mar-2022	39.50	39.00	40.35	36.40	36.75	36.95	37.85	23526	8.90	611	13042	55.44
SONACOMS	EQ	15-Mar-2022	612.95	616.00	644.65	612.50	631.70	631.85	633.71	1877698	11899.12	42649	839976	44.73
SONAMCLOCK	SM	15-Mar-2022	68.45	69.00	69.15	69.00	69.15	69.15	69.08	9000	6.22	3	0	0.00
SONATSOFTW	EQ	15-Mar-2022	761.25	764.00	768.85	743.15	748.00	749.60	756.21	49420	373.72	4247	25090	50.77
SORILINFRA	EQ	15-Mar-2022	79.15	79.00	82.60	78.00	78.70	78.45	80.31	35496	28.51	930	16100	45.36
SOTL	EQ	15-Mar-2022	1030.80	1031.00	1055.00	1022.00	1033.70	1030.50	1041.11	11961	124.53	1706	6533	54.62
SOUTHBANK	EQ	15-Mar-2022	7.95	7.95	8.00	7.85	7.90	7.90	7.94	4950915	392.97	10124	2737914	55.30
SOUTHWEST	EQ	15-Mar-2022	202.50	196.25	208.70	195.00	197.00	199.55	204.17	20050	40.94	202	7253	36.17
SPAL	EQ	15-Mar-2022	391.05	394.80	395.55	381.95	384.00	382.75	389.39	44586	173.62	3274	21207	47.56
SPANDANA	EQ	15-Mar-2022	356.45	355.00	393.60	355.00	374.70	374.25	377.57	849192	3206.31	27284	134379	15.82
SPARC	EQ	15-Mar-2022	276.20	277.60	281.80	265.35	266.90	267.60	277.05	1015740	2814.06	6412	778467	76.64
SPECIALITY	EQ	15-Mar-2022	164.65	167.80	170.00	156.30	157.35	158.00	163.02	487336	794.44	17256	200086	41.06
SPENCERS	EQ	15-Mar-2022	81.00	81.20	82.90	78.80	79.75	79.55	81.22	646568	525.13	7995	332272	51.39
SPENTEX	BZ	15-Mar-2022	3.45	3.60	3.60	3.60	3.60	3.60	3.60	5408	0.19	9	-	-
SPIC	EQ	15-Mar-2022	58.30	58.60	59.25	55.85	56.60	56.45	57.32	763302	437.54	5051	370048	48.48
SPICEJET	EQ	15-Mar-2022	60.05	60.05	61.00	58.80	58.95	59.20	59.96	1747504	1047.76	10058	712939	40.80
SPLIL	EQ	15-Mar-2022	55.70	57.00	59.90	55.55	57.00	56.95	57.68	159783	92.17	2387	87111	54.52
SPMLINFRA	BE	15-Mar-2022	55.70	58.45	58.45	56.85	57.50	57.65	58.21	125159	72.86	351	-	-
SPTL	BE	15-Mar-2022	7.35	7.70	7.70	7.30	7.70	7.70	7.56	1776831	134.30	2117	-	-
SREEL	EQ	15-Mar-2022	180.65	183.30	183.30	174.20	176.10	177.75	178.11	16009	28.51	742	9058	56.58
SREIBNPNCD	NQ	15-Mar-2022	132.10	140.00	155.00	140.00	149.00	149.00	153.00	165	0.25	7	165	100.00
SREIBNPNCD	Y8	15-Mar-2022	260.00	262.00	288.00	254.00	254.00	254.00	265.69	76	0.20	11	66	86.84
SREIBNPNCD	Y9	15-Mar-2022	330.00	330.00	330.00	330.00	330.00	330.00	330.00	55	0.18	1	55	100.00
SREINFRA	EQ	15-Mar-2022	5.45	5.70	5.70	5.70	5.70	5.70	5.70	223594	12.74	172	223594	100.00
SRF	EQ	15-Mar-2022	2355.40	2368.00	2436.65	2360.05	2412.10	2420.00	2406.41	1467575	35315.85	111269	548406	37.37
SRHHYPOLTD	EQ	15-Mar-2022	425.65	427.70	510.75	427.70	490.00	487.10	493.42	606430	2992.24	22328	142923	23.57
SRPL	BE	15-Mar-2022	111.25	113.50	116.75	112.00	116.00	115.90	115.49	177049	204.47	415	-	-
SRTRANSFIN	EQ	15-Mar-2022	1112.70	1115.00	1137.00	1080.00	1083.50	1090.15	1113.53	1554591	17310.79	50815	600320	38.62
SRTRANSFIN	YH	15-Mar-2022	1016.87	1017.00	1017.00	1012.00	1012.50	1012.50	1012.58	493	4.99	16	491	99.59
SRTRANSFIN	YI	15-Mar-2022	1058.00	1060.00	1076.00	1060.00	1070.00	1069.95	1069.51	643	6.88	25	638	99.22
SRTRANSFIN	YK	15-Mar-2022	1073.87	1071.01	1071.01	1071.00	1071.00	1071.00	1071.01	80	0.86	2	80	100.00
SRTRANSFIN	YO	15-Mar-2022	1037.00	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	10	0.10	1	10	100.00
SRTRANSFIN	YR	15-Mar-2022	1050.00	1047.00	1048.00	1044.00	1048.00	1048.00	1047.62	270	2.83	11	270	100.00
SRTRANSFIN	YS	15-Mar-2022	1078.20	1076.10	1076.10	1076.00	1076.00	1076.08	1076.08	48	0.52	3	48	100.00
SRTRANSFIN	YV	15-Mar-2022	1020.00	1020.00	1025.00	1020.00	1025.00	1025.00	1020.45	110	1.12	3	110	100.00
SRTRANSFIN	Z4	15-Mar-2022	1024.50	1024.50	1024.50	1024.00	1024.00	1024.00	1024.50	101	1.03	5	101	100.00
SRTRANSFIN	ZD	15-Mar-2022	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	1	0.01	1	1	100.00
SRTRANSFIN	ZI	15-Mar-2022	1018.00	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	1	0.01	1	1	100.00
SRTRANSFIN	ZJ	15-Mar-2022	1199.00	1202.50	1202.50	1202.50	1202.50	1202.50	1202.50	50	0.60	1	50	100.00
SSWL	EQ	15-Mar-2022	774.75	775.00	813.45	759.75	796.90	793.75	788.87	62608	493.89	2869	30938	49.42
STAR	EQ	15-Mar-2022	323.05	329.00	335.75	312.00	313.00	314.70	323.89	1486406	4814.38	31373	590145	39.70
STARCEMENT	EQ	15-Mar-2022	91.80	92.00	94.95	91.70	91.75	92.05	93.17	310796	289.58	5066	85304	27.45
STARHEALTH	EQ	15-Mar-2022	631.45	637.80	638.50	615.00	616.00	618.90	624.17	163014	1017.49	10210	116102	71.22
STARPAPER	EQ	15-Mar-2022	139.05	139.90	149.40	139.50	142.00	142.60	145.27	681148	989.49	11242	167111	24.53
STCINDIA	EQ	15-Mar-2022	100.60	101.30	103.15	97.25	98.40	98.30	100.62	50550	50.86	1143	26291	52.01
STEELCAS	EQ	15-Mar-2022	285.05	280.30	305.50	280.30	285.00	285.30	292.26	17397	50.85	676	11199	64.37
STEELCITY	EQ	15-Mar-2022	63.05	63.50	63.50	61.00	61.30	61.55	61.87	23072	14.27	323	15297	66.30
STEELXIND	BE	15-Mar-2022	254.55	254.55	255.05	248.20	251.95	253.50	253.11	95085	240.67	562	-	-
STEL	EQ	15-Mar-2022	126.30	126.50	128.25	122.00	122.10	122.30	124.01	4558	5.65	171	2677	58.73
STERTOOLS	EQ	15-Mar-2022	153.35	156.95	157.75	146.65	149.95	148.35	150.64	60693	91.43	1502	38932	64.15
STLTECH	EQ	15-Mar-2022	187.00	186.10	189.80	182.10	185.65	185.85	186.96	831496	1554.61	11372	437072	52.56
STOVEKRAFT	EQ	15-Mar-2022	671.30	678.00	678.85	647.55	650.70	651.20	664.15	119632	794.54	7352	58671	49.04
STYLAMIND	EQ	15-Mar-2022	936.95	926.00	962.90	926.00	937.05	939.20	941.30	4957	46.66	442	3764	75.93
SUBCAPCITY	BE	15-Mar-2022	66.95	68.95	70.25	63.65	63.65	63.65	67.23	2306	1.55	41	-	-
SUBEXLTD	EQ	15-Mar-2022	35.75	36.00	36.55	34.35	34.65	34.70	35.09	5334831	1871.94	15869	2808765	52.65
SUBROS	EQ	15-Mar-2022	335.25	335.00	342.00	330.10	333.00	334.45	336.10	11476	38.57	1123	7762	67.64
SUDARSCHEM	EQ	15-Mar-2022	542.95	545.70	554.25	523.70	533.00	535.15	546.22	68642	374.94	3400	33318	48.54
SUMEETINDS	EQ	15-Mar-2022	9.20	9.05	9.10	8.90	8.95	8.95	8.99	258971	23.27	435	204307	78.89
SUMICHEM	EQ	15-Mar-2022	394.65	397.50	409.00	393.25	393.25	394.95	401.51	354720	1424.23	9867	132157	37.26
SUMIT	EQ	15-Mar-2022	12.90	12.75	13.10	12.35	12.90	12.60	12.81	30053	3.85	152	14346	47.74
SUMMITSEC	EQ	15-Mar-2022	601.35	608.00	608.00	600.10	602.55	601.70	603.67	2324	14.03	388	1405	60.46
SUNCLAYLTD	EQ	15-Mar-2022	3592.55	3575.00	3600.00	3575.00	3600.00	3598.20	3595.04	1810	65.07	373	1075	59.39
SUNDARAM	BE	15-Mar-2022	4.40	4.60	4.60	4.45	4.60	4.60	4.57	1278730	58.47	1162	-	-
SUNDARMFIN	EQ	15-Mar-2022	1910.40	1884.00	1919.45	1854.00	1854.00	1861.50	1888.95	14657	276.86	3730	7180	48.99
SUNDARMHLD	EQ	15-Mar-2022	72.60	73.30	73.30	71.40	72.50	72.45	72.35	61395	44.42	713	46982	76.52
SUNDRMBRAK	EQ	15-Mar-2022	349.65	351.35	359.15	333.05	333.05	338.20	344.52	7290	25.12	357	5672	77.81
SUNDRMFAST	EQ	15-Mar-2022	819.60	822.15	829.95	815.15	824.00	820.10	819.48	96472	790.56	3082	86104	89.25
SUNFLAG	EQ	15-Mar-2022	69.10	69.00	70.25	66.10	66.85	66.75	67.83	174823	118.59	2602	83593	47.82
SUNPHARMA	EQ	15-Mar-2022	892.25	893.70	908.00	881.35	892.00	891.65	892.19	4039746	36042.18	84414	1978541	48.98
SUNTECK	EQ	15-Mar-2022	474.95	473.00	474.00	458.10	459.45	462.35	466.82	366706	1711.84	16063	89279	24.35
SUNTV	EQ	15-Mar-2022	463.70	465.95	465.95	448.25	451.00	450.15	456.26	620279	2830.10	10565	221069	35.64
SUPERHOUSE	EQ	15-Mar-2022	173.30	174.00	177.20	171.20	173.10	172.55	175.01	31260	54.71	642	18681	59.76
SUPERSPIN	BE	15-Mar-2022	12.85	12.50	13.25	12.25	12.50	12.50	12.75	52985	6.75	184	-	-
SUPPETRO	EQ	15-Mar-2022	781.00	792.00	864.80	778.00	834.00	837.55	828.34	583174	4830.64	30994	232990	39.95
SUPRAJIT	EQ	15-Mar-2022	313.95	316.40	319.95	301.20	306.70	305.35	310.52	164295	510.16	9914	68034	41.41
SUPREMEENG	EQ	15-Mar-2022	2.10	2.05	2.05	2.00	2.00	2.00	2.00	15505627	310.38	1365	6933288	44.71
SUPREMEIND	EQ	15-Mar-2022	1964.35	1984.00	1984.00	1951.00	1954.00	1956.95	1960.52	30339	594.80	6691	18243	60.13
SUPREMEINF	BE	15-Mar-2022	19.40	19.40	19.90	19.40	19.40	19.40	19.41	6575	1.28	33	-	-
SUPRIYA	EQ	15-Mar-2022	448.40	451.90	451.90	431.30	434.10	434.50	441.07	181290	799.62	7032	73901	40.76
SURANASOL	BE	15-Mar-2022	27.60	27.65	28.10	26.25	26.25	26.25	26.64	133280	35.51	1025	-	-
SURANAT&P	BE	15-Mar-2022	12.80	13.10	13.10	12.20	12.40	12.20	12.51	96925	12.12	693	-	-
SURYALAXMI	EQ	15-Mar-2022	72.20	74.40	74.40	70.90	73.30	72.75	72.42	54603	39.54	900	41183	75.42
SURYAROSNI	EQ	15-Mar-2022	419.65	421.70	428.80	415.00	417.50	416.30	422.90	68683	290.46	3560	26728	38.92
SURYODAY	EQ	15-Mar-2022	112.95	113.00	113.70	112.50	112.55	112.70	112.85	43169	48.71	1310	27840	64.49
SUTLEJTEX	EQ	15-Mar-2022	71.95	72.80	74.20	71.00	71.95	71.60	72.68	130243	94.66	2305	72111	55.37
SUULD	EQ	15-Mar-2022	180.50	179.05	189.50	179.05	189.50	189.50	188.36	104341	196.54	1833	63702	61.05
SUVEN	EQ	15-Mar-2022	81.80	80.80	84.00	80.80	83.25	83.10	83.15	233356	194.04	2542	122380	52.44
SUVENPHAR	EQ	15-Mar-2022	515.55	518.00	524.00	511.00	513.10	515.55	517.58	158144	818.52	15496	87566	55.37
SUVIDHAA	EQ	15-Mar-2022	9.85	9.90	9.90	9.40	9.40	9.40	9.42	724678	68.27	1108	468962	64.71
SUZLON	EQ	15-Mar-2022	9.75	9.85	10.20	9.65	9.85	9.80	9.96	41099467	4094.84	32932	11695586	28.46
SVPGLOB	EQ	15-Mar-2022	50.45	50.80	51.40	41.15	42.75	42.80	45.31	5266248	2386.19	19292	1579151	29.99
SWANENERGY	EQ	15-Mar-2022	181.20	181.90	181.90	179.55	181.40	180.85	180.48	134639	242.99	1855	63777	47.37
SWARAJENG	EQ	15-Mar-2022	1343.35	1343.35	1360.00	1312.35	1320.00	1318.30	1338.29	7656	102.46	858	5526	72.18
SWELECTES	BE	15-Mar-2022	326.50	326.00	331.90	311.60	320.90	318.00	316.59	8499	26.91	206	-	-
SWSOLAR	EQ	15-Mar-2022	329.60	335.00	336.90	322.00	323.70	324.65	329.73	271888	896.50	7498	123169	45.30
SYMPHONY	EQ	15-Mar-2022	1059.05	1037.35	1069.80	1024.90	1037.00	1036.95	1047.39	88158	923.36	7996	41536	47.12
SYNGENE	EQ	15-Mar-2022	575.25	577.60	584.50	563.60	571.75	571.80	571.59	342114	1955.50	19443	163067	47.66
TAINWALCHM	EQ	15-Mar-2022	72.50	70.85	70.90	67.60	68.35	68.65	69.13	15958	11.03	357	9086	56.94
TAJGVK	EQ	15-Mar-2022	135.55	136.50	138.80	133.25	134.00	134.05	136.62	120897	165.17	2466	42186	34.89
TAKE	EQ	15-Mar-2022	34.30	34.50	36.00	33.20	33.65	33.75	34.56	1071030	370.19	5245	491252	45.87
TALBROAUTO	EQ	15-Mar-2022	447.75	451.00	458.50	433.05	443.95	438.65	443.78	53868	239.06	2995	27053	50.22
TANLA	EQ	15-Mar-2022	1490.00	1490.00	1503.95	1450.00	1461.25	1455.95	1473.25	142988	2106.57	11573	76952	53.82
TANTIACONS	BZ	15-Mar-2022	15.55	14.90	15.95	14.80	14.80	14.80	14.96	24850	3.72	153	-	-
TARACHAND	SM	15-Mar-2022	50.90	53.30	53.30	45.20	49.95	49.95	49.72	46000	22.87	22	24000	52.17
TARAPUR	BE	15-Mar-2022	4.50	4.65	4.70	4.40	4.60	4.50	4.59	16132	0.74	57	-	-
TARC	EQ	15-Mar-2022	37.85	37.90	38.85	36.20	36.90	36.90	37.44	835751	312.94	4239	467981	56.00
TARMAT	EQ	15-Mar-2022	61.40	61.00	61.40	59.50	59.70	59.95	60.51	8717	5.27	189	6858	78.67
TARSONS	EQ	15-Mar-2022	670.00	670.10	685.60	665.20	670.00	668.40	674.92	161143	1087.59	10240	65984	40.95
TASTYBITE	EQ	15-Mar-2022	11354.55	11361.75	11450.00	11050.00	11080.00	11092.55	11258.11	1006	113.26	513	594	59.05
TATACAPHSG	N2	15-Mar-2022	1020.00	1014.25	1025.00	1014.25	1025.00	1025.00	1019.63	200	2.04	2	100	50.00
TATACAPHSG	N4	15-Mar-2022	1037.33	1035.10	1049.00	1035.00	1035.00	1035.00	1035.34	127	1.31	9	126	99.21
TATACAPHSG	N6	15-Mar-2022	1045.00	1041.00	1041.00	1041.00	1041.00	1041.00	1041.00	50	0.52	3	50	100.00
TATACAPHSG	N8	15-Mar-2022	1060.10	1060.11	1065.00	1060.11	1065.00	1065.00	1060.93	30	0.32	4	25	83.33
TATACHEM	EQ	15-Mar-2022	931.85	934.55	940.70	914.05	917.50	920.65	929.38	960407	8925.84	21523	246251	25.64
TATACOFFEE	EQ	15-Mar-2022	195.45	196.95	205.00	195.85	200.50	201.45	201.40	2752362	5543.20	27573	455934	16.57
TATACOMM	EQ	15-Mar-2022	1146.85	1150.00	1162.95	1118.60	1124.80	1124.65	1139.69	371130	4229.74	20326	196729	53.01
TATACONSUM	EQ	15-Mar-2022	722.25	724.00	774.00	723.75	748.90	748.60	755.39	9386502	70905.03	185383	2403665	25.61
TATAELXSI	EQ	15-Mar-2022	7169.65	7164.00	7229.70	6908.00	6992.15	6997.45	7090.21	198353	14063.64	42556	70002	35.29
TATAINVEST	EQ	15-Mar-2022	1339.60	1340.00	1375.00	1340.00	1347.05	1349.50	1359.39	19223	261.32	3161	9511	49.48
TATAMETALI	EQ	15-Mar-2022	823.70	826.00	829.55	793.00	798.00	800.05	811.70	70212	569.91	5369	32854	46.79
TATAMOTORS	EQ	15-Mar-2022	411.70	409.85	424.20	408.00	412.00	413.65	416.50	47706136	198694.45	379808	10093737	21.16
TATAMTRDVR	EQ	15-Mar-2022	203.10	202.90	211.50	202.55	205.40	205.65	206.85	4485798	9278.67	35406	1183283	26.38
TATAPOWER	EQ	15-Mar-2022	231.55	231.95	233.30	225.30	227.00	227.40	229.62	16150855	37085.95	113307	4047663	25.06
TATASTEEL	EQ	15-Mar-2022	1297.00	1291.80	1293.00	1228.00	1229.05	1233.75	1251.97	9614313	120368.20	289968	3393755	35.30
TATASTLLP	EQ	15-Mar-2022	731.70	734.00	744.00	714.90	723.95	727.50	728.90	82567	601.83	4325	48743	59.03
TATVA	EQ	15-Mar-2022	2170.80	2199.95	2199.95	2157.55	2159.30	2168.95	2170.26	46382	1006.61	3998	33622	72.49
TBZ	EQ	15-Mar-2022	68.70	69.60	69.60	66.50	67.65	67.20	67.99	113371	77.08	1780	62685	55.29
TCFSL	NF	15-Mar-2022	1217.93	1230.00	1230.00	1151.00	1211.49	1211.14	1213.92	126	1.53	8	61	48.41
TCFSL	NJ	15-Mar-2022	1062.01	1089.77	1089.77	1089.77	1089.77	1089.77	1089.77	50	0.54	1	50	100.00
TCFSL	NL	15-Mar-2022	1140.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	180	2.03	2	180	100.00
TCI	EQ	15-Mar-2022	575.30	576.50	597.10	564.00	565.00	567.05	579.07	80139	464.06	5410	30794	38.43
TCIDEVELOP	EQ	15-Mar-2022	311.10	307.00	319.00	300.10	304.00	304.15	305.48	736	2.25	76	479	65.08
TCIEXP	EQ	15-Mar-2022	1849.50	1862.85	1889.40	1785.00	1797.00	1810.05	1843.50	17307	319.05	2636	10426	60.24
TCIFINANCE	BE	15-Mar-2022	6.45	6.25	6.70	6.15	6.50	6.50	6.28	3662	0.23	25	-	-
TCNSBRANDS	EQ	15-Mar-2022	791.45	791.45	837.45	788.70	808.00	802.35	814.50	75670	616.33	7821	28849	38.12
TCPLPACK	EQ	15-Mar-2022	738.85	748.70	748.70	701.55	720.00	721.00	718.21	25574	183.68	2605	12175	47.61
TCS	EQ	15-Mar-2022	3643.00	3659.00	3659.00	3585.40	3598.00	3593.90	3627.90	3651133	132459.62	154118	2937815	80.46
TDPOWERSYS	EQ	15-Mar-2022	365.35	365.25	369.90	350.05	352.70	352.05	357.69	12712	45.47	982	6756	53.15
TEAMLEASE	EQ	15-Mar-2022	3785.15	3784.50	3925.00	3778.55	3872.00	3874.35	3870.17	14952	578.67	3798	6832	45.69
TECH	EQ	15-Mar-2022	35.91	36.50	36.50	35.00	35.18	35.16	35.48	5870	2.08	153	2426	41.33
TECHIN	BE	15-Mar-2022	9.75	10.20	10.20	10.20	10.20	10.20	10.20	12628	1.29	43	-	-
TECHM	EQ	15-Mar-2022	1503.00	1514.00	1515.00	1448.00	1455.95	1458.60	1479.87	2188506	32387.04	99677	1140541	52.12
TECHNOE	EQ	15-Mar-2022	244.90	246.20	247.30	236.30	236.90	237.15	240.11	100693	241.77	3417	67934	67.47
TEGA	EQ	15-Mar-2022	462.20	466.00	477.00	462.30	467.20	465.10	469.06	141430	663.39	8826	51504	36.42
TEJASNET	EQ	15-Mar-2022	390.00	393.90	394.70	377.10	383.00	381.15	385.14	312668	1204.22	4570	173912	55.62
TEMBO	EQ	15-Mar-2022	235.85	241.65	244.80	224.15	244.00	235.80	235.81	170606	402.31	3805	50258	29.46
TERASOFT	EQ	15-Mar-2022	47.55	48.65	48.90	46.50	47.30	46.75	47.54	12961	6.16	413	7953	61.36
TEXINFRA	EQ	15-Mar-2022	59.00	60.90	60.90	56.15	57.70	57.75	58.75	51306	30.14	488	37795	73.67
TEXMOPIPES	EQ	15-Mar-2022	78.10	79.25	79.35	76.40	77.40	76.80	77.94	106393	82.92	2050	59630	56.05
TEXRAIL	EQ	15-Mar-2022	37.95	38.50	39.25	36.85	37.20	37.15	38.10	1800993	686.24	6685	927756	51.51
TFCILTD	EQ	15-Mar-2022	59.60	59.70	60.00	57.15	57.40	57.45	58.69	210961	123.80	1777	134519	63.76
TFL	EQ	15-Mar-2022	9.15	9.15	9.60	8.85	9.20	9.00	9.11	7387	0.67	77	4806	65.06
TGBHOTELS	EQ	15-Mar-2022	9.45	9.90	9.90	9.90	9.90	9.90	9.90	14639	1.45	37	14605	99.77
THANGAMAYL	EQ	15-Mar-2022	1198.80	1215.00	1225.00	1180.05	1184.00	1188.30	1197.69	3512	42.06	507	2081	59.25
THEINVEST	EQ	15-Mar-2022	106.95	107.00	107.95	105.15	106.70	105.90	106.33	10320	10.97	407	6580	63.76
THEJO	SM	15-Mar-2022	1070.35	1085.00	1085.00	985.05	1000.00	996.25	1007.98	7200	72.57	46	5700	79.17
THEMISMED	EQ	15-Mar-2022	993.15	989.90	999.95	973.25	987.10	996.85	992.29	3219	31.94	230	2346	72.88
THERMAX	EQ	15-Mar-2022	1961.75	1984.75	1984.75	1881.55	1906.00	1904.30	1930.97	26671	515.01	4965	9841	36.90
THOMASCOOK	EQ	15-Mar-2022	64.95	64.85	66.50	64.65	64.65	65.55	65.78	597420	392.98	3757	352100	58.94
THOMASCOTT	BE	15-Mar-2022	40.05	42.00	42.00	38.05	38.50	38.50	39.17	1534	0.60	14	-	-
THYROCARE	EQ	15-Mar-2022	804.90	805.60	819.80	788.00	791.80	792.25	804.73	93617	753.37	6931	51672	55.20
TI	EQ	15-Mar-2022	72.15	73.00	73.80	69.00	70.20	70.45	72.22	327174	236.28	1668	248389	75.92
TIDEWATER	EQ	15-Mar-2022	1185.10	1195.90	1203.00	1176.40	1188.00	1183.50	1192.80	18387	219.32	2805	9983	54.29
TIIL	EQ	15-Mar-2022	1054.20	1093.00	1109.00	983.60	985.00	990.95	1040.13	145249	1510.78	19576	61848	42.58
TIINDIA	EQ	15-Mar-2022	1566.95	1566.95	1566.95	1456.50	1460.00	1471.90	1501.12	551294	8275.58	30193	332239	60.27
TIJARIA	BE	15-Mar-2022	7.40	7.50	7.50	7.05	7.35	7.35	7.24	12732	0.92	58	-	-
TIL	EQ	15-Mar-2022	112.25	113.95	114.00	105.35	107.00	109.30	110.27	21795	24.03	600	14653	67.23
TIMESCAN	SM	15-Mar-2022	97.30	94.50	98.90	94.50	98.90	96.95	95.38	14000	13.35	7	8000	57.14
TIMESGTY	EQ	15-Mar-2022	62.40	64.00	64.35	60.50	61.25	62.45	61.91	12749	7.89	218	4170	32.71
TIMETECHNO	EQ	15-Mar-2022	71.75	72.00	74.50	70.10	71.00	71.25	72.49	942521	683.22	7764	473578	50.25
TIMKEN	EQ	15-Mar-2022	2011.90	2012.50	2065.00	1992.70	2016.10	2018.35	2029.40	27976	567.75	5477	11089	39.64
TINPLATE	EQ	15-Mar-2022	367.40	368.00	376.70	356.50	364.00	364.95	367.36	544961	2001.96	17130	181084	33.23
TIPSINDLTD	BE	15-Mar-2022	2299.90	2262.05	2296.00	2184.95	2184.95	2184.95	2222.51	7846	174.38	643	-	-
TIRUMALCHM	EQ	15-Mar-2022	222.80	224.00	230.45	218.60	223.35	221.95	225.47	876597	1976.47	11866	378503	43.18
TIRUPATI	SM	15-Mar-2022	98.65	103.55	103.55	95.00	95.00	95.00	99.28	6000	5.96	2	6000	100.00
TIRUPATIFL	EQ	15-Mar-2022	12.20	12.20	12.35	11.75	11.75	11.75	12.02	35667	4.29	150	31179	87.42
TITAN	EQ	15-Mar-2022	2539.00	2559.00	2579.00	2543.20	2550.80	2556.95	2557.78	1571483	40195.12	75290	769864	48.99
TMRVL	EQ	15-Mar-2022	16.25	16.60	16.85	15.65	15.70	15.85	16.23	109052	17.69	440	73603	67.49
TNPETRO	EQ	15-Mar-2022	100.60	101.50	103.00	98.00	98.25	98.45	100.23	237073	237.61	4133	127496	53.78
TNPL	EQ	15-Mar-2022	144.10	145.50	159.45	145.50	150.70	150.05	153.25	2217737	3398.78	34109	706472	31.86
TNTELE	BE	15-Mar-2022	9.15	9.55	9.55	8.80	9.05	9.05	9.11	14616	1.33	96	-	-
TOKYOPLAST	EQ	15-Mar-2022	97.25	97.25	97.25	92.15	92.15	92.80	94.27	4943	4.66	237	3299	66.74
TORNTPHARM	EQ	15-Mar-2022	2829.00	2832.00	2925.00	2832.00	2855.00	2870.60	2889.00	203438	5877.33	20999	82246	40.43
TORNTPOWER	EQ	15-Mar-2022	484.75	484.00	488.85	474.60	477.00	477.30	481.83	258379	1244.95	7479	74115	28.68
TOTAL	BE	15-Mar-2022	70.15	73.45	73.65	70.00	70.00	71.50	72.80	14429	10.50	124	-	-
TOUCHWOOD	EQ	15-Mar-2022	103.85	104.00	104.00	98.50	99.00	99.20	100.41	8123	8.16	147	6941	85.45
TPLPLASTEH	EQ	15-Mar-2022	122.90	123.10	125.90	120.00	120.00	120.70	122.38	13587	16.63	565	8734	64.28
TREEHOUSE	BE	15-Mar-2022	9.15	9.00	9.35	8.75	8.90	8.90	8.88	5904	0.52	55	-	-
TREJHARA	EQ	15-Mar-2022	71.40	71.15	73.00	67.85	67.85	67.85	69.89	75078	52.48	723	59784	79.63
TRENT	EQ	15-Mar-2022	1167.10	1165.30	1181.00	1145.50	1162.10	1158.25	1161.43	400312	4649.33	18461	210155	52.50
TRF	EQ	15-Mar-2022	134.25	140.95	140.95	140.95	140.95	140.95	140.95	8074	11.38	77	8074	100.00
TRIDENT	BE	15-Mar-2022	55.60	56.60	56.60	53.90	54.90	54.40	55.04	4745850	2612.20	35720	-	-
TRIGYN	EQ	15-Mar-2022	139.80	142.75	144.35	137.65	139.60	138.60	141.01	163835	231.03	3569	60960	37.21
TRIL	EQ	15-Mar-2022	34.95	35.00	35.20	33.15	33.50	34.00	34.58	167286	57.84	1378	76263	45.59
TRITURBINE	EQ	15-Mar-2022	182.85	184.35	187.95	177.35	179.60	178.65	183.03	343253	628.26	5246	188728	54.98
TRIVENI	EQ	15-Mar-2022	333.35	336.00	358.80	314.65	328.00	324.10	335.08	4416251	14797.84	92578	938433	21.25
TTKHLTCARE	EQ	15-Mar-2022	807.05	802.05	815.95	782.45	795.00	790.75	797.05	16247	129.50	1187	10697	65.84
TTKPRESTIG	EQ	15-Mar-2022	848.85	850.00	855.00	820.00	823.80	823.00	834.85	60315	503.54	6073	27944	46.33
TTL	EQ	15-Mar-2022	106.05	108.80	108.80	104.00	104.05	104.30	106.16	21002	22.30	461	13079	62.28
TTML	BE	15-Mar-2022	113.65	119.30	119.30	117.05	119.30	119.20	119.22	4057104	4836.78	27562	-	-
TV18BRDCST	EQ	15-Mar-2022	66.10	66.15	69.35	65.40	65.85	65.90	67.47	18375406	12398.31	42881	4990472	27.16
TVSELECT	EQ	15-Mar-2022	217.90	214.70	234.40	214.70	225.00	224.95	227.11	344150	781.60	9893	75150	21.84
TVSMOTOR	EQ	15-Mar-2022	592.25	592.25	600.00	586.20	595.60	594.80	593.81	1578493	9373.27	42251	508846	32.24
TVSSRICHAK	EQ	15-Mar-2022	1696.75	1705.25	1723.75	1693.00	1696.00	1696.95	1703.48	11523	196.29	859	9262	80.38
TVTODAY	EQ	15-Mar-2022	390.70	389.00	396.10	375.00	382.00	379.90	386.48	100206	387.27	6407	41128	41.04
TVVISION	BE	15-Mar-2022	2.75	2.70	2.70	2.70	2.70	2.70	2.70	100	0.00	1	-	-
TWL	EQ	15-Mar-2022	93.10	93.95	95.85	90.40	91.50	91.75	93.30	419687	391.55	4354	167183	39.84
UBL	EQ	15-Mar-2022	1444.75	1444.80	1455.00	1415.50	1429.30	1431.50	1437.73	233251	3353.51	21876	114629	49.14
UCALFUEL	EQ	15-Mar-2022	114.20	115.50	117.65	113.00	114.90	114.65	115.16	62363	71.82	1840	41083	65.88
UCOBANK	EQ	15-Mar-2022	12.00	12.00	12.15	11.85	11.85	11.85	11.96	2004027	239.77	13250	986669	49.23
UDAICEMENT	EQ	15-Mar-2022	31.05	32.10	32.10	30.60	30.85	30.85	31.28	157531	49.27	1190	108914	69.14
UFLEX	EQ	15-Mar-2022	522.50	525.15	549.80	523.95	538.40	537.90	537.49	389694	2094.56	16223	133724	34.32
UFO	EQ	15-Mar-2022	98.30	98.90	102.80	98.50	99.40	99.50	100.25	279920	280.61	4800	116717	41.70
UGARSUGAR	EQ	15-Mar-2022	67.20	70.55	70.55	63.85	63.85	65.10	66.55	4093257	2724.02	18243	1877953	45.88
UGROCAP	EQ	15-Mar-2022	172.00	173.50	175.15	169.00	169.80	169.85	171.17	37008	63.35	1634	20339	54.96
UGROCAP	N1	15-Mar-2022	991.50	1000.00	1000.00	999.00	999.00	999.00	999.06	174	1.74	3	174	100.00
UJAAS	BE	15-Mar-2022	5.05	5.25	5.30	5.00	5.10	5.15	5.19	1148821	59.67	2291	-	-
UJJIVAN	EQ	15-Mar-2022	116.50	117.00	117.50	113.00	114.10	114.95	115.02	1163488	1338.29	11564	681436	58.57
UJJIVANSFB	EQ	15-Mar-2022	17.10	17.20	17.30	15.85	16.90	16.90	16.95	1216420	206.13	3901	740794	60.90
ULTRACEMCO	EQ	15-Mar-2022	6035.90	6095.85	6172.00	5972.05	6016.00	6021.25	6102.40	819263	49994.68	74279	405520	49.50
UMANGDAIRY	EQ	15-Mar-2022	66.35	67.05	67.75	63.35	65.10	64.95	65.72	9451	6.21	246	3732	39.49
UMESLTD	BE	15-Mar-2022	2.70	2.80	2.80	2.65	2.80	2.65	2.77	27522	0.76	71	-	-
UNICHEMLAB	EQ	15-Mar-2022	253.70	253.95	255.80	243.70	246.70	245.05	248.12	70899	175.91	8581	23727	33.47
UNIDT	EQ	15-Mar-2022	509.15	512.40	519.05	491.05	496.80	498.00	506.20	34404	174.15	2927	15045	43.73
UNIENTER	EQ	15-Mar-2022	132.80	128.00	135.50	128.00	134.00	134.35	132.82	16989	22.57	570	9328	54.91
UNIINFO	EQ	15-Mar-2022	29.00	30.00	30.00	27.55	28.80	27.75	28.33	9693	2.75	47	4871	50.25
UNIONBANK	EQ	15-Mar-2022	40.00	40.20	40.55	39.45	39.55	39.55	40.00	9416196	3766.33	16765	3216680	34.16
UNITECH	BZ	15-Mar-2022	2.45	2.50	2.50	2.35	2.45	2.35	2.44	3689396	90.18	1412	-	-
UNITEDPOLY	EQ	15-Mar-2022	68.90	72.30	72.30	72.30	72.30	72.30	72.30	3682	2.66	18	3682	100.00
UNITEDTEA	EQ	15-Mar-2022	361.75	362.00	408.40	346.55	353.00	355.10	367.18	8012	29.42	762	2830	35.32
UNIVASTU	EQ	15-Mar-2022	86.95	89.00	89.00	82.55	84.25	84.85	85.77	88803	76.16	905	71350	80.35
UNIVCABLES	EQ	15-Mar-2022	141.15	143.95	144.85	136.00	137.05	137.70	138.55	56608	78.43	1077	38631	68.24
UNIVPHOTO	EQ	15-Mar-2022	537.30	539.45	555.00	539.45	550.00	549.65	549.02	6196	34.02	240	4636	74.82
UPL	EQ	15-Mar-2022	730.75	730.00	746.00	728.55	739.15	741.00	739.61	4051465	29964.96	95313	1814484	44.79
URJA	BE	15-Mar-2022	19.25	20.20	20.20	18.55	20.20	20.15	19.88	2761620	548.97	12301	-	-
USHAMART	EQ	15-Mar-2022	107.45	108.40	109.45	102.05	103.40	104.05	105.84	2291056	2424.88	38344	1036478	45.24
UTIAMC	EQ	15-Mar-2022	984.00	984.00	999.95	944.00	949.00	964.95	981.97	359743	3532.58	23460	201326	55.96
UTIBANKETF	EQ	15-Mar-2022	35.22	35.95	35.95	34.75	35.03	34.80	35.12	6691	2.35	146	5085	76.00
UTINEXT50	EQ	15-Mar-2022	41.78	42.49	42.49	41.05	41.48	41.49	41.80	23781	9.94	189	19695	82.82
UTINIFTETF	EQ	15-Mar-2022	1776.51	1839.76	1839.76	1746.00	1760.00	1758.61	1773.85	919	16.30	155	783	85.20
UTISENSETF	EQ	15-Mar-2022	591.10	597.98	597.98	582.31	587.86	589.10	591.43	1227	7.26	117	760	61.94
UTISXN50	EQ	15-Mar-2022	47.06	46.84	48.69	46.21	46.56	46.54	47.00	1023	0.48	75	980	95.80
UTTAMSTL	BE	15-Mar-2022	6.15	6.10	6.25	5.85	5.85	5.90	5.95	301666	17.96	813	-	-
UTTAMSUGAR	EQ	15-Mar-2022	248.70	251.50	263.00	238.20	245.00	246.10	250.88	756456	1897.78	16174	217227	28.72
V2RETAIL	EQ	15-Mar-2022	144.20	144.15	145.20	140.50	140.50	140.75	143.53	57023	81.84	340	48462	84.99
VADILALIND	EQ	15-Mar-2022	1410.10	1404.80	1407.60	1360.35	1381.00	1378.15	1384.93	10779	149.28	1042	6301	58.46
VAIBHAVGBL	EQ	15-Mar-2022	400.45	401.90	406.65	399.00	405.00	402.25	401.69	127538	512.31	5685	80014	62.74
VAISHALI	EQ	15-Mar-2022	56.30	57.20	58.45	55.00	55.65	55.60	56.24	399253	224.53	3365	153980	38.57
VAKRANGEE	EQ	15-Mar-2022	31.60	31.85	32.00	31.10	31.25	31.30	31.47	5113601	1609.32	6546	3894458	76.16
VALIANTORG	EQ	15-Mar-2022	887.50	887.50	899.00	867.05	869.00	874.30	887.06	79140	702.02	5684	39269	49.62
VARDHACRLC	EQ	15-Mar-2022	52.30	52.50	52.75	51.25	51.55	51.55	52.13	186341	97.15	1964	37036	19.88
VARDMNPOLY	EQ	15-Mar-2022	25.25	25.80	25.80	24.05	25.25	24.95	25.06	9891	2.48	219	5600	56.62
VARROC	EQ	15-Mar-2022	324.85	326.00	328.00	314.80	319.90	322.20	322.87	148803	480.44	7485	50513	33.95
VASCONEQ	EQ	15-Mar-2022	24.80	24.85	25.35	23.95	24.00	24.05	24.53	321842	78.96	1372	223631	69.48
VASWANI	EQ	15-Mar-2022	22.35	23.15	23.45	21.30	22.55	22.40	22.83	182617	41.69	940	102716	56.25
VBL	EQ	15-Mar-2022	899.40	904.40	934.70	890.25	929.00	925.00	909.13	560542	5096.03	42013	349239	62.30
VCL	SM	15-Mar-2022	115.00	112.00	112.00	112.00	112.00	112.00	112.00	2500	2.80	1	2500	100.00
VEDL	EQ	15-Mar-2022	375.80	370.90	371.40	353.80	357.00	357.70	362.40	8197001	29706.15	76836	2379201	29.03
VENKEYS	EQ	15-Mar-2022	2199.25	2198.00	2370.00	2197.70	2285.65	2293.00	2299.43	160620	3693.34	19289	47556	29.61
VENUSREM	EQ	15-Mar-2022	291.75	292.50	300.70	286.55	294.00	292.05	294.64	37131	109.40	2037	16357	44.05
VERTOZ	EQ	15-Mar-2022	99.35	100.85	101.00	97.00	99.00	98.50	99.19	22871	22.68	723	14018	61.29
VESUVIUS	EQ	15-Mar-2022	962.65	973.00	975.05	948.20	950.05	955.35	964.58	14196	136.93	846	10687	75.28
VETO	EQ	15-Mar-2022	91.85	92.00	97.25	90.05	90.15	91.30	93.32	151837	141.70	2162	65019	42.82
VGUARD	EQ	15-Mar-2022	215.50	218.15	222.00	217.50	218.75	219.15	219.13	294396	645.12	9866	132238	44.92
VHL	EQ	15-Mar-2022	3643.85	3698.95	3719.00	3562.20	3620.00	3628.35	3665.46	1358	49.78	324	798	58.76
VICEROY	BZ	15-Mar-2022	4.20	4.25	4.25	4.00	4.00	4.00	4.05	35228	1.43	84	-	-
VIDHIING	EQ	15-Mar-2022	398.30	399.90	399.90	380.15	380.50	381.25	388.27	22286	86.53	1480	12986	58.27
VIJAYA	EQ	15-Mar-2022	408.45	413.25	415.75	402.35	408.70	407.00	409.27	32004	130.98	2748	17173	53.66
VIJIFIN	BE	15-Mar-2022	3.90	4.05	4.05	4.00	4.05	4.05	4.05	67071	2.72	256	-	-
VIKASECO	BE	15-Mar-2022	6.00	6.20	6.30	5.70	6.15	6.20	6.20	13605611	843.54	14814	-	-
VIKASLIFE	BE	15-Mar-2022	5.90	6.15	6.15	5.65	6.15	6.15	6.09	7592964	462.67	10279	-	-
VIKASPROP	BE	15-Mar-2022	2.15	2.20	2.20	2.05	2.10	2.05	2.11	1048500	22.10	1189	-	-
VIKASWSP	BE	15-Mar-2022	3.60	3.60	3.75	3.55	3.70	3.75	3.71	849065	31.48	693	-	-
VIMTALABS	EQ	15-Mar-2022	341.85	345.25	355.90	342.05	345.05	345.55	348.03	23275	81.00	829	15500	66.60
VINATIORGA	EQ	15-Mar-2022	1905.65	1906.00	1920.05	1842.75	1865.00	1880.70	1888.93	18891	356.84	4445	8421	44.58
VINDHYATEL	EQ	15-Mar-2022	1093.10	1099.00	1100.00	1060.10	1095.00	1092.20	1088.57	17244	187.71	2201	9754	56.56
VINEETLAB	EQ	15-Mar-2022	55.55	55.55	58.95	54.85	55.65	55.50	57.12	27394	15.65	454	15018	54.82
VINNY	SM	15-Mar-2022	69.55	68.50	68.50	68.50	68.50	68.50	68.50	3000	2.06	1	3000	100.00
VINYLINDIA	EQ	15-Mar-2022	247.15	249.60	259.75	247.00	252.90	252.55	254.33	126044	320.57	7665	39545	31.37
VIPCLOTHNG	BE	15-Mar-2022	25.90	26.45	26.60	25.65	26.30	26.05	26.29	306965	80.69	650	-	-
VIPIND	EQ	15-Mar-2022	638.50	643.00	647.35	616.25	626.40	629.40	630.30	298437	1881.06	18154	142271	47.67
VIPULLTD	EQ	15-Mar-2022	19.15	19.40	19.75	19.00	19.00	19.00	19.31	18342	3.54	182	14683	80.05
VISAKAIND	EQ	15-Mar-2022	563.70	567.85	586.05	564.90	573.00	574.40	576.27	29245	168.53	2234	16245	55.55
VISASTEEL	EQ	15-Mar-2022	16.85	17.65	17.65	17.65	17.65	17.65	17.65	24799	4.38	86	22297	89.91
VISESHINFO	BE	15-Mar-2022	1.20	1.25	1.25	1.25	1.25	1.25	1.25	11622421	145.28	2779	-	-
VISHAL	EQ	15-Mar-2022	36.70	36.55	38.40	35.95	36.00	36.30	36.85	477519	175.96	2452	259641	54.37
VISHNU	BE	15-Mar-2022	1490.00	1509.95	1510.00	1465.05	1481.05	1489.30	1491.30	7710	114.98	407	-	-
VISHWARAJ	EQ	15-Mar-2022	24.10	24.40	24.45	23.10	23.35	23.30	23.68	2534636	600.15	7731	1391644	54.91
VIVIDHA	BE	15-Mar-2022	1.85	1.90	1.90	1.90	1.90	1.90	1.90	256923	4.88	197	-	-
VIVIMEDLAB	EQ	15-Mar-2022	17.85	18.00	18.30	17.60	17.60	17.75	17.96	160950	28.91	692	112773	70.07
VIVO	SM	15-Mar-2022	147.00	153.50	154.35	153.50	154.35	154.35	153.95	4800	7.39	3	4800	100.00
VLSFINANCE	EQ	15-Mar-2022	161.55	163.00	165.00	161.00	161.50	161.50	163.11	44158	72.02	581	31349	70.99
VMARCIND	SM	15-Mar-2022	40.00	39.00	39.00	39.00	39.00	39.00	39.00	3000	1.17	1	3000	100.00
VMART	EQ	15-Mar-2022	3836.20	3874.25	3930.00	3750.00	3751.05	3792.75	3870.72	15649	605.73	3960	9363	59.83
VOLTAMP	EQ	15-Mar-2022	1942.85	1979.30	1979.30	1900.00	1930.05	1931.65	1934.54	4091	79.14	1560	1849	45.20
VOLTAS	EQ	15-Mar-2022	1191.45	1195.00	1224.50	1193.65	1210.00	1211.95	1206.91	1294926	15628.53	47443	712841	55.05
VRLLOG	EQ	15-Mar-2022	449.75	460.00	460.00	431.25	432.00	434.80	445.30	112951	502.97	7287	51989	46.03
VSSL	EQ	15-Mar-2022	237.45	237.85	240.45	236.25	238.20	238.95	238.83	39950	95.41	1836	21600	54.07
VSTIND	EQ	15-Mar-2022	3003.70	3000.05	3029.70	2981.25	3004.00	3009.70	3007.91	4896	147.27	870	3835	78.33
VSTTILLERS	EQ	15-Mar-2022	2485.85	2489.95	2518.95	2370.00	2377.00	2396.10	2427.95	7596	184.43	2131	4167	54.86
VTL	EQ	15-Mar-2022	2779.90	2800.00	2822.00	2717.30	2734.30	2738.95	2784.59	232605	6477.10	15610	163507	70.29
WABAG	EQ	15-Mar-2022	286.20	288.80	289.35	280.00	281.65	282.35	285.22	259201	739.30	6578	169509	65.40
WABCOINDIA	EQ	15-Mar-2022	7174.85	7201.85	7345.80	7075.25	7301.00	7109.05	7110.45	18923	1345.51	786	17832	94.23
WALCHANNAG	EQ	15-Mar-2022	54.05	54.25	54.65	52.55	53.40	53.15	53.74	199121	107.01	1902	115152	57.83
WALPAR	SM	15-Mar-2022	27.60	28.95	28.95	28.95	28.95	28.95	28.95	2000	0.58	1	2000	100.00
WANBURY	BE	15-Mar-2022	82.00	82.00	82.00	80.70	82.00	81.85	81.36	7162	5.83	50	-	-
WATERBASE	EQ	15-Mar-2022	92.20	92.85	93.50	89.10	91.20	91.15	91.58	62124	56.89	1519	29068	46.79
WEALTH	BE	15-Mar-2022	264.50	270.00	270.00	251.50	270.00	270.00	269.38	422	1.14	7	-	-
WEBELSOLAR	EQ	15-Mar-2022	103.95	104.70	105.50	99.25	100.45	99.95	101.55	197376	200.44	3463	127937	64.82
WEIZMANIND	EQ	15-Mar-2022	59.80	59.70	62.00	58.35	58.75	58.85	60.32	8019	4.84	213	4767	59.45
WELCORP	EQ	15-Mar-2022	147.10	147.10	148.40	140.85	141.80	143.05	145.55	464242	675.72	4725	296105	63.78
WELENT	EQ	15-Mar-2022	82.90	83.00	84.90	80.20	81.60	81.90	82.48	196174	161.80	2826	51695	26.35
WELINV	EQ	15-Mar-2022	277.75	277.85	279.90	273.05	273.05	273.20	274.49	609	1.67	36	309	50.74
WELSPUNIND	EQ	15-Mar-2022	103.10	103.70	104.80	101.10	101.30	101.50	102.47	1727150	1769.78	19397	925792	53.60
WENDT	EQ	15-Mar-2022	5039.50	5046.20	5088.60	4980.00	5069.95	5040.20	5032.25	90	4.53	64	51	56.67
WESTLIFE	EQ	15-Mar-2022	460.10	464.00	476.00	455.30	457.90	459.80	457.52	256858	1175.18	5539	225062	87.62
WFL	BE	15-Mar-2022	161.50	153.45	169.50	153.45	169.00	169.00	154.66	2211	3.42	50	-	-
WHEELS	EQ	15-Mar-2022	573.75	576.65	588.75	557.20	565.00	565.15	575.88	31449	181.11	3361	20375	64.79
WHIRLPOOL	EQ	15-Mar-2022	1554.50	1554.50	1574.50	1545.00	1545.00	1557.00	1559.96	206583	3222.61	14591	102838	49.78
WILLAMAGOR	EQ	15-Mar-2022	22.50	23.10	23.10	21.10	21.65	22.30	22.36	10140	2.27	147	6780	66.86
WINDLAS	EQ	15-Mar-2022	238.30	239.40	240.00	233.00	233.65	233.65	236.81	26833	63.54	1515	15663	58.37
WINDMACHIN	EQ	15-Mar-2022	37.55	37.90	38.55	37.05	37.75	37.90	37.97	33672	12.79	255	19061	56.61
WINPRO	EQ	15-Mar-2022	6.55	6.70	6.70	6.25	6.25	6.25	6.36	376344	23.93	628	262455	69.74
WIPL	BE	15-Mar-2022	63.95	64.00	64.00	61.00	61.00	61.00	61.96	422	0.26	15	-	-
WIPRO	EQ	15-Mar-2022	598.15	603.70	603.70	584.30	587.40	587.70	593.02	6926622	41076.50	115955	2794377	40.34
WOCKH-RE	BE	15-Mar-2022	81.20	80.00	80.00	50.05	54.00	52.50	56.19	429130	241.15	9970	-	-
WOCKPHARMA	EQ	15-Mar-2022	306.20	307.00	309.70	287.35	289.45	289.00	296.80	946926	2810.52	20826	431657	45.59
WONDERLA	EQ	15-Mar-2022	229.65	233.90	233.90	222.25	223.90	224.70	227.57	49242	112.06	2749	24125	48.99
WORTH	EQ	15-Mar-2022	116.25	116.25	122.00	112.00	113.30	113.05	117.10	27378	32.06	479	13999	51.13
WSTCSTPAPR	EQ	15-Mar-2022	274.70	275.90	304.90	275.90	291.00	289.90	294.83	2323275	6849.74	56786	756539	32.56
XCHANGING	EQ	15-Mar-2022	86.20	87.95	87.95	84.65	85.35	85.45	86.48	171673	148.47	2531	101940	59.38
XELPMOC	EQ	15-Mar-2022	284.75	289.65	290.00	281.00	283.05	284.00	286.05	17858	51.08	1269	10930	61.21
XPROINDIA	BE	15-Mar-2022	1185.95	1224.00	1240.00	1172.00	1215.00	1217.95	1212.77	18397	223.11	881	-	-
YAARI	EQ	15-Mar-2022	61.20	62.00	63.00	59.20	59.50	59.55	61.03	240010	146.47	3057	115500	48.12
YESBANK	EQ	15-Mar-2022	12.70	12.80	12.80	12.60	12.65	12.70	12.75	82661443	10535.39	66559	45846155	55.46
YUKEN	EQ	15-Mar-2022	536.25	544.75	546.60	538.00	540.00	540.10	539.96	639	3.45	25	593	92.80
ZEEL	EQ	15-Mar-2022	259.20	260.00	263.95	252.60	253.40	253.95	258.39	15453515	39930.31	85285	3491323	22.59
ZEELEARN	EQ	15-Mar-2022	13.10	13.35	13.40	12.75	13.00	12.95	13.12	3408272	447.08	2777	2462866	72.26
ZEEMEDIA	EQ	15-Mar-2022	15.60	15.85	15.85	14.85	14.95	14.85	15.10	2470110	373.10	3467	1615201	65.39
ZENITHEXPO	EQ	15-Mar-2022	78.50	77.00	83.95	75.30	75.30	78.70	79.23	626	0.50	50	294	46.96
ZENITHSTL	EQ	15-Mar-2022	1.10	1.15	1.15	1.15	1.15	1.15	1.15	9889	0.11	5	9889	100.00
ZENSARTECH	EQ	15-Mar-2022	365.85	367.50	371.50	358.60	362.00	361.40	365.33	649406	2372.46	26347	343464	52.89
ZENTEC	EQ	15-Mar-2022	202.65	205.00	205.00	195.65	199.95	198.80	199.50	249458	497.68	4856	166159	66.61
ZODIAC	BE	15-Mar-2022	81.80	85.85	85.85	85.85	85.85	85.85	85.85	13772	11.82	78	-	-
ZODIACLOTH	EQ	15-Mar-2022	109.80	111.00	113.00	103.50	103.65	104.10	107.97	34906	37.69	637	20623	59.08
ZOMATO	EQ	15-Mar-2022	79.30	79.30	79.60	76.00	76.80	76.55	77.51	18900800	14649.34	93046	7912702	41.86
ZOTA	EQ	15-Mar-2022	324.35	320.05	329.40	314.00	319.80	317.70	318.37	33428	106.43	687	22674	67.83
ZUARI	EQ	15-Mar-2022	134.25	134.50	134.95	125.95	127.00	127.20	129.84	114599	148.80	2649	63330	55.26
ZUARIGLOB	EQ	15-Mar-2022	192.90	192.80	193.50	180.10	181.50	181.55	185.95	145649	270.84	3560	85760	58.88
ZYDUSLIFE	EQ	15-Mar-2022	365.35	368.00	373.65	366.55	370.05	369.60	369.93	1707534	6316.70	26537	919155	53.83
ZYDUSWELL	EQ	15-Mar-2022	1508.10	1500.00	1548.75	1500.00	1530.00	1529.35	1529.19	38606	590.36	4993	16934	43.86