nse-sec-bhavdata-full-2021-03-04.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	04-Mar-2021	38.15	37.90	38.90	37.50	38.50	38.25	38.20	90953	34.75	711	38046	41.83
21STCENMGM	EQ	04-Mar-2021	11.90	12.05	12.10	11.75	11.75	11.90	11.94	656	0.08	25	588	89.63
3IINFOTECH	EQ	04-Mar-2021	7.05	6.95	7.25	6.75	7.20	7.15	7.03	10948125	769.14	21038	6848271	62.55
3MINDIA	EQ	04-Mar-2021	25962.20	25700.00	26532.65	25320.90	26465.35	26190.90	25939.79	5399	1400.49	2950	2302	42.64
3PLAND	EQ	04-Mar-2021	9.30	9.65	9.85	9.25	9.65	9.65	9.60	7994	0.77	73	4833	60.46
5PAISA	EQ	04-Mar-2021	268.25	267.00	272.45	265.05	268.80	268.50	268.60	22795	61.23	1528	9142	40.11
63MOONS	EQ	04-Mar-2021	80.70	80.40	85.90	79.70	83.25	83.15	83.69	180147	150.76	2655	104479	58.00
716GS2050	GS	04-Mar-2021	114.50	108.83	120.00	108.83	114.93	114.93	114.88	405	0.47	3	405	100.00
74GS2035	GS	04-Mar-2021	105.20	101.00	102.00	101.00	102.00	102.00	101.50	200	0.20	2	200	100.00
763GS2059	GS	04-Mar-2021	113.00	113.00	113.00	113.00	113.00	113.00	113.00	451	0.51	2	451	100.00
772GS2049	GS	04-Mar-2021	119.85	119.85	119.85	119.85	119.85	119.85	119.85	3	0.00	3	3	100.00
A2ZINFRA	EQ	04-Mar-2021	4.30	4.20	4.30	4.15	4.25	4.25	4.21	418060	17.62	383	267187	63.91
AAATECH	SM	04-Mar-2021	42.00	42.00	42.00	42.00	42.00	42.00	42.00	6000	2.52	2	6000	100.00
AAKASH	BE	04-Mar-2021	127.50	125.50	127.90	125.50	127.00	126.75	126.34	11018	13.92	99	-	-
AARON	EQ	04-Mar-2021	58.65	61.95	61.95	57.50	58.50	59.25	59.46	7232	4.30	141	4317	59.69
AARTIDRUGS	EQ	04-Mar-2021	684.90	684.00	705.00	681.20	690.00	691.35	695.43	763446	5309.23	26188	236158	30.93
AARTIIND	EQ	04-Mar-2021	1300.75	1285.00	1335.00	1280.25	1290.00	1291.95	1313.50	490759	6446.14	22705	171518	34.95
AARTISURF	EQ	04-Mar-2021	970.90	982.30	1019.40	976.70	1019.40	1019.40	1010.72	61470	621.29	2169	34654	56.38
AARVEEDEN	EQ	04-Mar-2021	18.30	18.20	18.20	17.65	17.95	17.90	17.88	12369	2.21	82	11140	90.06
AARVI	EQ	04-Mar-2021	52.10	52.80	62.50	52.80	57.95	57.60	57.09	158497	90.48	918	102209	64.49
AAVAS	EQ	04-Mar-2021	2279.05	2285.00	2339.50	2271.05	2316.00	2310.60	2313.67	23286	538.76	4789	9492	40.76
ABAN	EQ	04-Mar-2021	38.30	37.55	38.50	36.55	37.45	37.20	37.64	391630	147.43	1934	237382	60.61
ABB	EQ	04-Mar-2021	1532.70	1522.00	1546.90	1506.00	1512.00	1512.80	1517.09	201501	3056.95	7781	152427	75.65
ABBOTINDIA	EQ	04-Mar-2021	14613.90	14613.90	14855.00	14590.00	14636.00	14689.35	14758.94	11316	1670.12	3391	6379	56.37
ABCAPITAL	EQ	04-Mar-2021	129.65	127.90	134.90	126.35	130.00	130.65	131.46	3935421	5173.61	50859	1873350	47.60
ABFRL	EQ	04-Mar-2021	209.00	205.00	219.90	204.60	218.50	217.85	214.63	5372710	11531.59	51539	1752176	32.61
ABFRLPP1	E1	04-Mar-2021	174.30	172.50	178.90	165.60	176.00	175.35	173.98	114752	199.64	1032	94386	82.25
ABINFRA	SM	04-Mar-2021	6.60	6.60	6.90	6.60	6.60	6.65	6.66	32000	2.13	8	28000	87.50
ABMINTLTD	EQ	04-Mar-2021	80.10	83.95	84.10	76.10	76.10	76.10	77.41	11326	8.77	194	7581	66.93
ABSLBANETF	EQ	04-Mar-2021	362.68	359.95	361.73	353.60	360.29	360.29	355.82	426	1.52	19	34	7.98
ABSLNN50ET	EQ	04-Mar-2021	354.69	364.00	380.00	346.10	355.90	355.90	363.29	829	3.01	75	46	5.55
ABSLRIF6RG	MF	04-Mar-2021	8.48	8.35	8.35	8.35	8.35	8.35	8.35	3500	0.29	2	3500	100.00
ACC	EQ	04-Mar-2021	1796.40	1774.20	1863.90	1765.25	1858.55	1853.70	1829.66	1152626	21089.13	40249	313888	27.23
ACCELYA	EQ	04-Mar-2021	906.60	909.60	918.75	903.05	915.00	913.50	913.64	2885	26.36	395	1526	52.89
ACCURACY	EQ	04-Mar-2021	62.55	60.05	63.00	59.50	59.50	59.60	60.42	20801	12.57	173	16789	80.71
ACE	EQ	04-Mar-2021	155.05	154.50	157.85	154.50	155.70	155.65	156.15	151288	236.24	2672	71802	47.46
ACRYSIL	EQ	04-Mar-2021	330.95	331.00	347.45	322.50	339.00	339.20	336.67	115569	389.09	3294	61918	53.58
ADANIENT	EQ	04-Mar-2021	915.35	910.00	938.70	905.40	917.00	918.40	924.59	8141787	75278.17	111078	986940	12.12
ADANIGREEN	EQ	04-Mar-2021	1176.30	1176.00	1198.00	1165.00	1182.80	1184.65	1183.72	641914	7598.48	22843	362639	56.49
ADANIPORTS	EQ	04-Mar-2021	729.85	733.25	765.70	715.85	751.55	752.45	749.50	30607959	229405.36	388068	2462900	8.05
ADANIPOWER	EQ	04-Mar-2021	64.90	63.70	71.35	63.20	71.35	71.35	69.08	29096275	20098.81	73440	12685044	43.60
ADANITRANS	EQ	04-Mar-2021	828.00	823.90	854.95	805.40	837.00	834.25	835.46	893475	7464.62	34367	493297	55.21
ADFFOODS	EQ	04-Mar-2021	879.80	879.75	906.95	867.40	879.80	881.90	885.91	33923	300.53	3362	9929	29.27
ADHUNIKIND	EQ	04-Mar-2021	21.30	21.95	21.95	20.50	21.15	21.30	21.17	16912	3.58	172	10188	60.24
ADL	BE	04-Mar-2021	31.20	30.00	32.75	29.75	30.75	32.60	32.17	12183	3.92	50	-	-
ADORWELD	EQ	04-Mar-2021	314.40	314.50	325.60	306.00	307.05	307.70	312.82	83684	261.78	2884	51565	61.62
ADROITINFO	EQ	04-Mar-2021	9.55	10.00	10.00	10.00	10.00	10.00	10.00	3636	0.36	17	3636	100.00
ADSL	EQ	04-Mar-2021	40.90	40.50	40.90	39.55	40.00	40.05	40.26	73638	29.64	744	57591	78.21
ADVANIHOTR	EQ	04-Mar-2021	53.00	54.00	57.80	50.30	57.80	57.20	56.75	110796	62.87	1057	78606	70.95
ADVENZYMES	EQ	04-Mar-2021	361.90	361.00	364.85	355.35	357.70	357.30	360.58	120581	434.79	4743	58798	48.76
AEGISCHEM	EQ	04-Mar-2021	325.95	320.00	341.00	320.00	333.00	333.35	332.73	561255	1867.49	11737	208891	37.22
AFFLE	EQ	04-Mar-2021	5718.15	5695.00	6004.05	5621.00	6004.05	6004.05	5946.39	137382	8169.27	15529	73937	53.82
AFL-RE	BE	04-Mar-2021	29.35	41.05	41.05	26.05	41.00	40.05	40.00	214715	85.89	2873	-	-
AGARIND	BE	04-Mar-2021	155.55	149.05	154.00	149.05	151.65	151.70	151.87	5344	8.12	90	-	-
AGCNET	EQ	04-Mar-2021	1001.80	997.10	1004.95	995.00	1002.00	1002.45	999.77	3033	30.32	168	2699	88.99
AGRITECH	EQ	04-Mar-2021	35.85	37.10	37.10	34.05	34.35	35.00	35.69	7055	2.52	168	4193	59.43
AGROPHOS	EQ	04-Mar-2021	12.80	12.95	13.00	12.70	13.00	12.80	12.89	24424	3.15	192	19887	81.42
AHLADA	EQ	04-Mar-2021	96.30	101.10	101.10	101.10	101.10	101.10	101.10	5755	5.82	23	5755	100.00
AHLEAST	EQ	04-Mar-2021	159.25	160.00	162.05	157.50	158.45	158.00	158.59	10308	16.35	500	8587	83.30
AHLUCONT	EQ	04-Mar-2021	288.05	287.00	296.55	286.85	292.85	291.40	291.12	188202	547.90	694	179402	95.32
AHLWEST	EQ	04-Mar-2021	236.65	237.20	244.15	234.00	240.45	239.35	238.34	5516	13.15	365	3001	54.41
AIAENG	EQ	04-Mar-2021	1834.65	1850.00	1970.00	1846.35	1890.00	1898.90	1899.74	317142	6024.87	29299	133932	42.23
AIRAN	EQ	04-Mar-2021	18.10	18.20	18.20	17.70	18.05	17.80	18.00	75368	13.56	386	61470	81.56
AISL	SM	04-Mar-2021	27.55	28.90	28.90	28.90	28.90	28.90	28.90	4800	1.39	4	4800	100.00
AJANTPHARM	EQ	04-Mar-2021	1746.55	1724.00	1760.00	1718.60	1741.00	1742.40	1742.72	79062	1377.83	15128	36517	46.19
AJMERA	EQ	04-Mar-2021	135.10	134.85	136.80	132.35	133.45	133.45	134.63	89825	120.93	2401	32848	36.57
AJOONI	SM	04-Mar-2021	31.00	30.95	30.95	30.95	30.95	30.95	30.95	4000	1.24	1	4000	100.00
AKASH	EQ	04-Mar-2021	231.45	231.50	231.50	226.50	226.50	227.90	227.94	27434	62.53	251	948	3.46
AKG	EQ	04-Mar-2021	96.10	96.25	97.00	96.00	96.60	96.85	96.75	157065	151.96	273	51796	32.98
AKSHARCHEM	EQ	04-Mar-2021	254.50	252.65	263.00	239.00	252.20	252.45	253.96	32381	82.24	2866	13811	42.65
AKSHOPTFBR	EQ	04-Mar-2021	6.95	6.80	7.00	6.75	6.85	6.85	6.88	266729	18.34	415	181175	67.92
AKZOINDIA	EQ	04-Mar-2021	2234.85	2284.00	2284.00	2237.45	2253.00	2258.40	2257.96	26503	598.43	3675	14571	54.98
ALANKIT	EQ	04-Mar-2021	16.10	16.50	17.55	15.95	17.30	17.25	16.68	476835	79.54	1176	294755	61.81
ALBERTDAVD	EQ	04-Mar-2021	407.65	406.00	409.80	402.05	403.05	404.30	405.66	8947	36.29	429	6039	67.50
ALEMBICLTD	EQ	04-Mar-2021	102.45	101.90	104.80	101.30	102.00	101.75	102.91	449454	462.52	4846	167728	37.32
ALICON	EQ	04-Mar-2021	463.65	473.00	479.00	454.70	470.00	473.45	471.89	9074	42.82	683	4884	53.82
ALKALI	EQ	04-Mar-2021	51.65	51.95	53.25	51.00	52.60	52.15	52.23	15129	7.90	250	11086	73.28
ALKEM	EQ	04-Mar-2021	2842.10	2844.85	2858.70	2805.15	2828.00	2829.65	2832.54	115653	3275.92	11449	55288	47.81
ALKYLAMINE	EQ	04-Mar-2021	5181.60	5160.00	5234.70	5127.00	5157.00	5151.15	5170.98	21997	1137.46	5074	7785	35.39
ALLCARGO	EQ	04-Mar-2021	135.80	136.30	139.90	134.15	134.60	134.85	137.69	1533999	2112.13	14289	563739	36.75
ALLSEC	EQ	04-Mar-2021	336.55	330.10	343.30	330.10	337.15	337.35	336.88	9050	30.49	428	5734	63.36
ALMONDZ	EQ	04-Mar-2021	28.25	29.35	29.65	27.50	29.30	29.30	29.06	22982	6.68	179	14305	62.24
ALOKINDS	EQ	04-Mar-2021	22.10	21.70	22.70	21.30	21.95	21.95	22.18	20160340	4472.07	20701	6847730	33.97
ALPA	EQ	04-Mar-2021	40.35	39.50	41.45	39.50	40.55	40.60	40.55	36818	14.93	344	23761	64.54
ALPHAGEO	EQ	04-Mar-2021	220.05	219.95	223.00	212.50	212.50	214.60	216.54	21061	45.61	603	16361	77.68
ALPSINDUS	BE	04-Mar-2021	1.80	1.85	1.85	1.75	1.75	1.75	1.80	20170	0.36	28	-	-
AMARAJABAT	EQ	04-Mar-2021	914.20	914.20	929.70	906.60	917.00	919.00	918.75	1391787	12787.06	30523	477492	34.31
AMBER	EQ	04-Mar-2021	3310.90	3280.00	3509.10	3270.45	3500.00	3478.60	3437.51	248747	8550.70	27980	87841	35.31
AMBIKCO	EQ	04-Mar-2021	985.40	980.00	999.95	978.70	994.85	993.60	991.29	15880	157.42	1541	9779	61.58
AMBUJACEM	EQ	04-Mar-2021	282.10	281.50	294.30	278.75	292.90	292.00	288.60	10478749	30242.11	86586	3650458	34.84
AMDIND	EQ	04-Mar-2021	24.40	24.00	25.55	23.25	24.70	24.75	24.45	112495	27.51	1040	54974	48.87
AMJLAND	EQ	04-Mar-2021	26.65	26.80	27.00	25.40	25.65	25.65	25.80	33562	8.66	239	21063	62.76
AMJUMBO	SM	04-Mar-2021	10.70	11.10	11.15	10.20	10.20	10.20	10.85	40000	4.34	5	16000	40.00
AMRUTANJAN	EQ	04-Mar-2021	568.55	565.00	571.95	561.00	562.95	562.75	564.83	41172	232.55	3214	16015	38.90
ANANTRAJ	EQ	04-Mar-2021	54.10	56.80	56.80	54.50	56.80	56.80	56.62	1080454	611.77	1010	677808	62.73
ANDHRACEMT	EQ	04-Mar-2021	5.65	5.65	5.90	5.55	5.80	5.85	5.74	361955	20.77	684	223091	61.64
ANDHRAPAP	EQ	04-Mar-2021	261.85	256.00	264.00	256.00	259.00	259.15	259.59	107527	279.13	2839	77519	72.09
ANDHRSUGAR	EQ	04-Mar-2021	324.95	315.00	334.50	315.00	331.95	332.05	328.74	271428	892.30	7045	97882	36.06
ANGELBRKG	EQ	04-Mar-2021	325.75	330.00	346.35	328.00	340.20	335.95	337.15	303488	1023.20	8336	103224	34.01
ANIKINDS	EQ	04-Mar-2021	16.50	16.50	17.25	16.30	16.65	17.00	16.87	11748	1.98	88	8147	69.35
ANKITMETAL	EQ	04-Mar-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	7108	0.09	7	7108	100.00
ANSALAPI	EQ	04-Mar-2021	8.45	8.15	8.85	8.15	8.85	8.85	8.64	197267	17.05	399	158988	80.60
ANSALHSG	EQ	04-Mar-2021	6.20	6.25	6.30	6.10	6.25	6.20	6.15	78067	4.80	140	44610	57.14
ANUP	EQ	04-Mar-2021	646.75	646.00	653.90	638.25	650.50	649.10	645.07	40297	259.94	1314	29505	73.22
APARINDS	EQ	04-Mar-2021	459.25	458.00	464.00	448.60	451.95	451.05	456.66	79629	363.63	5373	59496	74.72
APCL	EQ	04-Mar-2021	223.15	220.00	238.70	218.20	233.40	232.55	231.35	465673	1077.33	11733	182737	39.24
APCOTEXIND	EQ	04-Mar-2021	184.25	182.40	191.25	181.10	185.65	185.05	186.71	211759	395.37	8394	74223	35.05
APEX	EQ	04-Mar-2021	250.15	248.85	254.95	246.90	253.05	250.75	250.15	244639	611.96	2802	200038	81.77
APLAPOLLO	EQ	04-Mar-2021	1243.15	1215.00	1320.00	1210.00	1320.00	1313.85	1282.83	803885	10312.46	26420	600712	74.73
APLLTD	EQ	04-Mar-2021	929.65	927.00	936.00	916.80	924.00	922.70	923.31	468509	4325.81	11135	287030	61.26
APOLLO	EQ	04-Mar-2021	115.10	113.95	116.95	113.20	114.80	114.85	115.51	147118	169.93	3026	64769	44.03
APOLLOHOSP	EQ	04-Mar-2021	3057.00	3058.00	3081.30	3017.00	3043.75	3042.10	3051.21	687383	20973.51	31456	260737	37.93
APOLLOPIPE	EQ	04-Mar-2021	725.15	725.15	747.00	725.15	742.00	740.45	739.94	31691	234.50	1965	18502	58.38
APOLLOTYRE	EQ	04-Mar-2021	250.00	243.00	261.25	242.70	260.00	259.05	252.94	12623097	31929.00	84368	2642598	20.93
APOLSINHOT	EQ	04-Mar-2021	557.25	559.95	561.60	552.25	561.00	561.00	558.90	1201	6.71	90	1112	92.59
APTECHT	EQ	04-Mar-2021	223.00	223.70	230.95	220.00	221.30	221.45	225.84	552904	1248.65	19784	182745	33.05
ARCHIDPLY	BE	04-Mar-2021	36.50	37.20	38.30	35.40	37.90	37.90	37.68	39234	14.78	272	-	-
ARCHIES	EQ	04-Mar-2021	12.45	12.25	12.50	12.10	12.45	12.40	12.32	36061	4.44	164	27703	76.82
ARENTERP	EQ	04-Mar-2021	11.05	11.05	11.50	11.05	11.10	11.10	11.11	4085	0.45	31	3963	97.01
ARIES	EQ	04-Mar-2021	95.45	93.35	97.20	93.35	94.00	94.85	95.66	57789	55.28	1792	30694	53.11
ARIHANT	EQ	04-Mar-2021	22.00	22.40	22.55	21.20	21.65	21.65	22.08	4950	1.09	80	4490	90.71
ARIHANTSUP	EQ	04-Mar-2021	38.90	38.95	39.00	37.00	37.10	37.50	38.29	26028	9.97	111	14406	55.35
ARMANFIN	EQ	04-Mar-2021	609.95	609.95	630.00	602.40	608.05	610.45	616.14	21283	131.13	2051	11598	54.49
AROGRANITE	EQ	04-Mar-2021	49.40	49.40	52.00	49.40	50.00	50.20	50.59	64568	32.67	762	28179	43.64
ARROWGREEN	BE	04-Mar-2021	75.55	77.10	78.85	74.20	78.35	75.80	76.60	13687	10.48	80	-	-
ARSHIYA	BE	04-Mar-2021	39.70	41.65	41.65	38.15	40.50	40.05	41.41	167046	69.17	508	-	-
ARSSINFRA	EQ	04-Mar-2021	23.95	24.50	24.50	23.50	23.65	23.70	23.90	21251	5.08	164	12297	57.87
ARTEMISMED	EQ	04-Mar-2021	234.40	243.00	243.00	229.00	230.00	231.45	232.03	8211	19.05	135	7194	87.61
ARVIND	EQ	04-Mar-2021	76.10	75.90	80.15	75.60	77.80	77.60	78.53	2103276	1651.73	11768	822408	39.10
ARVINDFASN	EQ	04-Mar-2021	164.35	160.30	173.30	160.30	170.00	168.65	169.77	600110	1018.82	8760	323008	53.82
ARVSMART	EQ	04-Mar-2021	106.25	104.00	108.35	103.90	104.00	104.25	105.48	181134	191.05	2891	79120	43.68
ASAHIINDIA	EQ	04-Mar-2021	314.75	317.00	328.00	314.95	320.50	320.00	320.14	145136	464.64	4201	64910	44.72
ASAHISONG	EQ	04-Mar-2021	278.20	281.80	284.85	276.40	277.90	278.50	280.98	30266	85.04	742	22841	75.47
ASAL	BE	04-Mar-2021	38.25	38.00	39.50	37.75	39.30	39.05	38.69	7728	2.99	47	-	-
ASALCBR	EQ	04-Mar-2021	357.70	356.00	362.55	352.95	360.00	357.50	358.34	28106	100.71	1670	17742	63.13
ASHAPURMIN	EQ	04-Mar-2021	122.55	119.75	128.50	118.10	126.65	127.40	126.29	453358	572.55	4053	232772	51.34
ASHIANA	EQ	04-Mar-2021	118.50	117.50	119.85	114.10	115.45	115.35	117.37	93858	110.16	11344	30729	32.74
ASHIMASYN	EQ	04-Mar-2021	15.55	15.10	15.95	14.30	14.80	14.85	14.91	330296	49.26	702	233353	70.65
ASHOKA	EQ	04-Mar-2021	112.25	110.25	118.40	110.25	115.00	116.25	115.79	2203348	2551.36	21880	706993	32.09
ASHOKLEY	EQ	04-Mar-2021	131.45	129.40	132.40	128.30	131.20	130.95	130.57	19603450	25596.68	70060	5278650	26.93
ASIANHOTNR	EQ	04-Mar-2021	72.70	72.05	76.95	72.00	74.00	74.20	75.08	30595	22.97	562	14030	45.86
ASIANPAINT	EQ	04-Mar-2021	2402.10	2380.00	2435.00	2350.00	2416.00	2417.10	2411.09	2149984	51837.97	103736	1052551	48.96
ASIANTILES	EQ	04-Mar-2021	184.00	184.00	189.00	180.20	183.85	182.10	183.49	754401	1384.23	8096	358907	47.58
ASPINWALL	EQ	04-Mar-2021	170.30	165.55	180.00	165.50	176.70	177.25	175.46	14417	25.30	248	9245	64.13
ASTEC	EQ	04-Mar-2021	1075.85	1078.00	1078.00	1050.00	1073.90	1073.80	1067.43	21181	226.09	2305	13578	64.10
ASTERDM	EQ	04-Mar-2021	144.20	143.10	145.55	142.10	142.40	142.35	143.34	271126	388.64	4182	186084	68.63
ASTRAL	EQ	04-Mar-2021	2205.30	2207.25	2224.90	2186.50	2216.50	2215.35	2207.38	101769	2246.43	10712	57937	56.93
ASTRAMICRO	EQ	04-Mar-2021	135.35	132.00	145.00	130.65	143.85	142.60	140.73	3058319	4303.86	26648	1448769	47.37
ASTRAZEN	EQ	04-Mar-2021	3481.60	3488.00	3540.05	3445.00	3488.10	3498.85	3509.91	17081	599.53	3079	6624	38.78
ASTRON	EQ	04-Mar-2021	45.15	44.10	45.15	44.05	44.60	44.35	44.55	41746	18.60	336	29337	70.27
ATFL	EQ	04-Mar-2021	816.30	820.40	824.90	800.10	818.10	817.15	817.16	9098	74.35	1450	5550	61.00
ATGL	EQ	04-Mar-2021	662.75	645.00	701.70	630.00	692.00	688.75	683.96	4035492	27601.11	81117	1321940	32.76
ATLANTA	EQ	04-Mar-2021	8.45	8.55	8.60	8.15	8.40	8.45	8.41	48513	4.08	155	37280	76.85
ATUL	EQ	04-Mar-2021	6650.45	6630.00	6730.00	6518.15	6699.90	6674.25	6640.70	22480	1492.83	5312	8259	36.74
ATULAUTO	EQ	04-Mar-2021	204.70	202.05	207.95	202.05	205.05	205.15	205.59	119062	244.78	2813	59708	50.15
AUBANK	EQ	04-Mar-2021	1200.90	1187.65	1290.00	1176.80	1274.00	1268.00	1257.91	2247523	28271.79	107118	636622	28.33
AURIONPRO	EQ	04-Mar-2021	82.55	83.25	83.40	81.20	81.55	82.55	82.13	10027	8.24	290	6758	67.40
AUROPHARMA	EQ	04-Mar-2021	880.50	874.90	884.80	868.55	876.70	874.90	877.48	1523420	13367.74	39808	678303	44.53
AUSOMENT	EQ	04-Mar-2021	52.05	51.95	52.45	51.50	52.20	52.30	52.08	3095	1.61	59	2939	94.96
AUTOAXLES	EQ	04-Mar-2021	1235.90	1212.00	1233.25	1202.10	1225.00	1224.35	1221.78	9567	116.89	1378	7054	73.73
AUTOIND	EQ	04-Mar-2021	34.35	34.80	34.80	33.00	34.00	33.85	33.95	24534	8.33	239	16045	65.40
AUTOLITIND	BZ	04-Mar-2021	28.50	28.55	29.55	27.30	29.20	29.20	28.86	14042	4.05	67	-	-
AVADHSUGAR	EQ	04-Mar-2021	208.25	205.90	217.70	203.85	212.90	212.95	211.50	336162	710.99	5664	141026	41.95
AVANTIFEED	EQ	04-Mar-2021	489.80	486.00	501.00	485.35	493.25	492.40	494.79	237436	1174.80	9799	94330	39.73
AVTNPL	EQ	04-Mar-2021	48.15	47.65	49.25	45.90	47.10	47.05	47.45	399590	189.62	2381	192836	48.26
AWHCL	EQ	04-Mar-2021	300.20	302.50	302.50	299.05	300.15	300.20	300.99	65941	198.47	3014	27711	42.02
AXISBANK	EQ	04-Mar-2021	753.95	731.10	751.45	731.10	737.00	736.80	740.10	16896947	125054.18	189661	6062735	35.88
AXISBNKETF	EQ	04-Mar-2021	361.67	362.90	362.90	354.58	357.03	357.13	357.51	1549	5.54	84	1404	90.64
AXISCADES	EQ	04-Mar-2021	47.65	47.75	48.25	45.00	47.50	47.30	47.19	60771	28.68	760	39362	64.77
AXISGOLD	EQ	04-Mar-2021	39.39	39.40	39.49	39.04	39.14	39.10	39.16	357848	140.14	2726	274601	76.74
AXISNIFTY	EQ	04-Mar-2021	158.19	156.78	158.30	155.56	157.67	157.76	157.36	2635	4.15	160	1753	66.53
AYMSYNTEX	EQ	04-Mar-2021	48.95	48.95	51.35	48.95	51.35	51.35	50.79	19316	9.81	67	17414	90.15
BAFNAPH	EQ	04-Mar-2021	122.95	123.35	126.90	120.00	125.65	122.20	122.09	4092	5.00	128	2368	57.87
BAGFILMS	EQ	04-Mar-2021	2.70	2.75	2.80	2.65	2.70	2.65	2.68	56908	1.52	80	42710	75.05
BAJAJ-AUTO	EQ	04-Mar-2021	3901.10	3875.00	3927.60	3841.00	3878.00	3879.05	3891.05	611769	23804.26	39862	182593	29.85
BAJAJCON	EQ	04-Mar-2021	247.60	247.00	250.00	242.60	244.05	243.40	245.86	514329	1264.52	15541	319136	62.05
BAJAJELEC	EQ	04-Mar-2021	1033.75	1040.00	1099.80	1040.00	1060.00	1060.50	1069.26	496213	5305.82	31650	117782	23.74
BAJAJFINSV	EQ	04-Mar-2021	10395.60	10150.00	10280.00	10077.75	10148.00	10129.95	10172.36	412117	41922.01	50455	79987	19.41
BAJAJHIND	EQ	04-Mar-2021	7.80	7.70	8.20	7.40	7.65	7.80	7.83	43043896	3370.02	25787	16161321	37.55
BAJAJHLDNG	EQ	04-Mar-2021	3664.45	3620.00	3676.60	3611.25	3635.55	3639.55	3645.59	24759	902.61	3376	16405	66.26
BAJFINANCE	EQ	04-Mar-2021	5542.90	5430.00	5567.15	5401.00	5492.00	5485.90	5494.77	2234698	122791.44	123075	575347	25.75
BALAJITELE	EQ	04-Mar-2021	60.30	60.25	61.80	59.80	60.25	60.45	60.67	187617	113.83	1663	87544	46.66
BALAMINES	EQ	04-Mar-2021	1843.05	1824.65	1877.35	1741.00	1766.00	1759.25	1788.23	251755	4501.95	19390	102233	40.61
BALAXI	EQ	04-Mar-2021	621.60	642.95	642.95	610.05	624.00	623.05	620.71	18323	113.73	473	2257	12.32
BALKRISHNA	BE	04-Mar-2021	20.30	19.30	21.30	19.30	21.30	21.30	20.35	7462	1.52	31	-	-
BALKRISIND	EQ	04-Mar-2021	1633.60	1628.05	1643.45	1600.00	1640.00	1636.15	1629.49	595935	9710.71	24143	226802	38.06
BALLARPUR	BZ	04-Mar-2021	1.30	1.30	1.30	1.25	1.30	1.25	1.27	1183781	15.06	283	-	-
BALMLAWRIE	EQ	04-Mar-2021	128.15	127.00	152.40	126.00	143.50	144.50	143.28	15609891	22365.81	165516	2664520	17.07
BALPHARMA	EQ	04-Mar-2021	53.85	53.30	54.55	53.00	53.10	53.45	53.68	17565	9.43	332	13960	79.48
BALRAMCHIN	EQ	04-Mar-2021	192.80	190.00	213.35	187.60	208.50	209.05	203.46	7812256	15894.62	74676	2836227	36.30
BANARBEADS	EQ	04-Mar-2021	54.40	54.45	56.00	51.65	54.30	54.55	54.60	6204	3.39	117	4907	79.09
BANARISUG	EQ	04-Mar-2021	1843.25	1855.85	1880.00	1790.00	1807.00	1812.55	1852.33	4461	82.63	867	2488	55.77
BANCOINDIA	EQ	04-Mar-2021	155.05	153.05	157.00	153.00	154.90	154.55	155.09	83477	129.47	4654	35010	41.94
BANDHANBNK	EQ	04-Mar-2021	354.90	350.00	362.65	346.00	355.70	357.40	355.80	12043621	42851.50	104925	2903179	24.11
BANG	EQ	04-Mar-2021	30.80	31.25	31.25	28.75	31.10	30.85	30.08	8814	2.65	272	4789	54.33
BANKA	EQ	04-Mar-2021	75.55	75.80	75.90	71.80	73.60	72.50	73.14	6325	4.63	68	5424	85.75
BANKBARODA	EQ	04-Mar-2021	85.60	85.00	87.80	84.15	85.15	85.80	86.37	62171034	53695.97	135952	13291882	21.38
BANKBEES	EQ	04-Mar-2021	366.11	358.40	365.50	357.00	360.74	360.60	360.94	894776	3229.57	12858	277087	30.97
BANKINDIA	EQ	04-Mar-2021	80.65	80.05	81.85	79.50	79.80	79.70	80.60	4502499	3629.13	17750	1515661	33.66
BANSWRAS	EQ	04-Mar-2021	119.30	120.05	122.50	117.05	118.85	119.10	120.59	10953	13.21	188	9288	84.80
BARTRONICS	BZ	04-Mar-2021	2.45	2.45	2.55	2.45	2.55	2.55	2.54	33082	0.84	48	-	-
BASF	EQ	04-Mar-2021	2198.95	2198.95	2318.80	2165.05	2244.95	2248.00	2256.29	126352	2850.87	16999	39877	31.56
BASML	EQ	04-Mar-2021	67.70	67.10	69.25	66.00	67.40	66.85	67.79	79022	53.57	572	52637	66.61
BATAINDIA	EQ	04-Mar-2021	1525.00	1514.95	1534.00	1501.00	1524.50	1523.90	1522.66	359713	5477.20	14660	116690	32.44
BAYERCROP	EQ	04-Mar-2021	5161.95	5140.00	5225.00	5132.65	5197.70	5185.40	5194.38	21564	1120.12	4139	13764	63.83
BBL	EQ	04-Mar-2021	1142.50	1128.00	1142.00	1121.00	1134.00	1136.90	1133.82	6388	72.43	1104	2697	42.22
BBTC	EQ	04-Mar-2021	1215.75	1195.25	1262.00	1195.25	1238.55	1242.85	1239.37	161974	2007.46	12768	52076	32.15
BCG	EQ	04-Mar-2021	8.65	8.75	9.50	8.70	9.50	9.50	9.23	7894045	728.51	5604	4527660	57.36
BCLIND	EQ	04-Mar-2021	125.90	126.95	148.00	125.80	129.45	128.30	134.17	831565	1115.71	16496	380123	45.71
BCONCEPTS	SM	04-Mar-2021	22.50	23.00	23.55	21.40	23.55	23.55	22.65	9000	2.04	3	6000	66.67
BCP	EQ	04-Mar-2021	4.65	4.65	4.80	4.45	4.45	4.45	4.49	3348506	150.35	1307	1773127	52.95
BDL	EQ	04-Mar-2021	379.35	374.80	379.70	371.75	377.60	376.55	375.70	358805	1348.02	11028	140193	39.07
BEARDSELL	EQ	04-Mar-2021	10.00	9.95	10.40	9.80	10.00	10.00	10.02	4160	0.42	24	3630	87.26
BECTORFOOD	EQ	04-Mar-2021	394.90	394.05	400.00	393.00	397.00	395.90	395.83	354768	1404.28	8607	151648	42.75
BEDMUTHA	EQ	04-Mar-2021	23.45	22.70	23.70	22.65	22.80	22.85	23.14	49293	11.40	120	13537	27.46
BEL	EQ	04-Mar-2021	152.90	151.50	154.95	150.05	152.70	152.80	153.08	10111300	15478.83	51325	2604637	25.76
BEML	EQ	04-Mar-2021	1182.65	1167.00	1236.00	1150.00	1195.10	1195.15	1200.87	595932	7156.37	29808	95346	16.00
BEPL	EQ	04-Mar-2021	142.10	140.05	145.00	139.50	142.50	141.95	142.63	589630	841.00	7527	231266	39.22
BERGEPAINT	EQ	04-Mar-2021	731.55	729.90	739.95	720.60	732.15	730.80	732.16	1062909	7782.15	25456	328139	30.87
BESTAGRO	EQ	04-Mar-2021	414.85	413.95	414.85	402.55	414.85	414.80	412.26	1123	4.63	69	773	68.83
BETA	SM	04-Mar-2021	127.00	124.00	124.50	124.00	124.50	124.50	124.33	2400	2.98	3	2400	100.00
BFINVEST	EQ	04-Mar-2021	317.90	316.00	330.00	310.10	325.00	325.25	323.42	68760	222.38	1710	34345	49.95
BFUTILITIE	EQ	04-Mar-2021	296.80	293.95	305.40	291.30	297.50	297.20	299.82	427876	1282.84	11861	90413	21.13
BGRENERGY	EQ	04-Mar-2021	46.30	46.40	48.50	46.30	47.00	46.90	47.26	216693	102.42	1515	75315	34.76
BHAGERIA	EQ	04-Mar-2021	169.10	169.10	171.00	166.95	167.10	168.30	168.80	48823	82.41	820	18294	37.47
BHAGYANGR	EQ	04-Mar-2021	48.55	46.15	47.10	46.15	46.15	46.15	46.15	26922	12.42	205	25489	94.68
BHAGYAPROP	EQ	04-Mar-2021	28.50	28.55	28.75	28.40	28.45	28.50	28.53	30344	8.66	79	28401	93.60
BHANDARI	BE	04-Mar-2021	2.70	2.70	2.80	2.70	2.80	2.80	2.76	133561	3.69	170	-	-
BHARATFORG	EQ	04-Mar-2021	630.55	632.00	648.80	615.00	641.20	641.50	638.61	3679029	23494.57	43843	756452	20.56
BHARATGEAR	EQ	04-Mar-2021	79.25	79.85	82.50	76.00	80.90	81.05	80.70	44742	36.11	738	28306	63.26
BHARATRAS	EQ	04-Mar-2021	10348.75	10250.00	10250.00	10065.00	10098.00	10074.90	10116.88	2542	257.17	1216	1258	49.49
BHARATWIRE	BE	04-Mar-2021	43.05	42.80	43.05	41.50	42.10	42.10	42.22	11734	4.95	90	-	-
BHARTIARTL	EQ	04-Mar-2021	546.30	540.00	546.00	538.00	539.95	539.60	540.38	17352483	93768.88	188724	8188706	47.19
BHEL	EQ	04-Mar-2021	51.00	50.35	56.10	49.90	54.30	54.25	54.08	213396105	115394.14	264368	32616597	15.28
BIGBLOC	EQ	04-Mar-2021	155.55	156.05	157.00	140.10	154.00	154.05	153.87	100769	155.06	1782	40989	40.68
BIL	EQ	04-Mar-2021	150.40	151.85	152.85	150.35	150.35	151.20	151.61	5701	8.64	212	4197	73.62
BINDALAGRO	EQ	04-Mar-2021	18.95	18.90	19.40	18.45	18.70	18.60	18.97	104765	19.88	619	63851	60.95
BIOCON	EQ	04-Mar-2021	402.70	399.00	407.10	398.30	399.60	399.75	402.97	1939204	7814.37	30663	638260	32.91
BIOFILCHEM	EQ	04-Mar-2021	99.65	99.80	99.80	94.70	94.70	94.70	96.30	265112	255.31	2534	187595	70.76
BIRET	RR	04-Mar-2021	249.70	249.70	250.74	247.76	249.00	249.14	249.13	160400	399.60	486	142600	88.90
BIRLACABLE	EQ	04-Mar-2021	63.15	63.15	63.15	61.10	62.70	62.40	62.63	47108	29.50	850	28537	60.58
BIRLACORPN	EQ	04-Mar-2021	855.80	852.00	882.30	843.05	876.85	878.25	865.61	318763	2759.24	14879	128628	40.35
BIRLAMONEY	EQ	04-Mar-2021	45.75	45.55	47.15	45.15	45.75	45.85	46.11	251531	115.99	1770	117892	46.87
BIRLATYRE	EQ	04-Mar-2021	28.70	28.75	28.95	28.50	28.95	28.90	28.71	347093	99.65	1885	222641	64.14
BKMINDST	EQ	04-Mar-2021	1.10	1.15	1.15	1.10	1.15	1.15	1.13	126426	1.43	157	87553	69.25
BLBLIMITED	EQ	04-Mar-2021	6.70	6.65	7.35	6.15	7.15	7.30	6.81	236215	16.09	348	179773	76.11
BLISSGVS	EQ	04-Mar-2021	169.85	171.40	173.00	168.90	169.75	169.70	170.17	416531	708.80	6080	105883	25.42
BLKASHYAP	BE	04-Mar-2021	14.85	14.80	15.55	14.45	15.55	15.55	15.12	2309252	349.27	322	-	-
BLS	EQ	04-Mar-2021	103.05	103.15	103.75	101.20	102.00	101.85	102.45	117450	120.33	3694	86583	73.72
BLUEDART	EQ	04-Mar-2021	4658.80	4698.00	4698.00	4605.00	4659.00	4636.40	4666.73	8088	377.45	1823	2362	29.20
BLUESTARCO	EQ	04-Mar-2021	925.30	918.50	926.65	902.00	918.00	920.60	918.94	187782	1725.60	15933	129001	68.70
BODALCHEM	EQ	04-Mar-2021	88.90	87.10	89.00	85.80	88.40	88.15	87.66	1237958	1085.22	11105	672001	54.28
BOHRA	SM	04-Mar-2021	1.50	1.45	1.45	1.45	1.45	1.45	1.45	8000	0.12	3	8000	100.00
BOMDYEING	EQ	04-Mar-2021	84.25	82.85	89.75	82.05	85.80	86.40	86.92	11782582	10241.75	55649	2888938	24.52
BOROLTD	EQ	04-Mar-2021	188.75	187.80	194.15	186.90	190.85	190.95	191.70	118034	226.28	2549	61572	52.16
BORORENEW	EQ	04-Mar-2021	284.55	284.00	294.40	281.30	283.80	284.25	288.41	491085	1416.35	14340	228040	46.44
BOSCHLTD	EQ	04-Mar-2021	15246.55	15600.00	15600.00	15140.00	15280.00	15239.55	15325.88	76917	11788.21	18994	14833	19.28
BPCL	EQ	04-Mar-2021	466.35	462.00	472.65	459.25	464.50	463.90	466.34	6278311	29278.16	72087	1537295	24.49
BPL	EQ	04-Mar-2021	25.35	24.85	26.45	23.60	25.60	25.55	25.54	600714	153.45	2475	306790	51.07
BRFL	EQ	04-Mar-2021	9.00	8.55	8.80	8.55	8.55	8.55	8.55	610145	52.17	688	599173	98.20
BRIGADE	EQ	04-Mar-2021	295.00	295.00	299.00	289.00	291.80	291.45	293.53	272528	799.95	13752	182966	67.14
BRIGHT	SM	04-Mar-2021	14.20	14.10	14.90	14.00	14.85	14.85	14.66	75000	11.00	25	54000	72.00
BRITANNIA	EQ	04-Mar-2021	3481.15	3450.00	3514.80	3450.00	3500.05	3501.90	3494.97	537283	18777.88	43577	322909	60.10
BRITANNIA	N2	04-Mar-2021	32.03	32.00	32.19	32.00	32.02	32.02	32.04	5170	1.66	44	4260	82.40
BRNL	EQ	04-Mar-2021	34.20	34.00	34.80	33.10	33.50	33.55	33.99	107635	36.59	1456	55871	51.91
BROOKS	EQ	04-Mar-2021	58.20	59.00	61.00	57.75	61.00	59.05	58.75	240242	141.15	334	105429	43.88
BSE	EQ	04-Mar-2021	593.45	590.00	608.75	584.70	598.95	599.15	598.05	489534	2927.68	16107	236465	48.30
BSHSL	BE	04-Mar-2021	135.15	132.55	139.80	132.50	138.00	135.05	136.04	3097	4.21	47	-	-
BSL	EQ	04-Mar-2021	33.00	34.20	36.30	32.60	36.30	36.30	35.78	42624	15.25	230	38291	89.83
BSLGOLDETF	EQ	04-Mar-2021	4151.40	4190.00	4250.00	4105.00	4200.00	4130.25	4122.92	920	37.93	204	683	74.24
BSLNIFTY	EQ	04-Mar-2021	167.32	169.00	169.00	163.80	166.01	166.02	166.06	1098	1.82	40	757	68.94
BSOFT	EQ	04-Mar-2021	242.40	241.40	241.85	236.45	238.00	237.35	238.50	501948	1197.16	10637	253897	50.58
BTML	SM	04-Mar-2021	73.00	71.50	71.50	71.50	71.50	71.50	71.50	1200	0.86	1	1200	100.00
BURGERKING	EQ	04-Mar-2021	147.80	145.25	152.50	145.00	147.80	148.15	149.37	3919785	5854.85	34766	1095663	27.95
BURNPUR	BE	04-Mar-2021	2.75	2.75	2.85	2.75	2.85	2.85	2.82	65713	1.85	81	-	-
BUTTERFLY	EQ	04-Mar-2021	563.60	570.00	592.50	568.95	580.00	581.60	582.08	96876	563.89	8972	33638	34.72
BVCL	BE	04-Mar-2021	18.05	18.50	18.65	17.35	18.05	18.10	18.23	5153	0.94	25	-	-
BYKE	EQ	04-Mar-2021	19.90	20.90	20.90	19.95	20.00	20.00	20.12	16632	3.35	123	12610	75.82
CADILAHC	EQ	04-Mar-2021	445.60	442.00	453.50	440.80	450.10	449.05	448.71	2657329	11923.66	34165	920422	34.64
CALSOFT	EQ	04-Mar-2021	9.35	9.05	9.45	9.05	9.25	9.25	9.20	24799	2.28	138	17758	71.61
CAMLINFINE	EQ	04-Mar-2021	143.60	141.30	155.00	139.35	154.00	153.30	149.64	2236456	3346.61	24632	1088497	48.67
CAMS	EQ	04-Mar-2021	1897.05	1881.00	1925.65	1881.00	1901.15	1902.15	1909.09	68531	1308.32	5387	44735	65.28
CANBK	EQ	04-Mar-2021	165.80	163.50	172.45	161.80	168.50	168.55	168.06	31614453	53132.20	119525	5181737	16.39
CANDC	BZ	04-Mar-2021	5.05	4.95	5.30	4.90	4.95	4.95	5.07	31920	1.62	42	-	-
CANFINHOME	EQ	04-Mar-2021	486.00	486.00	512.60	486.00	506.95	505.30	502.97	1238853	6231.05	35892	546008	44.07
CANTABIL	EQ	04-Mar-2021	378.70	383.90	383.90	376.00	376.00	378.45	380.27	132863	505.24	5615	22911	17.24
CAPACITE	EQ	04-Mar-2021	203.95	204.00	216.80	203.00	205.50	206.45	210.00	193562	406.48	5044	88540	45.74
CAPLIPOINT	EQ	04-Mar-2021	461.25	461.95	468.80	458.00	460.00	460.60	463.58	104622	485.00	3324	57057	54.54
CAPTRUST	EQ	04-Mar-2021	103.45	101.00	107.00	100.10	104.45	104.05	104.01	14642	15.23	486	11208	76.55
CARBORUNIV	EQ	04-Mar-2021	514.70	513.60	525.55	510.40	515.00	514.75	517.16	80090	414.19	5144	42348	52.88
CAREERP	EQ	04-Mar-2021	147.10	149.00	149.00	147.05	148.90	148.80	148.29	20223	29.99	627	12464	61.63
CARERATING	EQ	04-Mar-2021	467.75	467.00	475.00	465.45	473.00	472.70	472.45	148750	702.77	7724	76556	51.47
CASTROLIND	EQ	04-Mar-2021	135.00	133.10	138.20	133.05	135.85	136.05	135.92	2143968	2913.99	15814	1277455	59.58
CCCL	BE	04-Mar-2021	0.35	0.35	0.40	0.30	0.40	0.40	0.33	18041	0.06	12	-	-
CCHHL	EQ	04-Mar-2021	5.00	5.15	5.15	4.90	4.90	4.95	4.99	40083	2.00	101	30305	75.61
CCL	EQ	04-Mar-2021	251.15	248.90	256.70	247.85	253.45	252.60	253.41	302483	766.51	10151	164545	54.40
CDSL	EQ	04-Mar-2021	618.50	615.00	625.00	611.50	621.30	618.95	620.52	464705	2883.59	17900	246345	53.01
CEATLTD	EQ	04-Mar-2021	1649.95	1644.00	1644.00	1605.00	1612.00	1611.75	1620.80	186548	3023.56	14372	78481	42.07
CEBBCO	BE	04-Mar-2021	19.75	19.50	20.00	19.45	19.75	19.85	19.78	46307	9.16	128	-	-
CELEBRITY	BE	04-Mar-2021	7.15	7.10	7.10	6.80	7.00	6.85	6.87	46732	3.21	123	-	-
CENTENKA	EQ	04-Mar-2021	262.80	258.00	269.55	256.35	264.50	264.35	265.00	88416	234.30	2754	39271	44.42
CENTEXT	EQ	04-Mar-2021	4.90	5.00	5.00	4.70	4.80	4.85	4.81	127136	6.12	212	93866	73.83
CENTRALBK	EQ	04-Mar-2021	18.15	18.00	18.25	17.80	18.05	17.90	17.99	9943290	1788.35	13993	5970819	60.05
CENTRUM	EQ	04-Mar-2021	24.70	24.50	25.30	23.65	23.95	24.55	24.60	10008064	2462.15	6527	1725862	17.24
CENTUM	EQ	04-Mar-2021	441.45	447.40	449.80	436.55	437.00	437.90	442.00	5101	22.55	229	3345	65.58
CENTURYPLY	EQ	04-Mar-2021	319.15	319.85	325.60	318.00	319.35	320.35	321.51	221486	712.10	7405	107242	48.42
CENTURYTEX	EQ	04-Mar-2021	536.60	530.00	535.90	516.10	517.20	521.35	526.21	786208	4137.14	18068	415412	52.84
CERA	EQ	04-Mar-2021	4119.80	4065.25	4135.05	4025.00	4060.00	4055.50	4071.45	6754	274.99	2208	3285	48.64
CEREBRAINT	EQ	04-Mar-2021	51.60	51.15	52.45	49.20	50.90	51.05	51.47	334794	172.33	2647	161130	48.13
CESC	EQ	04-Mar-2021	624.50	624.00	640.00	620.05	635.50	635.70	634.27	850428	5394.05	16019	366954	43.15
CGCL	EQ	04-Mar-2021	359.70	352.00	364.50	352.00	357.00	360.20	360.08	62540	225.19	3789	12261	19.61
CGPOWER	EQ	04-Mar-2021	60.30	58.70	63.30	58.30	63.30	63.30	62.28	7951361	4952.24	8742	4021469	50.58
CHALET	EQ	04-Mar-2021	173.85	173.80	186.90	172.30	181.90	180.90	182.73	1220871	2230.85	16389	438199	35.89
CHAMBLFERT	EQ	04-Mar-2021	242.60	242.00	249.50	240.70	242.60	242.00	244.45	1040894	2544.46	14863	347669	33.40
CHEMBOND	EQ	04-Mar-2021	187.55	185.05	190.95	183.05	185.50	185.25	187.00	17953	33.57	607	10567	58.86
CHEMCON	EQ	04-Mar-2021	437.25	433.30	442.00	432.00	437.00	436.20	437.83	121851	533.50	3868	45175	37.07
CHEMFAB	EQ	04-Mar-2021	130.90	130.10	133.00	128.10	130.05	130.95	130.91	5225	6.84	136	4227	80.90
CHENNPETRO	EQ	04-Mar-2021	112.85	111.00	112.70	109.20	110.80	110.20	110.85	760333	842.81	7098	356646	46.91
CHOLAFIN	EQ	04-Mar-2021	540.65	537.00	546.55	533.15	534.50	535.10	539.15	2756879	14863.72	49824	691023	25.07
CHOLAHLDNG	EQ	04-Mar-2021	602.50	605.70	608.15	596.55	606.00	604.30	603.75	63914	385.88	3845	41342	64.68
CIGNITITEC	EQ	04-Mar-2021	343.60	344.00	360.00	341.30	353.70	352.35	352.64	48252	170.16	2017	26771	55.48
CINELINE	EQ	04-Mar-2021	39.75	39.60	40.75	39.00	39.30	39.55	40.02	124126	49.67	953	57942	46.68
CINEVISTA	EQ	04-Mar-2021	6.30	6.20	6.30	6.05	6.30	6.30	6.16	4411	0.27	31	2669	60.51
CIPLA	EQ	04-Mar-2021	812.50	807.40	818.00	803.70	808.00	806.75	809.86	3640996	29486.89	71825	1204566	33.08
CLEDUCATE	EQ	04-Mar-2021	69.30	69.90	69.90	67.80	69.00	69.00	68.70	17734	12.18	278	9172	51.72
CLNINDIA	EQ	04-Mar-2021	399.65	403.50	409.80	399.00	403.50	404.25	405.39	86791	351.84	3412	41098	47.35
CMICABLES	BE	04-Mar-2021	61.50	59.65	63.00	58.45	58.45	58.45	59.66	95228	56.81	207	-	-
CNOVAPETRO	BE	04-Mar-2021	16.20	17.00	17.00	17.00	17.00	17.00	17.00	1966	0.33	8	-	-
COALINDIA	EQ	04-Mar-2021	154.90	154.00	154.90	151.70	152.20	152.05	152.65	17162557	26199.41	86898	6576703	38.32
COCHINSHIP	EQ	04-Mar-2021	402.75	399.10	412.70	395.00	404.40	404.60	405.21	531096	2152.06	15732	132586	24.96
COFORGE	EQ	04-Mar-2021	2674.55	2620.00	2694.85	2620.00	2636.00	2635.55	2665.80	165983	4424.77	16702	36066	21.73
COLPAL	EQ	04-Mar-2021	1616.80	1605.00	1635.00	1603.00	1617.00	1620.20	1623.27	476559	7735.82	23703	194391	40.79
COMPINFO	EQ	04-Mar-2021	19.70	19.35	20.00	18.75	19.00	19.20	19.44	380418	73.94	1983	223251	58.69
COMPUSOFT	EQ	04-Mar-2021	8.90	9.15	9.15	8.65	9.00	8.95	8.88	27858	2.47	132	18996	68.19
CONCOR	EQ	04-Mar-2021	578.35	577.00	643.95	575.05	615.95	615.55	621.94	15871139	98708.82	257641	3391313	21.37
CONFIPET	EQ	04-Mar-2021	44.60	45.25	49.00	44.30	48.00	47.65	47.50	3429107	1628.66	13559	2137054	62.32
CONSOFINVT	EQ	04-Mar-2021	45.85	47.65	52.05	45.50	51.00	50.60	49.31	81984	40.43	507	66840	81.53
CONTI	SM	04-Mar-2021	6.40	6.70	6.70	6.45	6.45	6.45	6.64	26664	1.77	8	16665	62.50
CONTROLPR	EQ	04-Mar-2021	230.05	229.60	232.85	226.70	231.00	231.85	230.62	11930	27.51	466	7914	66.34
CORALFINAC	EQ	04-Mar-2021	23.25	23.00	24.45	22.95	24.00	24.15	23.57	24225	5.71	272	16807	69.38
CORDSCABLE	EQ	04-Mar-2021	43.35	43.00	45.70	42.55	44.95	44.05	44.74	180648	80.83	1796	100145	55.44
COROMANDEL	EQ	04-Mar-2021	776.70	775.10	788.80	772.80	786.10	786.00	783.91	560820	4396.31	13814	415253	74.04
COSMOFILMS	EQ	04-Mar-2021	620.35	610.10	655.50	605.60	637.00	640.45	636.07	368790	2345.76	15076	147126	39.89
COUNCODOS	BE	04-Mar-2021	2.65	2.75	2.75	2.70	2.75	2.75	2.75	195884	5.39	167	-	-
COX&KINGS	BZ	04-Mar-2021	1.25	1.20	1.30	1.20	1.30	1.30	1.27	665060	8.44	344	-	-
CPSEETF	EQ	04-Mar-2021	24.38	24.49	24.49	23.91	24.20	24.17	24.34	8348240	2031.76	8108	7552232	90.46
CREATIVE	EQ	04-Mar-2021	112.15	110.00	113.50	109.05	110.35	111.60	110.53	10841	11.98	125	1272	11.73
CREDITACC	EQ	04-Mar-2021	721.85	719.00	738.00	715.85	725.00	725.25	725.50	87374	633.90	7369	57560	65.88
CREST	EQ	04-Mar-2021	95.40	95.00	95.00	92.45	93.50	93.50	93.29	6636	6.19	160	4929	74.28
CRISIL	EQ	04-Mar-2021	1922.55	1925.00	1934.00	1900.00	1910.00	1905.15	1914.20	20998	401.94	3060	12681	60.39
CROMPTON	EQ	04-Mar-2021	390.95	392.00	397.85	390.55	397.00	396.85	394.48	1537531	6065.18	40956	993769	64.63
CSBBANK	EQ	04-Mar-2021	234.80	233.80	239.75	229.65	236.60	236.70	237.30	550853	1307.17	9263	287081	52.12
CTE	EQ	04-Mar-2021	33.95	35.15	35.15	32.45	34.10	34.00	33.56	19092	6.41	182	12627	66.14
CUB	EQ	04-Mar-2021	181.35	179.90	189.70	177.00	180.85	180.65	183.61	13975656	25660.65	75744	6173768	44.18
CUBEXTUB	EQ	04-Mar-2021	22.75	21.65	21.65	21.65	21.65	21.65	21.65	20130	4.36	71	20127	99.99
CUMMINSIND	EQ	04-Mar-2021	864.45	859.00	898.90	855.05	894.90	893.95	880.73	2291998	20186.34	57859	381788	16.66
CUPID	EQ	04-Mar-2021	214.45	213.40	217.00	212.00	212.95	213.20	214.50	60585	129.95	1624	35104	57.94
CYBERMEDIA	BE	04-Mar-2021	16.85	17.65	17.65	17.65	17.65	17.65	17.65	950	0.17	8	-	-
CYBERTECH	EQ	04-Mar-2021	128.05	126.95	128.50	125.10	126.70	126.40	126.90	93531	118.69	2440	49074	52.47
CYIENT	EQ	04-Mar-2021	666.10	655.00	675.60	640.00	655.75	659.65	666.26	325824	2170.84	18815	138265	42.44
DAAWAT	EQ	04-Mar-2021	58.75	57.90	64.00	56.75	61.95	61.50	61.83	10030451	6201.98	41299	3760848	37.49
DABUR	EQ	04-Mar-2021	518.10	515.15	527.50	515.15	524.50	524.20	523.67	4314919	22595.95	71289	2479918	57.47
DALBHARAT	EQ	04-Mar-2021	1502.45	1498.70	1509.00	1480.00	1492.00	1487.85	1492.84	175602	2621.46	8701	124592	70.95
DALMIASUG	EQ	04-Mar-2021	173.60	172.00	178.45	168.10	175.00	174.45	174.67	563395	984.08	8252	195793	34.75
DAMODARIND	EQ	04-Mar-2021	33.55	34.50	34.50	33.10	33.10	33.20	33.81	10185	3.44	104	7793	76.51
DANGEE	EQ	04-Mar-2021	130.35	131.95	131.95	128.55	131.40	131.10	130.88	26066	34.12	115	8044	30.86
DATAMATICS	EQ	04-Mar-2021	118.85	120.00	121.50	115.70	116.00	116.30	118.88	204726	243.37	5255	94875	46.34
DBCORP	EQ	04-Mar-2021	101.55	100.55	104.40	99.85	102.00	102.50	102.43	638522	654.01	10139	369788	57.91
DBL	EQ	04-Mar-2021	655.45	651.00	719.90	611.10	691.00	703.50	678.45	1955251	13265.31	94239	424486	21.71
DBREALTY	BE	04-Mar-2021	29.45	28.00	28.75	28.00	28.00	28.00	28.03	401752	112.62	1068	-	-
DBSTOCKBRO	EQ	04-Mar-2021	9.75	10.50	10.50	9.35	10.20	9.80	10.19	9740	0.99	288	7710	79.16
DCAL	EQ	04-Mar-2021	118.70	119.60	123.40	118.50	119.90	119.95	120.71	635438	767.06	8969	320365	50.42
DCBBANK	EQ	04-Mar-2021	114.65	114.00	117.40	113.30	115.30	115.50	115.54	1343103	1551.87	12909	516582	38.46
DCI	SM	04-Mar-2021	45.75	46.00	46.00	46.00	46.00	46.00	46.00	9000	4.14	1	9000	100.00
DCM	EQ	04-Mar-2021	27.05	27.45	28.40	27.20	27.30	27.30	27.68	47544	13.16	281	33533	70.53
DCMNVL	BE	04-Mar-2021	75.70	78.95	79.45	77.90	79.45	78.85	79.25	78516	62.23	257	-	-
DCMSHRIRAM	EQ	04-Mar-2021	531.35	518.85	562.95	515.00	546.00	545.05	542.65	384999	2089.19	19761	130610	33.92
DCW	EQ	04-Mar-2021	29.40	29.25	30.30	28.70	29.50	29.45	29.55	1343926	397.12	3330	850001	63.25
DECCANCE	EQ	04-Mar-2021	420.45	419.90	457.90	414.25	449.90	449.65	443.03	249452	1105.15	9112	105910	42.46
DEEPAKFERT	EQ	04-Mar-2021	205.65	201.80	209.70	201.55	203.70	204.55	206.21	1017280	2097.73	15288	297585	29.25
DEEPAKNTR	EQ	04-Mar-2021	1602.15	1617.90	1690.00	1600.05	1615.00	1612.40	1650.89	2455368	40535.55	127514	402560	16.40
DEEPENR	EQ	04-Mar-2021	40.10	39.90	40.95	39.85	40.45	40.25	40.28	24836	10.00	257	20808	83.78
DELTACORP	EQ	04-Mar-2021	166.75	164.00	172.80	162.45	168.50	167.55	168.37	4637961	7808.88	49769	1533421	33.06
DELTAMAGNT	EQ	04-Mar-2021	33.35	33.00	35.00	33.00	35.00	35.00	34.79	8315	2.89	158	7109	85.50
DEN	EQ	04-Mar-2021	58.80	58.50	59.10	58.10	58.60	58.60	58.67	348463	204.46	4026	169223	48.56
DENORA	EQ	04-Mar-2021	261.15	260.00	264.80	257.45	260.00	261.40	261.18	6441	16.82	392	3767	58.48
DEVIT	SM	04-Mar-2021	125.65	129.95	129.95	129.95	129.95	129.95	129.95	1500	1.95	1	1500	100.00
DFMFOODS	EQ	04-Mar-2021	378.05	380.00	383.70	376.00	378.00	376.55	378.13	35137	132.86	1665	20447	58.19
DGCONTENT	EQ	04-Mar-2021	8.60	8.55	8.95	8.40	8.70	8.75	8.61	231926	19.97	394	197319	85.08
DHAMPURSUG	EQ	04-Mar-2021	192.75	189.60	201.35	187.50	197.00	198.05	195.87	2090075	4093.86	22950	561118	26.85
DHANBANK	EQ	04-Mar-2021	15.65	15.50	17.20	15.00	16.50	16.50	16.38	7594583	1243.66	9723	4091070	53.87
DHANI	EQ	04-Mar-2021	345.80	340.00	351.30	325.40	329.20	328.75	335.06	2996764	10041.06	33870	2352239	78.49
DHANILOANS	N1	04-Mar-2021	991.10	990.00	990.00	975.18	975.18	976.22	976.63	103	1.01	4	103	100.00
DHANILOANS	N3	04-Mar-2021	990.00	990.00	993.50	990.00	993.50	993.50	993.14	194	1.93	10	194	100.00
DHANILOANS	N5	04-Mar-2021	1185.00	1092.00	1195.00	1092.00	1190.00	1190.00	1122.04	735	8.25	7	735	100.00
DHANILOANS	N6	04-Mar-2021	1005.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	50	0.51	1	50	100.00
DHANILOANS	N8	04-Mar-2021	1079.95	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	50	0.53	1	50	100.00
DHANIPP	E1	04-Mar-2021	208.70	205.00	209.00	199.45	202.00	200.75	202.74	55467	112.45	1149	42485	76.60
DHANUKA	EQ	04-Mar-2021	733.85	733.00	748.85	732.80	745.50	741.30	741.41	31153	230.97	2547	13930	44.71
DHARSUGAR	EQ	04-Mar-2021	6.30	6.50	6.90	6.05	6.90	6.90	6.70	124605	8.35	1117	65618	52.66
DHFL	EQ	04-Mar-2021	22.80	23.90	23.90	23.50	23.90	23.90	23.86	1499544	357.86	2844	1127451	75.19
DHFL	N6	04-Mar-2021	355.00	353.80	357.95	353.00	357.95	356.73	355.65	288	1.02	7	288	100.00
DHFL	NC	04-Mar-2021	360.00	345.00	360.00	345.00	360.00	360.00	348.43	201	0.70	4	195	97.01
DHFL	NP	04-Mar-2021	361.66	363.00	364.90	360.55	364.90	362.98	362.58	2470	8.96	13	1860	75.30
DHFL	NQ	04-Mar-2021	345.00	346.00	346.00	346.00	346.00	346.00	346.00	49	0.17	1	49	100.00
DHFL	NX	04-Mar-2021	364.97	350.18	351.90	340.05	351.90	351.90	350.38	276	0.97	6	276	100.00
DHFL	NY	04-Mar-2021	350.00	350.00	350.00	350.00	350.00	350.00	350.00	100	0.35	2	100	100.00
DHUNINV	EQ	04-Mar-2021	280.20	284.25	289.90	270.10	286.90	283.60	279.46	4756	13.29	384	2730	57.40
DIAMONDYD	EQ	04-Mar-2021	671.20	665.00	674.75	663.00	663.00	665.80	668.41	3544	23.69	462	2375	67.01
DIAPOWER	BZ	04-Mar-2021	0.70	0.65	0.70	0.65	0.70	0.70	0.65	3601	0.02	8	-	-
DICIND	EQ	04-Mar-2021	415.25	415.00	455.95	414.00	440.00	439.45	436.64	84028	366.90	3332	34403	40.94
DIGISPICE	BE	04-Mar-2021	103.80	98.65	98.65	98.65	98.65	98.65	98.65	17720	17.48	328	-	-
DISHTV	EQ	04-Mar-2021	11.45	11.35	12.35	11.35	11.75	11.70	11.83	14759888	1746.39	12273	5922191	40.12
DIVISLAB	EQ	04-Mar-2021	3565.15	3550.00	3571.00	3494.05	3555.75	3553.45	3542.38	640664	22694.74	46064	294398	45.95
DIXON	EQ	04-Mar-2021	19276.90	19200.00	19700.00	18910.10	19500.00	19560.60	19379.82	37339	7236.23	17728	17484	46.83
DLF	EQ	04-Mar-2021	324.20	319.00	332.70	316.50	324.75	326.40	323.50	20355344	65849.76	104007	5559504	27.31
DLINKINDIA	EQ	04-Mar-2021	112.40	110.20	113.90	109.70	110.00	110.25	112.25	544656	611.39	5994	300099	55.10
DMART	EQ	04-Mar-2021	3167.70	3129.90	3213.85	3115.00	3141.00	3178.70	3167.29	635423	20125.70	45000	283682	44.64
DOLAT	EQ	04-Mar-2021	54.05	54.05	58.60	53.10	58.00	57.70	56.48	738434	417.05	7115	352462	47.73
DOLLAR	EQ	04-Mar-2021	254.40	252.70	257.00	252.00	255.00	254.40	255.00	35835	91.38	1095	15337	42.80
DONEAR	EQ	04-Mar-2021	35.60	35.40	37.05	35.05	36.20	36.35	36.16	150174	54.30	844	91027	60.61
DPABHUSHAN	EQ	04-Mar-2021	122.35	122.45	124.50	121.00	121.00	121.75	122.18	2052	2.51	60	1836	89.47
DPSCLTD	EQ	04-Mar-2021	13.15	12.95	13.25	12.90	13.15	13.10	13.01	35194	4.58	171	26978	76.66
DPWIRES	EQ	04-Mar-2021	121.70	122.85	125.00	120.00	123.45	122.25	122.23	37502	45.84	545	25101	66.93
DREDGECORP	EQ	04-Mar-2021	421.75	415.50	433.00	412.20	417.00	417.95	422.48	396060	1673.26	12560	77992	19.69
DRREDDY	EQ	04-Mar-2021	4502.55	4482.00	4583.35	4444.00	4567.00	4575.05	4533.61	1472991	66779.70	109298	597539	40.57
DSML	SM	04-Mar-2021	7.80	7.45	7.45	7.45	7.45	7.45	7.45	6000	0.45	1	6000	100.00
DSSL	EQ	04-Mar-2021	70.55	69.65	70.35	66.50	66.75	66.65	68.51	103960	71.22	1288	47366	45.56
DTIL	EQ	04-Mar-2021	279.85	273.65	287.00	273.65	284.90	283.10	281.25	7400	20.81	347	4176	56.43
DUCON	EQ	04-Mar-2021	6.65	6.80	6.95	6.55	6.60	6.60	6.79	117120	7.95	197	73847	63.05
DVL	EQ	04-Mar-2021	95.60	94.25	98.40	94.20	98.40	98.05	96.74	21126	20.44	674	13453	63.68
DWARKESH	EQ	04-Mar-2021	35.35	34.00	37.95	34.00	36.15	36.80	35.97	9862045	3547.46	20720	3268884	33.15
DYNAMATECH	EQ	04-Mar-2021	933.45	921.45	955.05	912.85	930.00	931.45	935.51	6340	59.31	639	4198	66.21
DYNPRO	EQ	04-Mar-2021	477.10	478.55	483.00	469.10	476.00	475.30	477.26	47608	227.22	2171	25161	52.85
E2E	SM	04-Mar-2021	45.00	42.80	42.80	42.75	42.75	42.75	42.78	8000	3.42	4	6000	75.00
EASUNREYRL	BZ	04-Mar-2021	2.40	2.30	2.50	2.30	2.40	2.40	2.49	10708	0.27	7	-	-
EBBETF0423	EQ	04-Mar-2021	1107.50	1107.08	1108.50	1106.55	1107.00	1106.58	1106.85	2296	25.41	70	2295	99.96
EBBETF0425	EQ	04-Mar-2021	1017.72	1016.08	1017.99	1016.07	1017.50	1017.31	1017.53	2399	24.41	71	2171	90.50
EBBETF0430	EQ	04-Mar-2021	1109.83	1109.09	1113.99	1108.10	1108.86	1109.04	1111.40	25414	282.45	195	24025	94.53
EBBETF0431	EQ	04-Mar-2021	997.83	998.50	999.97	997.50	998.50	998.74	998.58	7108	70.98	193	6407	90.14
EBIXFOREX	EQ	04-Mar-2021	486.05	485.00	514.80	482.00	507.95	501.65	499.32	22622	112.96	854	14098	62.32
EC2RG	MF	04-Mar-2021	8.26	8.51	8.51	8.51	8.51	8.51	8.51	10000	0.85	1	10000	100.00
ECLERX	EQ	04-Mar-2021	988.40	984.00	1030.00	975.85	998.95	998.95	1008.09	99776	1005.83	7611	43249	43.35
ECLFINANCE	NF	04-Mar-2021	1049.00	1036.56	1044.99	1036.50	1044.99	1036.59	1036.60	202	2.09	3	200	99.01
ECLFINANCE	NG	04-Mar-2021	946.00	945.00	948.70	945.00	948.70	948.70	946.95	46	0.44	5	46	100.00
ECLFINANCE	NI	04-Mar-2021	997.95	971.11	999.00	971.10	999.00	986.50	972.92	136	1.32	7	130	95.59
ECLFINANCE	NJ	04-Mar-2021	934.99	926.01	930.50	926.01	930.00	928.88	928.33	114	1.06	6	114	100.00
ECLFINANCE	NK	04-Mar-2021	949.00	916.00	948.00	915.00	934.00	934.00	934.73	285	2.66	7	280	98.25
ECLFINANCE	NN	04-Mar-2021	1224.97	1183.01	1224.94	1183.00	1224.93	1185.51	1185.52	78	0.92	7	76	97.44
ECLFINANCE	NO	04-Mar-2021	984.50	982.50	982.90	982.50	982.90	982.68	982.69	190	1.87	2	190	100.00
ECLFINANCE	NQ	04-Mar-2021	1140.00	1111.70	1149.99	1111.70	1149.99	1149.99	1135.96	150	1.70	4	100	66.67
ECLFINANCE	NR	04-Mar-2021	984.46	984.99	991.24	984.99	990.95	990.95	986.89	95	0.94	5	95	100.00
ECLFINANCE	NS	04-Mar-2021	982.66	983.00	993.00	982.70	989.00	989.00	990.33	97	0.96	5	91	93.81
EDELWEISS	EQ	04-Mar-2021	76.35	74.95	80.45	73.75	75.50	75.65	77.33	11702383	9049.49	48418	5614950	47.98
EDUCOMP	BZ	04-Mar-2021	3.00	3.00	3.15	3.00	3.10	3.10	3.09	40042	1.24	64	-	-
EHFLNCD	N5	04-Mar-2021	971.40	950.01	969.00	950.00	969.00	969.00	950.83	575	5.47	11	550	95.65
EHFLNCD	N6	04-Mar-2021	949.80	950.00	950.00	938.10	950.00	949.09	948.52	775	7.35	21	755	97.42
EICHERMOT	EQ	04-Mar-2021	2599.05	2570.00	2633.00	2545.35	2590.00	2593.20	2597.88	1353079	35151.39	66407	492007	36.36
EIDPARRY	EQ	04-Mar-2021	343.20	343.20	356.25	339.25	351.90	350.95	350.91	443632	1556.77	12067	207526	46.78
EIFFL	SM	04-Mar-2021	100.25	91.35	106.00	91.35	94.15	94.50	95.58	9600	9.18	8	7200	75.00
EIHAHOTELS	EQ	04-Mar-2021	289.00	287.40	293.75	282.25	290.05	290.50	288.29	72613	209.33	1496	35292	48.60
EIHOTEL	EQ	04-Mar-2021	103.65	103.95	110.90	103.65	109.00	108.80	107.48	4182363	4495.40	31485	1617940	38.68
EIMCOELECO	EQ	04-Mar-2021	350.05	348.25	358.50	348.05	352.75	351.40	353.89	1094	3.87	118	541	49.45
EKC	EQ	04-Mar-2021	74.90	73.55	76.80	72.90	74.25	74.00	74.34	447601	332.76	4617	216731	48.42
ELECON	EQ	04-Mar-2021	54.80	54.45	57.00	53.65	55.70	55.40	55.90	552482	308.84	10184	171461	31.03
ELECTCAST	EQ	04-Mar-2021	27.05	26.60	28.00	26.00	27.50	27.25	27.30	1688600	460.95	3408	951332	56.34
ELECTHERM	EQ	04-Mar-2021	123.55	123.00	124.85	118.50	121.60	121.35	121.67	28772	35.01	606	15810	54.95
ELGIEQUIP	EQ	04-Mar-2021	179.70	179.50	186.00	178.30	181.90	181.65	182.63	118378	216.19	4781	39431	33.31
ELGIRUBCO	EQ	04-Mar-2021	28.60	28.65	30.70	28.05	30.50	30.40	29.94	114283	34.22	511	92712	81.12
EMAMILTD	EQ	04-Mar-2021	450.65	446.00	454.85	445.40	448.25	450.55	449.81	1367133	6149.44	19326	1131528	82.77
EMAMIPAP	EQ	04-Mar-2021	100.70	99.00	103.00	98.50	99.35	100.60	100.63	13766	13.85	341	10482	76.14
EMAMIREAL	EQ	04-Mar-2021	51.20	51.70	51.70	48.70	49.05	49.30	49.58	139148	68.98	881	81869	58.84
EMBASSY	RR	04-Mar-2021	326.24	323.00	331.45	322.90	329.99	329.87	325.01	423000	1374.81	1286	334600	79.10
EMCO	BZ	04-Mar-2021	1.85	1.80	1.90	1.80	1.80	1.80	1.81	22392	0.41	37	-	-
EMKAY	EQ	04-Mar-2021	74.45	76.00	76.00	72.20	72.45	72.40	72.92	37150	27.09	377	24090	64.85
EMMBI	EQ	04-Mar-2021	81.55	81.40	87.70	81.00	85.00	84.85	85.06	62237	52.94	1625	32738	52.60
EMOFSR1RDP	MF	04-Mar-2021	13.85	13.85	13.85	13.83	13.83	13.83	13.83	9090	1.26	7	9090	100.00
EMOFSR1RGG	MF	04-Mar-2021	13.82	13.75	13.86	13.69	13.86	13.85	13.80	67150	9.26	25	67150	100.00
ENDURANCE	EQ	04-Mar-2021	1392.65	1392.00	1405.00	1374.05	1384.65	1387.15	1382.86	121275	1677.06	11143	89767	74.02
ENERGYDEV	BE	04-Mar-2021	9.95	10.15	10.25	9.80	10.25	10.25	10.08	44377	4.47	166	-	-
ENGINERSIN	EQ	04-Mar-2021	88.95	87.10	87.75	85.70	86.00	86.05	86.55	7947459	6878.45	40099	3709078	46.67
ENIL	EQ	04-Mar-2021	170.65	170.00	177.00	167.20	174.95	175.05	173.95	158599	275.88	2501	106753	67.31
EPL	EQ	04-Mar-2021	233.55	232.00	235.00	223.15	225.35	225.05	225.73	921918	2081.06	22121	582989	63.24
EQ30	EQ	04-Mar-2021	416.85	425.01	425.01	416.20	416.20	416.20	421.09	27	0.11	5	27	100.00
EQUITAS	EQ	04-Mar-2021	91.25	89.95	101.90	89.75	97.15	96.95	97.11	10384163	10084.56	50858	3058052	29.45
EQUITASBNK	EQ	04-Mar-2021	49.70	50.00	59.60	50.00	59.60	59.60	57.49	12510525	7192.20	34977	3200136	25.58
ERFLNCDI	N5	04-Mar-2021	860.00	860.00	879.00	860.00	870.10	870.10	873.34	15	0.13	3	14	93.33
ERFLNCDI	N6	04-Mar-2021	934.99	889.65	889.65	870.00	879.90	876.54	885.37	337	2.98	14	287	85.16
ERIS	EQ	04-Mar-2021	589.40	588.70	591.95	585.25	589.90	589.95	588.58	98563	580.12	7953	71022	72.06
EROSMEDIA	EQ	04-Mar-2021	32.80	33.50	34.15	31.60	31.95	32.20	33.20	614568	204.02	3065	348414	56.69
ESABINDIA	EQ	04-Mar-2021	1903.65	1886.30	1949.00	1881.00	1903.00	1904.60	1911.28	12049	230.29	2126	4172	34.63
ESCORTS	EQ	04-Mar-2021	1341.45	1334.00	1358.00	1324.00	1342.00	1343.70	1342.64	869460	11673.76	38505	184257	21.19
ESSARSHPNG	EQ	04-Mar-2021	9.55	9.70	10.25	9.40	9.80	9.65	9.87	123255	12.16	524	71511	58.02
ESTER	EQ	04-Mar-2021	112.75	112.10	118.90	111.35	116.00	115.25	116.59	350233	408.33	6172	160046	45.70
EUROCERA	BZ	04-Mar-2021	1.10	1.05	1.05	1.05	1.05	1.05	1.05	8207	0.09	27	-	-
EVEREADY	EQ	04-Mar-2021	288.50	286.50	296.50	281.05	286.30	286.20	290.06	344558	999.44	8657	172969	50.20
EVERESTIND	EQ	04-Mar-2021	313.15	311.70	320.90	311.50	316.00	315.80	317.52	39312	124.82	1391	19392	49.33
EXCEL	EQ	04-Mar-2021	2.95	3.05	3.05	2.85	2.90	2.90	2.90	56931	1.65	277	40147	70.52
EXCELINDUS	EQ	04-Mar-2021	886.25	865.55	903.00	865.55	884.00	884.95	890.18	16281	144.93	1998	8141	50.00
EXIDEIND	EQ	04-Mar-2021	207.50	205.40	211.10	205.00	209.50	209.30	208.86	2691080	5620.53	23737	844736	31.39
EXPLEOSOL	EQ	04-Mar-2021	530.30	525.00	540.00	517.35	531.10	532.70	525.52	27847	146.34	1935	14235	51.12
FACT	EQ	04-Mar-2021	98.80	97.00	107.90	96.00	105.80	105.80	104.55	2147339	2245.04	18664	612976	28.55
FAIRCHEMOR	EQ	04-Mar-2021	688.80	697.00	700.00	677.80	680.00	680.05	688.52	20619	141.97	864	7722	37.45
FCL	EQ	04-Mar-2021	67.75	67.35	69.50	66.30	68.30	68.35	68.49	770513	527.72	1329	660791	85.76
FCONSUMER	EQ	04-Mar-2021	7.95	7.95	8.10	7.90	8.00	7.95	7.99	4896393	391.44	12446	1881514	38.43
FCSSOFT	BE	04-Mar-2021	0.75	0.75	0.80	0.70	0.80	0.80	0.75	2172033	16.40	918	-	-
FDC	EQ	04-Mar-2021	280.75	279.00	292.00	279.00	288.00	288.00	286.76	343385	984.70	5840	171190	49.85
FEDERALBNK	EQ	04-Mar-2021	88.10	86.70	92.50	85.80	90.90	90.70	89.98	53425954	48070.51	130361	10983953	20.56
FEL	EQ	04-Mar-2021	10.10	10.05	10.60	10.00	10.40	10.25	10.35	1407720	145.64	1685	853049	60.60
FELDVR	EQ	04-Mar-2021	13.70	13.65	14.10	13.60	13.90	13.80	13.90	23551	3.27	165	16931	71.89
FIEMIND	EQ	04-Mar-2021	606.70	600.00	609.25	585.50	608.90	606.40	598.76	37020	221.66	2940	16869	45.57
FILATEX	EQ	04-Mar-2021	71.70	70.90	72.00	69.50	70.30	70.10	70.63	930028	656.88	4450	649260	69.81
FILDF2GPD	MF	04-Mar-2021	0.45	0.45	0.45	0.45	0.45	0.45	0.45	4511	0.02	1	4511	100.00
FINCABLES	EQ	04-Mar-2021	400.25	392.00	419.90	392.00	416.00	416.30	413.71	558617	2311.04	17634	222167	39.77
FINEORG	EQ	04-Mar-2021	2375.55	2379.80	2467.75	2351.00	2367.80	2365.65	2406.02	51155	1230.80	7761	17365	33.95
FINPIPE	EQ	04-Mar-2021	648.70	647.00	688.00	638.00	673.10	674.55	672.75	475842	3201.20	14766	229335	48.20
FLEXITUFF	BE	04-Mar-2021	22.85	23.35	23.95	21.75	21.85	21.85	22.48	15553	3.50	93	-	-
FLFL	EQ	04-Mar-2021	77.95	77.55	80.90	77.55	78.50	78.60	79.27	293363	232.56	3795	151371	51.60
FLUOROCHEM	EQ	04-Mar-2021	620.10	619.00	634.90	607.05	623.00	619.50	625.91	172715	1081.05	5858	95394	55.23
FMGOETZE	EQ	04-Mar-2021	307.20	304.00	317.80	304.00	312.00	313.45	313.23	38196	119.64	1130	23482	61.48
FMNL	EQ	04-Mar-2021	17.80	17.60	18.40	17.60	18.00	17.80	18.00	37293	6.71	240	22754	61.01
FOCUS	SM	04-Mar-2021	23.00	23.00	23.00	23.00	23.00	23.00	23.00	6000	1.38	2	6000	100.00
FORCEMOT	EQ	04-Mar-2021	1342.60	1337.00	1364.80	1332.85	1337.00	1336.45	1349.45	37397	504.65	3393	13902	37.17
FORTIS	EQ	04-Mar-2021	173.90	170.00	184.70	169.70	179.50	178.55	179.70	6426919	11549.39	45893	2255130	35.09
FOSECOIND	EQ	04-Mar-2021	1248.15	1232.95	1249.00	1230.00	1248.00	1245.45	1240.28	1008	12.50	174	787	78.08
FRETAIL	EQ	04-Mar-2021	69.00	69.05	71.50	68.85	69.65	69.55	70.19	3402855	2388.47	22713	1591708	46.78
FSC	EQ	04-Mar-2021	91.50	91.90	94.00	91.00	92.00	92.35	92.61	74476	68.97	1174	40300	54.11
FSL	EQ	04-Mar-2021	101.65	101.30	111.80	100.70	108.75	107.95	107.97	15383205	16608.96	75337	5415234	35.20
G5	EQ	04-Mar-2021	47.02	47.05	47.05	46.93	46.93	46.94	46.96	20625	9.69	19	17780	86.21
GABRIEL	EQ	04-Mar-2021	127.55	127.50	134.50	127.10	133.75	132.90	132.41	2232666	2956.20	26137	831482	37.24
GAEL	EQ	04-Mar-2021	139.45	144.00	155.00	143.00	147.00	146.40	150.12	4791413	7192.89	40495	1235724	25.79
GAIL	EQ	04-Mar-2021	146.95	145.50	146.85	143.35	145.00	144.45	145.24	16585926	24089.18	54657	6368023	38.39
GAL	EQ	04-Mar-2021	2.45	2.50	2.55	2.35	2.40	2.45	2.47	38770	0.96	131	28188	72.71
GALAXYSURF	EQ	04-Mar-2021	2331.70	2309.00	2390.00	2309.00	2353.00	2346.55	2354.72	25682	604.74	3220	8772	34.16
GALLANTT	EQ	04-Mar-2021	48.60	48.00	49.90	47.50	49.00	49.00	48.70	65555	31.93	3147	19204	29.29
GALLISPAT	EQ	04-Mar-2021	40.10	40.30	40.35	39.15	39.50	39.75	39.80	17443	6.94	199	10259	58.81
GAMMNINFRA	EQ	04-Mar-2021	0.85	0.85	0.90	0.85	0.90	0.90	0.89	5770416	51.39	9574	3650361	63.26
GANDHITUBE	EQ	04-Mar-2021	293.50	293.50	294.00	285.15	293.00	289.50	289.50	4911	14.22	220	2502	50.95
GANECOS	EQ	04-Mar-2021	659.15	658.95	660.55	645.00	645.60	650.55	654.07	38343	250.79	2855	23314	60.80
GANESHHOUC	EQ	04-Mar-2021	57.55	56.05	56.85	54.70	55.05	55.45	55.69	55841	31.10	418	32750	58.65
GANGAFORGE	SM	04-Mar-2021	34.35	34.40	34.70	34.40	34.70	34.70	34.55	16000	5.53	2	8000	50.00
GANGESSECU	EQ	04-Mar-2021	63.15	63.75	65.50	62.70	65.50	64.70	64.41	6795	4.38	174	4406	64.84
GARFIBRES	EQ	04-Mar-2021	2598.45	2622.00	2643.60	2564.10	2577.00	2573.45	2591.61	20249	524.78	4265	12982	64.11
GATI	EQ	04-Mar-2021	101.35	100.25	116.20	99.00	111.35	111.55	111.23	7117520	7916.73	53911	2532856	35.59
GAYAHWS	BE	04-Mar-2021	0.70	0.70	0.70	0.65	0.70	0.70	0.66	330635	2.19	130	-	-
GAYAPROJ	EQ	04-Mar-2021	39.65	39.40	39.75	38.55	39.20	39.20	39.04	1292805	504.76	7354	878018	67.92
GBGLOBAL	EQ	04-Mar-2021	7.25	7.60	7.60	6.90	7.25	6.90	7.18	4717	0.34	37	4402	93.32
GDL	EQ	04-Mar-2021	175.45	175.00	184.00	174.05	178.60	179.45	180.83	404319	731.12	9836	238629	59.02
GEECEE	EQ	04-Mar-2021	105.45	104.40	106.85	100.80	105.10	105.50	103.70	25118	26.05	657	15610	62.15
GEEKAYWIRE	EQ	04-Mar-2021	79.80	80.00	80.00	77.15	79.95	79.85	78.80	14465	11.40	55	13974	96.61
GENCON	EQ	04-Mar-2021	56.70	59.90	68.00	59.90	61.25	62.45	65.87	196300	129.31	2254	71944	36.65
GENESYS	BE	04-Mar-2021	91.55	87.60	96.00	87.60	95.95	95.70	94.17	20088	18.92	156	-	-
GENUSPAPER	EQ	04-Mar-2021	8.40	8.50	8.50	7.90	8.10	8.10	8.20	529304	43.41	829	378842	71.57
GENUSPOWER	EQ	04-Mar-2021	44.85	44.00	44.85	42.95	43.75	43.65	43.97	518119	227.79	3027	260197	50.22
GEOJITFSL	EQ	04-Mar-2021	52.75	52.90	53.90	52.45	53.20	53.20	53.40	337739	180.35	2181	194275	57.52
GEPIL	EQ	04-Mar-2021	286.95	286.00	303.80	283.20	296.00	296.75	297.27	463413	1377.58	10170	205455	44.34
GESHIP	EQ	04-Mar-2021	327.65	322.45	332.85	319.30	322.00	322.35	324.88	261609	849.91	8705	117421	44.88
GET&D	EQ	04-Mar-2021	136.30	135.90	146.40	133.70	143.50	142.90	142.88	668266	954.81	10063	339276	50.77
GFLLIMITED	EQ	04-Mar-2021	94.65	95.50	96.00	93.30	93.75	93.60	94.41	80628	76.12	2584	48847	60.58
GHCL	EQ	04-Mar-2021	246.55	244.00	258.00	241.35	254.00	253.70	252.10	615943	1552.80	14213	279321	45.35
GICHSGFIN	EQ	04-Mar-2021	141.40	141.00	144.80	139.70	140.70	140.95	142.34	1060040	1508.86	12163	302147	28.50
GICRE	EQ	04-Mar-2021	198.10	198.00	204.00	196.35	200.50	199.45	200.43	696915	1396.80	11607	350722	50.32
GILLANDERS	EQ	04-Mar-2021	45.40	44.50	46.00	44.00	44.90	44.40	44.91	3989	1.79	63	3022	75.76
GILLETTE	EQ	04-Mar-2021	5611.80	5611.80	5649.00	5565.85	5620.05	5627.00	5618.97	2482	139.46	1111	1571	63.30
GINNIFILA	EQ	04-Mar-2021	19.05	19.10	20.00	18.40	19.60	19.80	19.44	53329	10.37	255	39566	74.19
GIPCL	EQ	04-Mar-2021	84.75	82.90	86.65	82.20	85.05	84.80	85.02	1252874	1065.23	14010	615490	49.13
GISOLUTION	EQ	04-Mar-2021	2.40	2.40	2.50	2.30	2.50	2.40	2.38	1245	0.03	16	740	59.44
GKWLIMITED	EQ	04-Mar-2021	514.50	527.05	527.25	507.50	522.00	517.70	515.56	1205	6.21	572	276	22.90
GLAND	EQ	04-Mar-2021	2436.75	2423.90	2693.00	2405.80	2641.15	2669.80	2586.46	845383	21865.50	68281	358660	42.43
GLAXO	EQ	04-Mar-2021	1523.80	1523.00	1568.90	1515.05	1539.00	1540.70	1551.56	102917	1596.82	7981	49466	48.06
GLENMARK	EQ	04-Mar-2021	478.85	475.00	479.00	470.25	474.00	473.70	474.45	1265418	6003.74	19989	375731	29.69
GLFL	EQ	04-Mar-2021	3.20	3.10	3.20	3.05	3.20	3.10	3.06	23076	0.71	44	18396	79.72
GLOBAL	EQ	04-Mar-2021	50.80	50.95	50.95	48.30	48.50	49.75	49.27	11363	5.60	158	7579	66.70
GLOBALVECT	BZ	04-Mar-2021	45.55	45.45	46.65	44.50	45.50	44.80	45.08	9445	4.26	73	-	-
GLOBE	BE	04-Mar-2021	57.20	57.20	59.00	54.35	54.50	56.20	55.51	1619	0.90	19	-	-
GLOBOFFS	EQ	04-Mar-2021	8.60	8.60	9.00	8.20	8.90	8.85	8.53	34080	2.91	128	25990	76.26
GLOBUSSPR	EQ	04-Mar-2021	341.45	337.00	348.00	336.75	343.00	340.90	342.77	83847	287.40	2673	36198	43.17
GMBREW	EQ	04-Mar-2021	434.90	428.10	444.00	428.10	436.10	434.60	436.67	36732	160.40	1842	24388	66.39
GMDCLTD	EQ	04-Mar-2021	63.60	62.75	64.20	62.50	63.25	63.10	63.42	1878246	1191.12	10191	557479	29.68
GMMPFAUDLR	EQ	04-Mar-2021	4182.05	4180.00	4419.95	4156.70	4306.00	4293.70	4302.89	81792	3519.42	15850	27783	33.97
GMRINFRA	EQ	04-Mar-2021	27.75	27.30	29.95	27.05	29.00	29.05	28.83	56000402	16144.62	57926	9326705	16.65
GNA	EQ	04-Mar-2021	392.60	393.00	414.00	388.55	403.50	403.30	402.15	148437	596.93	4652	56791	38.26
GNFC	EQ	04-Mar-2021	321.35	317.85	325.60	316.00	321.00	320.25	321.44	1113427	3578.99	15900	331109	29.74
GOACARBON	EQ	04-Mar-2021	335.65	330.00	344.65	330.00	335.15	335.30	338.04	56752	191.84	3045	22579	39.79
GOCLCORP	EQ	04-Mar-2021	244.30	242.10	245.00	236.10	243.00	241.70	241.08	21358	51.49	315	18930	88.63
GODFRYPHLP	EQ	04-Mar-2021	906.05	906.00	909.80	904.50	906.00	906.05	907.09	43265	392.45	4950	23568	54.47
GODHA	EQ	04-Mar-2021	38.85	41.10	42.15	40.10	41.40	41.35	41.13	645	0.27	30	207	32.09
GODREJAGRO	EQ	04-Mar-2021	492.05	490.00	509.20	489.50	503.00	503.50	503.31	562376	2830.50	9592	390481	69.43
GODREJCP	EQ	04-Mar-2021	699.40	698.40	699.00	690.00	692.70	692.35	693.66	1375763	9543.11	28823	791052	57.50
GODREJIND	EQ	04-Mar-2021	463.10	461.95	468.40	456.45	468.00	466.15	463.03	120948	560.03	7064	75051	62.05
GODREJPROP	EQ	04-Mar-2021	1524.50	1508.00	1529.75	1497.20	1524.50	1525.60	1518.67	507870	7712.88	15945	193357	38.07
GOENKA	BZ	04-Mar-2021	2.10	2.20	2.20	2.00	2.00	2.00	2.03	1081597	21.92	352	-	-
GOKEX	EQ	04-Mar-2021	82.40	83.90	83.90	81.20	81.90	81.60	82.53	201030	165.91	2459	90120	44.83
GOKUL	EQ	04-Mar-2021	19.10	19.05	19.20	18.75	18.90	18.95	18.99	19710	3.74	158	14363	72.87
GOKULAGRO	EQ	04-Mar-2021	23.50	22.85	24.20	22.75	23.60	23.65	23.74	227258	53.95	851	187302	82.42
GOLDBEES	EQ	04-Mar-2021	39.33	39.18	39.18	38.86	39.03	38.93	39.01	11218094	4375.95	31673	9114971	81.25
GOLDENTOBC	EQ	04-Mar-2021	46.10	46.15	47.30	40.10	46.45	46.70	45.42	33795	15.35	658	16273	48.15
GOLDIAM	EQ	04-Mar-2021	349.30	348.65	348.65	335.05	340.00	341.05	342.08	53000	181.30	1837	28441	53.66
GOLDSHARE	EQ	04-Mar-2021	4085.10	4068.00	4070.00	4026.50	4043.15	4041.10	4049.65	7239	293.15	1735	5745	79.36
GOODLUCK	EQ	04-Mar-2021	74.60	73.80	76.00	72.50	74.80	74.00	74.52	103266	76.96	1730	41392	40.08
GOODYEAR	EQ	04-Mar-2021	978.45	975.25	999.00	971.75	978.15	980.50	983.19	20893	205.42	2950	9959	47.67
GPIL	EQ	04-Mar-2021	592.10	585.85	604.00	582.30	585.00	587.50	591.81	104734	619.82	4654	47750	45.59
GPPL	EQ	04-Mar-2021	108.90	105.20	111.50	104.85	109.40	109.40	109.13	1443989	1575.89	20427	664145	45.99
GPTINFRA	EQ	04-Mar-2021	43.00	43.00	43.50	41.55	42.50	43.05	42.72	18644	7.96	239	10800	57.93
GRANULES	EQ	04-Mar-2021	364.40	361.00	374.45	353.95	361.30	363.75	366.20	5865038	21477.75	111385	1745505	29.76
GRAPHITE	EQ	04-Mar-2021	491.25	484.00	502.55	480.00	491.60	492.50	493.47	1797467	8869.92	37403	456873	25.42
GRASIM	EQ	04-Mar-2021	1318.10	1306.00	1360.00	1300.50	1353.10	1350.40	1336.27	1950846	26068.48	51877	664533	34.06
GRAVITA	EQ	04-Mar-2021	108.20	105.35	112.90	105.35	108.05	108.70	110.04	329554	362.63	4438	148478	45.05
GREAVESCOT	EQ	04-Mar-2021	136.85	133.50	141.30	131.70	140.00	139.50	137.04	1546988	2119.93	27818	858700	55.51
GREENLAM	EQ	04-Mar-2021	946.95	930.00	965.15	930.00	949.30	950.95	951.29	2384	22.68	382	1445	60.61
GREENPANEL	EQ	04-Mar-2021	177.55	175.50	176.50	170.20	174.70	174.50	174.25	77134	134.41	2245	46439	60.21
GREENPLY	EQ	04-Mar-2021	188.40	187.15	198.80	185.35	192.00	192.20	193.89	578509	1121.67	9394	371983	64.30
GREENPOWER	BE	04-Mar-2021	2.25	2.25	2.30	2.15	2.20	2.15	2.21	2216081	48.88	1097	-	-
GRINDWELL	EQ	04-Mar-2021	952.75	937.00	964.50	932.95	956.00	948.60	949.43	23565	223.73	5274	11341	48.13
GROBTEA	EQ	04-Mar-2021	1025.80	1025.80	1040.00	991.00	991.55	1008.40	1016.47	738	7.50	136	435	58.94
GRPLTD	EQ	04-Mar-2021	822.00	821.05	850.00	809.00	830.05	840.35	832.18	2024	16.84	382	597	29.50
GRSE	EQ	04-Mar-2021	214.75	209.00	214.90	207.15	207.90	208.15	209.97	211541	444.16	5833	95577	45.18
GSCLCEMENT	EQ	04-Mar-2021	37.35	37.25	40.25	36.60	39.10	39.25	39.27	1263308	496.07	4713	427623	33.85
GSFC	EQ	04-Mar-2021	99.25	97.90	102.75	97.00	98.50	98.85	100.04	4487868	4489.53	26420	1447697	32.26
GSPL	EQ	04-Mar-2021	276.65	275.00	302.00	273.10	294.50	295.05	293.09	3930698	11520.39	70570	1607059	40.88
GSS	EQ	04-Mar-2021	55.25	55.30	56.80	55.10	56.00	55.90	56.14	339139	190.39	4139	166903	49.21
GTL	EQ	04-Mar-2021	6.75	6.75	6.80	6.65	6.75	6.70	6.72	108183	7.27	280	70034	64.74
GTLINFRA	EQ	04-Mar-2021	1.05	1.05	1.10	1.00	1.10	1.10	1.05	22842345	239.85	4156	14165622	62.01
GTNIND	EQ	04-Mar-2021	10.80	10.90	10.90	10.80	10.85	10.85	10.86	702	0.08	39	553	78.77
GTPL	EQ	04-Mar-2021	125.30	124.55	126.95	124.05	125.45	125.65	125.76	50083	62.98	1036	24053	48.03
GUFICBIO	EQ	04-Mar-2021	117.55	117.00	120.30	116.60	118.40	118.40	118.75	89321	106.07	1974	54907	61.47
GUJALKALI	EQ	04-Mar-2021	358.45	354.90	374.90	348.00	374.55	370.95	367.83	666091	2450.07	12387	360404	54.11
GUJAPOLLO	EQ	04-Mar-2021	218.05	220.50	220.50	213.05	215.75	216.20	214.69	15023	32.25	217	13473	89.68
GUJGASLTD	EQ	04-Mar-2021	549.55	548.80	555.00	540.55	543.85	544.10	549.25	1201180	6597.48	33960	337269	28.08
GUJRAFFIA	BE	04-Mar-2021	79.20	79.25	83.15	75.25	79.00	79.10	78.41	28565	22.40	311	-	-
GULFOILLUB	EQ	04-Mar-2021	771.10	764.10	777.00	760.15	768.90	763.65	768.76	13635	104.82	2918	5712	41.89
GULFPETRO	EQ	04-Mar-2021	44.80	44.20	45.10	43.00	43.70	43.50	44.10	65233	28.77	763	30397	46.60
GULPOLY	EQ	04-Mar-2021	98.70	98.70	101.70	97.00	98.00	97.30	99.42	132198	131.44	2837	62865	47.55
HAL	EQ	04-Mar-2021	1112.60	1100.00	1118.00	1086.10	1099.85	1097.30	1105.15	388850	4297.38	19475	226553	58.26
HAPPSTMNDS	EQ	04-Mar-2021	556.35	544.00	564.45	542.30	556.05	555.30	556.11	1867437	10384.98	37640	467284	25.02
HARITASEAT	EQ	04-Mar-2021	758.30	759.95	759.95	737.95	751.00	749.85	749.31	4229	31.69	247	2102	49.70
HARRMALAYA	EQ	04-Mar-2021	140.20	139.80	143.40	136.75	137.95	137.75	140.26	242117	339.60	6339	76602	31.64
HATHWAY	EQ	04-Mar-2021	30.80	30.45	31.40	30.35	30.85	30.90	30.93	425571	131.62	1823	259975	61.09
HATSUN	EQ	04-Mar-2021	729.15	722.50	764.00	722.05	752.15	751.05	750.93	88702	666.09	4071	47593	53.65
HAVELLS	EQ	04-Mar-2021	1163.95	1155.00	1185.80	1146.40	1169.75	1171.60	1170.38	1896345	22194.51	48834	684826	36.11
HAVISHA	BE	04-Mar-2021	0.80	0.80	0.85	0.75	0.80	0.80	0.78	60112	0.47	73	-	-
HBANKETF	EQ	04-Mar-2021	363.30	348.80	362.66	330.60	358.00	358.15	357.19	3136	11.20	164	1758	56.06
HBLPOWER	EQ	04-Mar-2021	40.05	39.75	42.80	39.00	39.95	39.95	41.09	2261077	928.99	8563	843028	37.28
HBSL	BE	04-Mar-2021	16.35	17.15	17.15	17.15	17.15	17.15	17.15	2078	0.36	12	-	-
HCC	EQ	04-Mar-2021	9.00	8.90	9.45	8.70	9.45	9.45	9.21	6367609	586.37	3074	5011510	78.70
HCG	EQ	04-Mar-2021	169.15	171.90	171.90	167.10	170.00	169.20	168.98	33963	57.39	773	20814	61.28
HCL-INSYS	EQ	04-Mar-2021	9.85	9.80	10.30	9.70	10.30	10.30	10.16	1421447	144.36	1716	1197855	84.27
HCLTECH	EQ	04-Mar-2021	965.25	952.00	969.90	951.35	960.25	958.00	961.42	6268541	60266.77	140258	2769131	44.18
HDFC	EQ	04-Mar-2021	2654.90	2610.00	2610.00	2568.00	2584.90	2582.95	2584.28	5315682	137372.20	235030	3086674	58.07
HDFC	W3	04-Mar-2021	857.15	802.25	830.00	802.25	826.00	826.00	816.79	36600	298.94	59	21600	59.02
HDFCAMC	EQ	04-Mar-2021	3188.90	3130.00	3227.80	3120.00	3153.90	3154.40	3176.75	484577	15393.80	38717	135710	28.01
HDFCBANK	EQ	04-Mar-2021	1586.85	1548.55	1571.00	1539.10	1553.00	1552.05	1552.34	8145719	126449.56	220611	3023464	37.12
HDFCLIFE	EQ	04-Mar-2021	727.50	721.00	728.50	713.00	722.50	720.50	721.21	2122634	15308.69	50422	1135746	53.51
HDFCMFGETF	EQ	04-Mar-2021	40.44	40.44	40.44	40.02	40.18	40.07	40.12	3911466	1569.10	3316	3498723	89.45
HDFCNIFETF	EQ	04-Mar-2021	160.51	159.31	160.68	157.70	159.93	159.92	159.45	10196	16.26	344	7154	70.16
HDFCSENETF	EQ	04-Mar-2021	544.62	541.90	547.45	536.26	540.70	543.78	540.36	1799	9.72	156	1270	70.59
HDIL	BZ	04-Mar-2021	5.75	6.00	6.00	5.90	6.00	6.00	6.00	316066	18.96	370	-	-
HEG	EQ	04-Mar-2021	1558.35	1520.00	1623.00	1513.05	1575.00	1566.75	1581.54	820327	12973.77	44855	143983	17.55
HEIDELBERG	EQ	04-Mar-2021	229.25	228.00	239.00	226.80	231.00	233.35	232.56	1438741	3345.87	23976	538858	37.45
HEMIPROP	BE	04-Mar-2021	171.30	170.00	171.00	166.00	168.00	168.25	168.18	1367908	2300.55	6140	-	-
HERCULES	EQ	04-Mar-2021	126.60	125.90	128.65	124.90	126.10	126.35	126.85	41327	52.42	933	19469	47.11
HERITGFOOD	EQ	04-Mar-2021	343.20	342.00	356.80	333.00	347.05	347.25	347.51	275879	958.71	5973	157501	57.09
HEROMOTOCO	EQ	04-Mar-2021	3424.35	3398.00	3460.00	3368.25	3429.90	3419.85	3426.88	934953	32039.67	52423	327162	34.99
HESTERBIO	EQ	04-Mar-2021	1728.95	1725.00	1731.90	1701.25	1710.00	1710.25	1717.44	5381	92.42	823	3465	64.39
HEXATRADEX	BE	04-Mar-2021	71.50	68.10	75.05	67.95	74.00	74.90	74.02	188278	139.37	430	-	-
HFCL	EQ	04-Mar-2021	29.95	29.50	31.10	29.25	30.00	30.05	30.21	15733823	4752.44	19437	4196251	26.67
HGINFRA	EQ	04-Mar-2021	288.75	288.00	293.55	285.15	289.00	289.00	289.59	94216	272.84	1864	75954	80.62
HGS	EQ	04-Mar-2021	1145.20	1125.00	1200.00	1125.00	1177.30	1172.75	1163.04	28010	325.77	2090	22519	80.40
HIKAL	EQ	04-Mar-2021	164.15	162.60	166.80	160.95	164.70	164.85	165.38	427204	706.51	4770	180328	42.21
HIL	EQ	04-Mar-2021	3122.25	3097.25	3198.00	3044.05	3195.00	3177.20	3115.86	17427	543.00	3201	9877	56.68
HILTON	EQ	04-Mar-2021	10.30	10.55	10.80	10.20	10.80	10.80	10.61	24076	2.55	110	21298	88.46
HIMATSEIDE	EQ	04-Mar-2021	162.75	164.00	169.95	162.05	166.00	166.25	167.39	405641	679.01	6853	196713	48.49
HINDALCO	EQ	04-Mar-2021	359.35	352.00	357.70	347.00	349.90	349.45	352.14	13623173	47972.58	96719	4186475	30.73
HINDCOMPOS	EQ	04-Mar-2021	301.25	301.00	303.95	298.50	300.85	300.85	301.10	3870	11.65	263	2332	60.26
HINDCON	SM	04-Mar-2021	23.90	24.25	28.00	24.25	26.00	26.00	26.13	16000	4.18	4	12000	75.00
HINDCOPPER	EQ	04-Mar-2021	142.80	136.10	142.80	135.70	135.70	135.70	137.80	7042291	9704.34	48817	3155737	44.81
HINDMOTORS	BE	04-Mar-2021	7.35	7.60	7.70	7.20	7.65	7.55	7.60	121823	9.26	347	-	-
HINDNATGLS	EQ	04-Mar-2021	25.85	26.30	26.50	25.25	25.25	25.60	26.03	27224	7.09	279	23643	86.85
HINDOILEXP	EQ	04-Mar-2021	97.75	97.00	101.50	96.10	98.55	98.75	99.25	1109059	1100.73	8674	555341	50.07
HINDPETRO	EQ	04-Mar-2021	248.90	248.00	251.80	245.35	246.20	245.85	247.77	4683206	11603.64	40441	2228487	47.58
HINDUNILVR	EQ	04-Mar-2021	2193.50	2185.00	2203.50	2174.00	2195.05	2196.90	2190.43	2290915	50180.97	85341	1404059	61.29
HINDZINC	EQ	04-Mar-2021	318.05	315.25	334.40	310.20	323.90	325.90	324.42	2619084	8496.72	44146	865450	33.04
HIRECT	EQ	04-Mar-2021	139.90	139.90	147.70	137.25	145.00	141.95	140.89	61635	86.84	901	39200	63.60
HISARMETAL	EQ	04-Mar-2021	132.20	127.00	129.60	122.10	126.45	126.35	126.04	119934	151.16	5650	51624	43.04
HITECH	EQ	04-Mar-2021	342.35	332.05	345.00	332.05	345.00	343.05	340.20	75301	256.18	1414	38020	50.49
HITECHCORP	EQ	04-Mar-2021	140.35	140.70	145.55	140.15	143.00	141.90	143.51	5278	7.57	126	3399	64.40
HITECHGEAR	EQ	04-Mar-2021	177.25	174.10	180.50	170.00	178.00	178.00	174.87	7693	13.45	309	3886	50.51
HLEGLAS	EQ	04-Mar-2021	2403.30	2428.00	2520.00	2263.15	2437.70	2424.90	2426.71	21195	514.34	2402	14940	70.49
HLVLTD	EQ	04-Mar-2021	6.05	6.00	7.25	5.90	7.25	7.20	6.73	3428478	230.81	2399	1498662	43.71
HMT	BZ	04-Mar-2021	27.30	28.65	28.65	28.65	28.65	28.65	28.65	17278	4.95	50	-	-
HMVL	EQ	04-Mar-2021	69.80	69.25	71.60	68.00	70.00	69.80	69.48	58180	40.42	872	42303	72.71
HNDFDS	EQ	04-Mar-2021	2189.50	2179.90	2260.00	2167.30	2238.00	2229.05	2229.81	11931	266.04	2125	7070	59.26
HNGSNGBEES	EQ	04-Mar-2021	352.51	340.00	354.00	340.00	352.00	351.93	350.09	443	1.55	87	350	79.01
HOMEFIRST	EQ	04-Mar-2021	538.95	534.00	547.55	532.20	543.00	543.80	542.52	303360	1645.79	12124	152606	50.31
HONAUT	EQ	04-Mar-2021	46682.65	46500.00	49600.00	46230.00	48060.00	48038.20	48041.54	13661	6562.95	8464	4940	36.16
HONDAPOWER	EQ	04-Mar-2021	1079.25	1096.00	1096.00	1082.15	1090.00	1088.25	1086.51	12906	140.23	749	9974	77.28
HOVS	EQ	04-Mar-2021	40.45	41.25	41.45	39.00	41.00	40.95	40.48	4613	1.87	106	2938	63.69
HPIL	SM	04-Mar-2021	47.00	47.00	47.00	47.00	47.00	47.00	47.00	21000	9.87	1	21000	100.00
HPL	EQ	04-Mar-2021	44.50	45.40	45.45	44.00	44.15	44.15	44.64	587396	262.22	5912	100243	17.07
HSCL	EQ	04-Mar-2021	47.85	47.40	48.50	46.05	46.60	46.55	47.50	10859764	5158.54	29648	4820456	44.39
HSIL	EQ	04-Mar-2021	180.45	177.00	183.30	177.00	179.75	179.60	180.54	98613	178.03	4551	40373	40.94
HTMEDIA	EQ	04-Mar-2021	26.00	26.40	26.90	25.70	26.10	26.10	26.20	138999	36.41	734	99668	71.70
HUBTOWN	BE	04-Mar-2021	17.75	18.00	18.60	17.00	18.50	18.35	18.17	29181	5.30	129	-	-
HUDCO	EQ	04-Mar-2021	51.60	51.30	52.85	50.55	52.10	52.05	52.00	5090567	2646.87	11742	1161052	22.81
HUDCO	N2	04-Mar-2021	1187.00	1190.00	1190.00	1187.00	1189.69	1189.69	1187.62	387	4.60	8	385	99.48
HUDCO	N3	04-Mar-2021	1041.14	1040.00	1040.00	1038.00	1038.00	1038.00	1038.28	1652	17.15	9	1647	99.70
HUDCO	N4	04-Mar-2021	1055.00	1045.11	1078.00	1045.11	1055.00	1055.00	1060.11	65	0.69	6	55	84.62
HUDCO	N5	04-Mar-2021	1165.00	1167.00	1170.00	1167.00	1170.00	1168.28	1167.53	169	1.97	3	169	100.00
HUDCO	N9	04-Mar-2021	1239.25	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	501	6.21	9	501	100.00
HUDCO	ND	04-Mar-2021	1289.00	1290.00	1290.00	1286.00	1286.00	1286.00	1289.92	51	0.66	3	50	98.04
HUDCO	NE	04-Mar-2021	1432.00	1432.00	1468.90	1427.25	1431.00	1431.00	1458.22	119	1.74	15	103	86.55
HUHTAMAKI	EQ	04-Mar-2021	276.40	276.40	290.00	275.25	286.10	286.80	285.99	218035	623.57	5726	121660	55.80
IBMFNIFTY	EQ	04-Mar-2021	153.64	154.75	158.00	152.10	154.00	154.00	155.61	778	1.21	209	334	42.93
IBREALEST	EQ	04-Mar-2021	105.25	103.00	119.50	102.00	115.85	115.85	113.40	31634884	35875.25	141551	10481097	33.13
IBUCCREDIT	N7	04-Mar-2021	915.00	911.00	920.00	911.00	920.00	920.00	912.50	120	1.10	3	120	100.00
IBUCCREDIT	NB	04-Mar-2021	860.00	860.00	870.00	860.00	870.00	870.00	860.59	85	0.73	4	80	94.12
IBULHSGFIN	EQ	04-Mar-2021	248.00	245.00	250.65	242.10	243.00	243.45	246.45	30352656	74804.72	180547	7888442	25.99
IBULHSGFIN	NA	04-Mar-2021	916.12	885.01	885.01	885.00	885.00	885.00	885.00	35	0.31	4	35	100.00
ICEMAKE	EQ	04-Mar-2021	73.20	73.85	74.00	71.35	72.80	71.85	72.46	12921	9.36	155	10743	83.14
ICICI500	EQ	04-Mar-2021	209.07	209.98	209.98	203.69	208.01	208.46	206.53	6467	13.36	206	4908	75.89
ICICIALPLV	EQ	04-Mar-2021	142.02	143.00	143.98	140.20	142.30	142.02	141.58	2107	2.98	78	728	34.55
ICICIB22	EQ	04-Mar-2021	38.58	39.80	39.80	37.70	38.22	38.09	38.13	666696	254.21	3131	466939	70.04
ICICIBANK	EQ	04-Mar-2021	632.10	618.75	630.90	615.80	621.80	620.75	622.95	25057198	156093.65	215674	13357832	53.31
ICICIBANKN	EQ	04-Mar-2021	360.60	355.00	361.21	353.00	356.82	356.52	357.73	6243	22.33	323	2001	32.05
ICICIBANKP	EQ	04-Mar-2021	191.82	191.99	204.70	187.50	188.60	188.93	189.24	14576	27.58	256	7502	51.47
ICICIGI	EQ	04-Mar-2021	1496.90	1489.00	1500.00	1466.05	1467.00	1471.30	1483.18	303679	4504.10	26269	176055	57.97
ICICIGOLD	EQ	04-Mar-2021	40.24	40.00	40.35	39.85	40.05	39.94	39.99	1395787	558.20	2744	1029746	73.78
ICICILIQ	EQ	04-Mar-2021	999.99	999.99	1000.00	999.99	999.99	999.99	999.99	1307	13.07	14	1133	86.69
ICICILOVOL	EQ	04-Mar-2021	119.77	117.97	127.70	115.17	119.75	119.66	119.65	8223	9.84	597	4570	55.58
ICICIM150	EQ	04-Mar-2021	93.01	95.00	95.00	92.50	93.75	93.75	93.60	49414	46.25	200	47792	96.72
ICICIMCAP	EQ	04-Mar-2021	89.23	90.00	90.69	86.00	90.05	90.05	90.09	7254	6.53	160	4864	67.05
ICICINF100	EQ	04-Mar-2021	165.03	169.00	179.90	161.10	164.39	164.50	165.55	46310	76.67	277	37283	80.51
ICICINIFTY	EQ	04-Mar-2021	162.03	176.60	176.60	159.15	160.20	160.26	160.59	68329	109.73	3187	42276	61.87
ICICINV20	EQ	04-Mar-2021	77.75	79.50	90.50	75.50	77.45	77.55	77.63	17374	13.49	646	7802	44.91
ICICINXT50	EQ	04-Mar-2021	36.26	37.48	37.48	35.53	36.41	36.37	36.36	21178	7.70	322	18364	86.71
ICICIPRULI	EQ	04-Mar-2021	490.20	484.90	501.00	482.60	496.60	497.65	495.99	3012310	14940.89	39226	1689798	56.10
ICICISENSX	EQ	04-Mar-2021	553.61	540.04	552.97	540.04	549.70	549.79	549.68	1461	8.03	98	1300	88.98
ICICITECH	EQ	04-Mar-2021	258.48	255.00	261.00	246.15	258.38	258.85	258.27	24683	63.75	295	5576	22.59
ICIL	EQ	04-Mar-2021	128.00	126.95	138.00	126.60	137.50	136.75	133.06	291885	388.38	4214	177379	60.77
ICRA	EQ	04-Mar-2021	2759.75	2760.00	2812.00	2744.00	2744.00	2778.40	2784.44	972	27.06	215	701	72.12
IDBI	EQ	04-Mar-2021	35.40	34.40	38.90	34.25	37.85	37.60	37.09	89594037	33231.55	122566	25345575	28.29
IDBIGOLD	EQ	04-Mar-2021	4117.95	4174.00	4200.00	4105.00	4139.00	4139.00	4118.64	665	27.39	91	602	90.53
IDEA	EQ	04-Mar-2021	11.15	11.00	11.15	10.90	11.00	11.00	11.01	156391976	17225.25	119597	55436168	35.45
IDFC	EQ	04-Mar-2021	55.55	55.45	57.40	54.55	55.55	55.50	55.77	11406998	6362.07	24494	4769085	41.81
IDFCFIRSTB	EQ	04-Mar-2021	67.10	65.95	69.30	65.60	68.25	68.20	67.87	55584200	37726.32	108160	11879693	21.37
IDFCFIRSTB	N9	04-Mar-2021	5077.00	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	4	0.20	1	4	100.00
IDFCFIRSTB	NA	04-Mar-2021	11170.00	11041.01	11051.00	11041.01	11051.00	11051.00	11046.01	8	0.88	3	4	50.00
IDFCFIRSTB	NB	04-Mar-2021	5390.00	5185.00	5185.00	5185.00	5185.00	5185.00	5185.00	34	1.76	3	34	100.00
IDFCFIRSTB	NC	04-Mar-2021	10660.00	11055.00	11055.00	10651.01	10670.00	10670.00	10905.88	16	1.74	4	14	87.50
IDFCFIRSTB	ND	04-Mar-2021	5420.00	5420.00	5420.00	5420.00	5420.00	5420.00	5420.00	1	0.05	1	1	100.00
IDFCFIRSTB	NE	04-Mar-2021	10375.00	10375.00	11111.00	10375.00	11111.00	11111.00	10620.33	6	0.64	4	6	100.00
IDFNIFTYET	EQ	04-Mar-2021	158.58	156.95	158.54	154.00	157.73	157.73	156.52	130	0.20	22	79	60.77
IEX	EQ	04-Mar-2021	297.45	294.80	318.80	294.05	309.05	310.55	309.23	4366590	13502.95	97980	1634535	37.43
IFBAGRO	EQ	04-Mar-2021	433.45	432.60	436.85	425.55	430.00	429.50	430.48	6693	28.81	572	3472	51.88
IFBIND	EQ	04-Mar-2021	1221.75	1215.00	1230.00	1203.40	1203.55	1205.65	1210.75	21831	264.32	2809	12639	57.89
IFCI	EQ	04-Mar-2021	12.80	12.50	13.20	11.85	11.90	11.90	12.37	44277323	5475.33	55801	18729363	42.30
IFCI	NH	04-Mar-2021	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	110	1.17	1	110	100.00
IFCI	NL	04-Mar-2021	1043.00	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	1	0.01	1	1	100.00
IFGLEXPOR	EQ	04-Mar-2021	256.85	255.50	262.30	253.55	254.50	255.60	257.28	25327	65.16	633	18772	74.12
IGARASHI	EQ	04-Mar-2021	325.85	321.00	346.00	321.00	337.05	337.25	334.25	612677	2047.85	19595	291640	47.60
IGL	EQ	04-Mar-2021	517.40	513.50	528.80	513.20	523.50	522.45	523.36	3571606	18692.18	58908	1339438	37.50
IGPL	EQ	04-Mar-2021	483.65	470.10	536.00	470.10	531.00	522.05	516.15	460667	2377.75	20377	220140	47.79
IIFCL	N2	04-Mar-2021	1210.00	1155.45	1170.00	1150.00	1150.00	1150.00	1155.28	327	3.78	7	327	100.00
IIFCL	N4	04-Mar-2021	1394.89	1398.82	1398.82	1398.82	1398.82	1398.82	1398.82	4	0.06	2	4	100.00
IIFL	EQ	04-Mar-2021	294.00	292.00	302.30	288.50	295.00	297.05	295.91	667686	1975.76	10481	397427	59.52
IIFL	N2	04-Mar-2021	1008.10	1011.00	1011.00	1008.35	1008.35	1008.35	1009.88	10	0.10	3	10	100.00
IIFL	N4	04-Mar-2021	1014.00	1015.20	1020.00	1015.20	1019.99	1019.99	1016.34	1333	13.55	14	1333	100.00
IIFL	N5	04-Mar-2021	1026.01	1024.00	1024.15	1024.00	1024.10	1024.10	1024.06	545	5.58	4	545	100.00
IIFL	N6	04-Mar-2021	1023.90	1010.10	1025.00	1010.00	1010.00	1010.00	1010.45	3634	36.72	44	3579	98.49
IIFL	N9	04-Mar-2021	1002.20	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	4	0.04	1	4	100.00
IIFL	NB	04-Mar-2021	1089.00	1096.90	1096.90	1096.90	1096.90	1096.90	1096.90	200	2.19	1	200	100.00
IIFL	NC	04-Mar-2021	1020.00	1006.00	1020.00	1004.00	1004.00	1004.00	1005.21	459	4.61	18	459	100.00
IIFLSEC	EQ	04-Mar-2021	56.15	55.40	57.00	55.35	56.25	56.15	56.15	658091	369.54	3720	306779	46.62
IIFLWAM	EQ	04-Mar-2021	1206.00	1206.00	1208.95	1181.85	1185.00	1188.70	1193.40	6670	79.60	1369	4360	65.37
IITL	EQ	04-Mar-2021	62.15	62.15	63.35	57.30	62.00	61.40	61.06	2463	1.50	117	1525	61.92
IL&FSENGG	BZ	04-Mar-2021	3.35	3.35	3.40	3.25	3.35	3.35	3.29	81373	2.68	60	-	-
IL&FSTRANS	BZ	04-Mar-2021	2.15	2.25	2.25	2.05	2.15	2.15	2.14	33182	0.71	68	-	-
IMAGICAA	EQ	04-Mar-2021	7.95	7.75	8.30	7.75	8.30	8.30	8.27	1040308	85.98	488	872620	83.88
IMFA	EQ	04-Mar-2021	496.80	482.20	497.65	475.20	481.85	482.80	485.42	42300	205.33	2150	22729	53.73
IMPAL	EQ	04-Mar-2021	691.10	700.00	705.00	684.75	705.00	700.30	697.59	3327	23.21	266	2390	71.84
IMPEXFERRO	BE	04-Mar-2021	0.60	0.60	0.60	0.55	0.60	0.60	0.59	11634	0.07	9	-	-
INDBANK	EQ	04-Mar-2021	14.40	14.40	14.80	13.10	14.00	13.85	14.12	241020	34.03	699	142738	59.22
INDHOTEL	EQ	04-Mar-2021	125.05	125.05	129.80	124.00	129.00	128.85	127.95	4997276	6393.87	37152	2848064	56.99
INDIACEM	EQ	04-Mar-2021	174.15	172.75	187.00	171.00	183.70	182.35	181.34	7167105	12996.70	53556	1858221	25.93
INDIAGLYCO	EQ	04-Mar-2021	530.75	526.00	566.00	522.35	561.50	559.45	552.98	588448	3253.98	17013	238256	40.49
INDIAMART	EQ	04-Mar-2021	8171.30	8125.00	8340.00	8006.00	8188.00	8187.10	8213.64	128499	10554.44	30969	45672	35.54
INDIANB	EQ	04-Mar-2021	139.40	139.00	143.00	138.00	140.00	140.05	141.44	3048632	4311.98	24298	776410	25.47
INDIANCARD	EQ	04-Mar-2021	142.60	146.00	148.00	138.00	145.10	145.15	144.97	4557	6.61	175	2680	58.81
INDIANHUME	EQ	04-Mar-2021	188.60	189.00	194.70	187.00	190.80	191.05	191.13	80108	153.11	1542	42612	53.19
INDIGO	EQ	04-Mar-2021	1782.60	1751.00	1819.45	1736.50	1795.00	1798.90	1796.61	1733743	31148.56	62457	562638	32.45
INDIGOPNTS	EQ	04-Mar-2021	2618.30	2609.95	2653.95	2583.30	2591.00	2589.25	2608.80	48424	1263.28	6606	17263	35.65
INDIGRID	IV	04-Mar-2021	129.87	130.49	130.50	128.40	129.52	129.79	129.88	127575	165.69	50	108864	85.33
INDLMETER	EQ	04-Mar-2021	16.20	15.70	16.75	15.40	16.70	16.70	16.08	6400	1.03	114	4418	69.03
INDNIPPON	EQ	04-Mar-2021	404.95	401.00	410.40	396.40	396.80	397.05	400.34	17399	69.65	1036	9747	56.02
INDOCO	EQ	04-Mar-2021	291.80	291.80	294.35	289.35	293.00	291.25	291.22	88050	256.42	3046	53592	60.87
INDORAMA	EQ	04-Mar-2021	38.25	38.15	40.65	37.10	39.00	38.90	39.08	177747	69.46	1434	119343	67.14
INDOSOLAR	BZ	04-Mar-2021	2.35	2.35	2.40	2.25	2.25	2.25	2.27	207046	4.69	204	-	-
INDOSTAR	EQ	04-Mar-2021	326.60	326.60	330.75	323.00	326.35	327.30	327.02	25116	82.14	1187	15192	60.49
INDOTECH	EQ	04-Mar-2021	102.25	103.90	103.90	100.00	100.00	100.55	101.61	29158	29.63	938	9434	32.35
INDOTHAI	BE	04-Mar-2021	51.10	52.90	52.90	48.75	52.30	51.50	50.37	2653	1.34	34	-	-
INDOWIND	BE	04-Mar-2021	4.35	4.50	4.55	4.20	4.55	4.50	4.50	60437	2.72	174	-	-
INDRAMEDCO	EQ	04-Mar-2021	54.00	53.95	57.80	53.55	55.70	55.80	56.05	622679	349.01	4152	257948	41.43
INDSWFTLAB	EQ	04-Mar-2021	74.75	73.00	75.75	72.60	75.00	74.45	74.53	48657	36.27	505	33192	68.22
INDTERRAIN	BE	04-Mar-2021	36.75	36.45	37.50	35.55	37.20	37.10	36.75	97800	35.94	283	-	-
INDUSINDBK	EQ	04-Mar-2021	1099.75	1078.00	1116.00	1072.60	1093.00	1091.95	1094.89	6128220	67097.33	124323	1113536	18.17
INDUSTOWER	EQ	04-Mar-2021	257.80	254.50	261.50	253.15	259.30	259.15	258.11	1572712	4059.39	21015	599032	38.09
INEOSSTYRO	EQ	04-Mar-2021	977.75	987.00	1037.00	977.45	984.05	983.50	1007.11	88071	886.97	6595	49419	56.11
INFIBEAM	EQ	04-Mar-2021	98.95	98.40	99.90	92.30	94.80	95.75	97.44	4956732	4829.68	13738	3667049	73.98
INFOBEAN	EQ	04-Mar-2021	151.65	147.55	152.80	147.55	150.85	150.85	151.40	11983	18.14	262	9392	78.38
INFOMEDIA	BE	04-Mar-2021	4.05	3.85	4.25	3.85	4.25	4.25	4.12	15091	0.62	21	-	-
INFRABEES	EQ	04-Mar-2021	442.36	443.85	445.20	431.95	444.42	443.98	442.24	2472	10.93	134	1679	67.92
INFY	EQ	04-Mar-2021	1343.55	1335.00	1363.85	1325.90	1334.60	1330.35	1343.22	12041941	161749.61	225028	5289423	43.93
INGERRAND	EQ	04-Mar-2021	739.45	738.00	747.80	735.00	738.95	738.05	739.78	25308	187.22	2741	16494	65.17
INNOVANA	SM	04-Mar-2021	91.35	91.35	95.80	91.35	95.80	95.80	94.18	12000	11.30	12	8000	66.67
INNOVATIVE	SM	04-Mar-2021	9.05	9.05	9.05	8.60	8.75	8.75	8.75	72000	6.30	8	72000	100.00
INOXLEISUR	EQ	04-Mar-2021	321.95	323.00	337.00	320.00	335.10	335.40	331.55	971428	3220.79	15011	401882	41.37
INOXWIND	EQ	04-Mar-2021	72.90	71.80	73.40	71.20	71.30	71.80	72.20	167517	120.95	2401	65472	39.08
INSECTICID	EQ	04-Mar-2021	458.60	458.60	460.10	450.00	459.30	459.05	458.03	28703	131.47	1547	18576	64.72
INSPIRISYS	EQ	04-Mar-2021	38.00	38.75	41.80	37.55	41.50	39.85	40.43	85233	34.46	434	59845	70.21
INTEGRA	BE	04-Mar-2021	2.35	2.45	2.45	2.25	2.45	2.45	2.43	21292	0.52	27	-	-
INTELLECT	EQ	04-Mar-2021	459.65	460.00	492.00	454.00	486.00	479.75	477.95	1133841	5419.24	29520	588208	51.88
INTENTECH	EQ	04-Mar-2021	35.70	35.05	36.45	35.05	35.80	35.55	35.61	14068	5.01	142	11083	78.78
INVENTURE	EQ	04-Mar-2021	23.10	23.30	27.70	23.30	25.50	25.40	26.45	805458	213.07	3584	243777	30.27
IOB	EQ	04-Mar-2021	17.05	16.80	17.25	16.55	16.70	16.65	16.79	7493547	1258.28	11503	3936868	52.54
IOC	EQ	04-Mar-2021	102.60	101.50	103.10	101.15	101.50	101.45	101.92	16870409	17194.93	53673	5839720	34.62
IOLCP	EQ	04-Mar-2021	676.75	664.15	677.00	637.00	642.00	640.00	653.40	1013326	6621.05	41294	456512	45.05
IPCALAB	EQ	04-Mar-2021	1961.75	1942.00	1949.90	1916.10	1925.65	1934.70	1928.41	367471	7086.35	29511	210530	57.29
IRB	EQ	04-Mar-2021	113.25	111.45	116.50	110.55	113.50	113.60	113.97	1071504	1221.19	10529	382952	35.74
IRBINVIT	IV	04-Mar-2021	54.99	55.10	55.69	54.86	55.60	55.58	55.44	270000	149.70	99	212500	78.70
IRCON	EQ	04-Mar-2021	91.10	89.90	93.95	89.30	91.15	91.20	91.27	52130491	47579.11	104747	26451883	50.74
IRCTC	EQ	04-Mar-2021	1886.10	1885.00	2015.80	1870.00	1957.15	1961.10	1971.94	9592188	189152.46	353489	1488177	15.51
IREDA	N5	04-Mar-2021	1259.57	1259.98	1260.98	1257.01	1257.01	1257.01	1259.93	307	3.87	6	307	100.00
IREDA	N7	04-Mar-2021	1236.94	1236.94	1236.94	1235.99	1235.99	1235.99	1236.47	2	0.02	2	1	50.00
IRFC	EQ	04-Mar-2021	25.50	25.25	25.70	25.25	25.45	25.40	25.47	21742960	5538.86	34054	10006646	46.02
IRFC	N1	04-Mar-2021	1065.00	1065.25	1067.00	1065.25	1067.00	1067.00	1066.95	115	1.23	5	115	100.00
IRFC	N4	04-Mar-2021	1194.83	1196.00	1196.00	1196.00	1196.00	1196.00	1196.00	100	1.20	1	100	100.00
IRFC	N5	04-Mar-2021	1152.00	1070.05	1239.99	1070.05	1237.99	1084.06	1079.66	92	0.99	8	90	97.83
IRFC	N7	04-Mar-2021	1200.33	1166.70	1271.00	1166.60	1271.00	1271.00	1167.26	2001	23.36	5	2001	100.00
IRFC	N9	04-Mar-2021	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	12	0.15	1	12	100.00
IRFC	NA	04-Mar-2021	1352.30	1352.35	1352.35	1352.35	1352.35	1352.35	1352.35	50	0.68	1	50	100.00
IRFC	NE	04-Mar-2021	1443.98	1424.99	1425.00	1424.99	1424.99	1424.99	1424.99	600	8.55	4	600	100.00
IRFC	NI	04-Mar-2021	1133.00	1115.00	1141.00	1115.00	1127.00	1127.00	1118.63	54	0.60	4	53	98.15
IRFC	NK	04-Mar-2021	1335.00	1338.99	1339.00	1338.99	1339.00	1339.00	1339.00	639	8.56	18	639	100.00
IRFC	NM	04-Mar-2021	1229.50	1236.00	1236.00	1236.00	1236.00	1236.00	1236.00	100	1.24	1	100	100.00
IRFC	NO	04-Mar-2021	1254.15	1250.00	1252.00	1248.10	1248.21	1248.22	1248.91	1434	17.91	12	1409	98.26
IRISDOREME	EQ	04-Mar-2021	122.40	116.30	116.30	116.30	116.30	116.30	116.30	4718	5.49	82	4718	100.00
ISEC	EQ	04-Mar-2021	408.60	407.00	412.90	404.90	411.00	410.65	410.18	484374	1986.79	12063	307389	63.46
ISFT	EQ	04-Mar-2021	68.15	67.00	69.50	65.95	66.10	67.15	66.99	8753	5.86	240	5260	60.09
ISMTLTD	EQ	04-Mar-2021	10.40	10.10	10.75	10.10	10.30	10.50	10.40	58710	6.11	178	39346	67.02
ITC	EQ	04-Mar-2021	209.95	208.80	211.30	207.60	209.80	209.70	209.74	24899212	52223.36	139637	10152713	40.78
ITDC	EQ	04-Mar-2021	323.55	320.10	328.55	318.30	323.00	322.90	324.66	71086	230.79	2646	19776	27.82
ITDCEM	EQ	04-Mar-2021	85.60	83.80	93.60	82.65	91.95	91.35	89.06	2602569	2317.79	19960	1143248	43.93
ITI	EQ	04-Mar-2021	129.95	127.90	132.35	127.50	129.25	129.45	130.11	623026	810.62	5961	167794	26.93
IVC	EQ	04-Mar-2021	4.40	4.40	4.70	4.40	4.70	4.65	4.51	235690	10.64	242	177165	75.17
IVP	BE	04-Mar-2021	131.05	131.05	134.95	125.20	131.80	126.75	128.01	1886	2.41	42	-	-
IVZINGOLD	EQ	04-Mar-2021	4095.00	4090.00	4131.00	4029.35	4050.05	4050.00	4062.99	236	9.59	52	184	77.97
IVZINNIFTY	EQ	04-Mar-2021	1620.84	1620.84	1632.50	1616.10	1631.20	1631.20	1626.79	140	2.28	11	129	92.14
IZMO	EQ	04-Mar-2021	56.45	57.45	58.40	54.60	56.00	56.60	56.40	50077	28.24	703	33181	66.26
J&KBANK	EQ	04-Mar-2021	31.05	30.50	31.50	30.40	30.60	30.55	30.94	4841037	1498.05	9800	2656240	54.87
JAGRAN	EQ	04-Mar-2021	55.05	54.90	57.50	54.30	56.85	56.75	56.83	1425070	809.86	7671	744035	52.21
JAGSNPHARM	EQ	04-Mar-2021	94.05	93.50	96.90	91.00	92.10	91.65	94.61	406284	384.40	6783	99184	24.41
JAIBALAJI	BE	04-Mar-2021	32.65	32.50	34.00	32.00	32.80	32.50	32.69	29703	9.71	132	-	-
JAICORPLTD	EQ	04-Mar-2021	103.50	101.00	106.20	100.70	102.10	102.25	103.44	3157918	3266.63	21495	609374	19.30
JAINSTUDIO	BZ	04-Mar-2021	2.10	2.05	2.05	2.05	2.05	2.05	2.05	230	0.00	3	-	-
JAMNAAUTO	EQ	04-Mar-2021	70.45	70.00	75.60	69.50	74.20	74.05	73.75	4366052	3220.04	23542	1543650	35.36
JASH	EQ	04-Mar-2021	285.90	285.95	291.00	280.40	286.00	288.55	287.54	9466	27.22	264	7436	78.55
JAYAGROGN	EQ	04-Mar-2021	144.30	142.10	146.45	140.20	144.10	144.10	143.75	15376	22.10	436	8904	57.91
JAYBARMARU	EQ	04-Mar-2021	249.60	248.00	252.00	243.90	248.00	248.35	248.55	18873	46.91	571	8695	46.07
JAYNECOIND	EQ	04-Mar-2021	9.25	9.70	9.70	9.40	9.70	9.70	9.66	427632	41.31	186	378680	88.55
JAYSREETEA	EQ	04-Mar-2021	73.95	73.20	76.55	72.65	75.20	75.00	75.02	380090	285.15	3873	180594	47.51
JBCHEPHARM	EQ	04-Mar-2021	1203.45	1209.90	1210.85	1184.00	1188.00	1188.10	1195.44	87350	1044.21	6073	49109	56.22
JBFIND	EQ	04-Mar-2021	12.10	12.10	12.50	12.00	12.35	12.15	12.23	306286	37.46	530	205279	67.02
JBMA	EQ	04-Mar-2021	436.75	428.00	459.00	428.00	444.00	446.05	449.81	78891	354.86	4146	34454	43.67
JCHAC	EQ	04-Mar-2021	2837.25	2828.00	2875.80	2769.50	2806.00	2812.35	2815.63	22571	635.52	3486	10867	48.15
JETAIRWAYS	BZ	04-Mar-2021	116.90	111.10	122.70	111.10	122.70	122.70	115.23	304059	350.37	3008	-	-
JETFREIGHT	SM	04-Mar-2021	19.35	18.45	18.45	18.40	18.40	18.40	18.41	16000	2.95	3	16000	100.00
JETKNIT	SM	04-Mar-2021	18.90	18.00	19.80	18.00	19.80	19.80	18.06	325500	58.78	16	319500	98.16
JHS	BE	04-Mar-2021	24.05	23.90	24.00	23.10	23.45	23.50	23.63	48046	11.35	153	-	-
JIKIND	BE	04-Mar-2021	0.25	0.30	0.30	0.25	0.30	0.30	0.30	1754	0.01	10	-	-
JINDALPHOT	EQ	04-Mar-2021	36.00	35.05	37.80	35.05	36.00	36.05	36.18	7030	2.54	48	5093	72.45
JINDALPOLY	EQ	04-Mar-2021	603.00	608.45	699.00	605.00	673.50	678.90	664.77	2207982	14677.92	71271	308612	13.98
JINDALSAW	EQ	04-Mar-2021	80.00	78.50	84.80	78.45	82.75	82.35	82.14	4309918	3540.17	21353	1406222	32.63
JINDALSTEL	EQ	04-Mar-2021	349.55	338.65	344.00	335.20	337.70	336.55	339.03	8664486	29375.13	65738	1824810	21.06
JINDRILL	EQ	04-Mar-2021	94.55	94.50	99.25	93.35	98.50	98.85	97.57	73498	71.71	1168	46315	63.02
JINDWORLD	EQ	04-Mar-2021	56.05	56.70	56.70	55.35	56.00	56.05	56.07	171241	96.01	1130	26302	15.36
JISLDVREQS	BE	04-Mar-2021	13.70	14.35	14.35	13.70	14.35	14.35	14.35	53996	7.75	103	-	-
JISLJALEQS	EQ	04-Mar-2021	22.10	22.65	24.30	22.10	23.15	23.15	23.40	10812862	2530.57	13666	6322035	58.47
JITFINFRA	BE	04-Mar-2021	9.00	9.30	9.45	8.55	9.45	9.45	8.89	7326	0.65	49	-	-
JIYAECO	BE	04-Mar-2021	6.35	6.45	6.45	6.20	6.35	6.30	6.33	31198	1.97	90	-	-
JKCEMENT	EQ	04-Mar-2021	2695.30	2674.90	2813.90	2667.30	2764.00	2776.70	2734.82	151355	4139.29	12961	89434	59.09
JKIL	EQ	04-Mar-2021	189.75	188.50	196.00	186.65	194.00	193.30	193.56	125617	243.15	10392	50818	40.45
JKLAKSHMI	EQ	04-Mar-2021	421.15	420.00	439.90	411.00	432.00	434.35	427.19	603760	2579.20	15323	258713	42.85
JKPAPER	EQ	04-Mar-2021	160.90	159.90	164.70	158.10	162.50	163.35	161.17	1617649	2607.18	15673	417163	25.79
JKTYRE	EQ	04-Mar-2021	124.70	124.70	130.40	123.70	127.40	127.70	127.39	3557625	4532.23	25055	1287375	36.19
JMA	EQ	04-Mar-2021	34.30	33.95	34.65	33.50	34.15	34.35	34.00	7214	2.45	65	6759	93.69
JMCPROJECT	EQ	04-Mar-2021	77.30	75.05	82.40	74.55	79.95	79.65	78.37	551061	431.84	7025	262414	47.62
JMFINANCIL	EQ	04-Mar-2021	97.00	95.00	98.30	94.75	96.80	97.00	96.96	2165884	2100.04	11284	695153	32.10
JMTAUTOLTD	BE	04-Mar-2021	2.70	2.75	2.80	2.60	2.80	2.80	2.77	255161	7.06	382	-	-
JOCIL	EQ	04-Mar-2021	159.60	160.10	161.90	158.35	159.05	159.85	159.80	11552	18.46	252	6236	53.98
JPASSOCIAT	EQ	04-Mar-2021	8.80	8.40	9.20	8.40	9.20	9.20	8.80	28977008	2549.61	14696	14559331	50.24
JPINFRATEC	EQ	04-Mar-2021	1.80	1.85	1.85	1.80	1.85	1.85	1.84	1064154	19.61	329	539902	50.74
JPPOWER	EQ	04-Mar-2021	3.00	3.00	3.05	2.90	3.00	2.95	2.97	21314109	632.96	7118	9357977	43.91
JSL	EQ	04-Mar-2021	77.60	76.25	77.40	74.55	75.90	75.40	75.97	1574330	1196.06	10669	482085	30.62
JSLHISAR	EQ	04-Mar-2021	132.60	130.00	135.00	127.70	128.85	129.05	130.96	834146	1092.43	11919	305770	36.66
JSWENERGY	EQ	04-Mar-2021	84.15	82.00	87.70	81.80	84.95	84.40	85.62	11193512	9583.77	40330	2273019	20.31
JSWHL	EQ	04-Mar-2021	3829.65	3741.35	3831.05	3736.90	3775.00	3802.10	3801.11	10588	402.46	500	9844	92.97
JSWISPL	EQ	04-Mar-2021	26.50	26.40	26.50	25.80	26.40	26.10	26.03	838293	218.23	1304	695569	82.97
JSWSTEEL	EQ	04-Mar-2021	428.15	415.10	421.40	411.05	415.50	414.10	415.64	8655068	35973.64	101812	1997305	23.08
JTEKTINDIA	EQ	04-Mar-2021	87.80	87.40	90.65	86.90	90.65	89.30	88.25	738416	651.65	10089	337869	45.76
JUBLFOOD	EQ	04-Mar-2021	3142.05	3112.05	3178.00	3112.00	3121.00	3127.15	3145.79	409172	12871.70	25480	116963	28.59
JUBLINDS	EQ	04-Mar-2021	214.90	213.55	217.50	211.00	213.50	213.65	214.71	28391	60.96	811	19471	68.58
JUBLPHARMA	EQ	04-Mar-2021	788.45	788.45	796.85	779.35	784.70	784.70	786.27	82688	650.15	5903	56634	68.49
JUMPNET	EQ	04-Mar-2021	12.85	12.60	12.60	12.60	12.60	12.60	12.60	87166	10.98	293	87166	100.00
JUNIORBEES	EQ	04-Mar-2021	373.09	378.00	378.00	358.64	374.00	374.71	374.14	49897	186.68	4462	29640	59.40
JUSTDIAL	EQ	04-Mar-2021	905.80	895.00	947.25	880.00	914.00	915.35	920.62	2969234	27335.28	67990	603240	20.32
JYOTHYLAB	EQ	04-Mar-2021	149.75	151.00	151.45	148.10	148.50	148.40	149.70	347140	519.67	4782	194645	56.07
JYOTISTRUC	BZ	04-Mar-2021	4.55	4.35	4.75	4.35	4.75	4.70	4.63	44958	2.08	66	-	-
KABRAEXTRU	EQ	04-Mar-2021	140.10	138.05	145.60	137.10	137.15	137.95	141.59	216862	307.05	6227	66003	30.44
KAJARIACER	EQ	04-Mar-2021	973.00	964.20	979.95	958.35	974.50	974.75	969.06	151970	1472.68	13639	82355	54.19
KAKATCEM	EQ	04-Mar-2021	186.95	186.00	201.00	184.00	195.20	195.55	195.26	166102	324.34	3290	77262	46.51
KALPATPOWR	EQ	04-Mar-2021	398.95	399.70	406.30	390.00	397.00	397.60	402.08	349230	1404.19	12375	176259	50.47
KALYANIFRG	BE	04-Mar-2021	201.25	202.00	211.30	202.00	211.30	211.30	209.76	1746	3.66	57	-	-
KAMATHOTEL	EQ	04-Mar-2021	35.05	34.70	36.60	34.60	36.10	36.20	35.94	285047	102.46	1434	107001	37.54
KAMDHENU	EQ	04-Mar-2021	142.05	142.20	145.00	141.00	142.00	141.90	142.76	86052	122.85	1543	52926	61.50
KANANIIND	EQ	04-Mar-2021	4.60	4.70	4.70	4.45	4.65	4.65	4.61	17474	0.81	53	14139	80.91
KANORICHEM	BE	04-Mar-2021	88.15	85.05	92.55	85.05	92.55	92.50	90.49	98541	89.17	546	-	-
KANPRPLA	EQ	04-Mar-2021	140.25	142.75	165.75	138.05	162.90	162.25	156.24	460346	719.26	5385	180307	39.17
KANSAINER	EQ	04-Mar-2021	585.45	578.00	584.15	572.00	581.00	580.80	578.02	95057	549.45	5107	46613	49.04
KAPSTON	BE	04-Mar-2021	111.60	111.55	111.60	106.10	111.60	111.05	108.97	643	0.70	15	-	-
KARDA	EQ	04-Mar-2021	119.45	115.50	123.00	115.50	119.50	119.35	118.11	230604	272.36	493	218415	94.71
KARMAENG	BE	04-Mar-2021	16.70	16.60	16.65	15.90	15.90	16.10	16.24	1648	0.27	33	-	-
KARURVYSYA	EQ	04-Mar-2021	60.55	60.00	61.45	59.50	60.30	60.25	60.33	1375267	829.65	6079	540979	39.34
KAUSHALYA	EQ	04-Mar-2021	1.70	1.75	1.75	1.65	1.75	1.75	1.74	17037	0.30	18	17037	100.00
KAYA	EQ	04-Mar-2021	336.30	335.80	335.80	327.05	331.15	332.55	332.81	40158	133.65	3395	18632	46.40
KCP	EQ	04-Mar-2021	83.25	81.65	86.45	80.45	84.20	84.60	84.24	708486	596.84	6466	271279	38.29
KCPSUGIND	EQ	04-Mar-2021	17.20	16.80	17.40	16.60	16.80	16.90	17.00	1244459	211.57	2303	399717	32.12
KDDL	EQ	04-Mar-2021	296.70	302.00	302.00	276.25	282.00	282.65	288.80	8997	25.98	375	6306	70.09
KEC	EQ	04-Mar-2021	460.95	458.50	478.60	453.70	472.30	473.15	471.01	447335	2107.01	18113	246813	55.17
KECL	EQ	04-Mar-2021	14.10	14.20	14.40	13.95	14.15	14.10	14.19	162179	23.02	615	120327	74.19
KEERTI	EQ	04-Mar-2021	26.55	26.55	27.20	26.20	27.00	26.75	26.83	124749	33.46	802	43695	35.03
KEI	EQ	04-Mar-2021	499.20	495.05	508.00	495.05	500.95	498.25	501.19	125866	630.83	6772	79810	63.41
KELLTONTEC	EQ	04-Mar-2021	73.50	73.05	74.40	73.00	73.70	73.60	73.58	762807	561.25	2940	486216	63.74
KENNAMET	EQ	04-Mar-2021	1156.35	1135.15	1163.20	1125.50	1130.20	1133.05	1144.46	8193	93.77	996	4474	54.61
KERNEX	BE	04-Mar-2021	30.10	28.75	31.60	28.75	31.60	31.55	31.49	10471	3.30	72	-	-
KESORAMIND	EQ	04-Mar-2021	78.90	77.80	89.95	76.20	85.60	87.70	84.79	6857302	5814.52	30188	1875978	27.36
KEYFINSERV	EQ	04-Mar-2021	61.75	59.35	64.00	59.35	64.00	63.60	62.50	2092	1.31	84	1543	73.76
KGL	BZ	04-Mar-2021	0.25	0.25	0.30	0.25	0.25	0.30	0.26	397292	1.05	70	-	-
KHADIM	EQ	04-Mar-2021	176.10	174.20	182.70	172.50	175.10	175.65	177.70	184223	327.36	3043	83638	45.40
KHAICHEM	EQ	04-Mar-2021	25.15	25.05	25.60	24.55	25.10	25.25	25.12	278668	70.01	3586	91051	32.67
KHANDSE	EQ	04-Mar-2021	13.70	14.20	14.35	13.20	14.35	14.35	14.23	348	0.05	8	342	98.28
KHFM	SM	04-Mar-2021	38.00	39.50	39.50	39.50	39.50	39.50	39.50	9000	3.56	1	9000	100.00
KICL	EQ	04-Mar-2021	1619.40	1637.95	1799.00	1540.00	1569.85	1567.05	1619.21	2805	45.42	653	1674	59.68
KILITCH	EQ	04-Mar-2021	87.75	87.60	88.05	86.40	87.30	86.60	87.13	5504	4.80	120	3771	68.51
KINGFA	EQ	04-Mar-2021	668.10	668.00	697.25	654.40	697.00	684.55	685.48	24985	171.27	1668	16081	64.36
KIOCL	EQ	04-Mar-2021	175.55	172.05	174.00	167.50	169.80	168.25	169.27	147599	249.84	4176	74096	50.20
KIRIINDUS	EQ	04-Mar-2021	473.55	466.00	483.00	466.00	471.00	471.15	474.98	100357	476.68	4583	30908	30.80
KIRLFER	EQ	04-Mar-2021	167.25	166.50	171.30	163.25	167.50	166.90	168.06	212937	357.86	6212	50577	23.75
KIRLOSBROS	EQ	04-Mar-2021	198.70	201.00	215.20	193.00	199.00	199.10	205.20	1621170	3326.63	45164	361985	22.33
KIRLOSENG	EQ	04-Mar-2021	173.40	171.95	177.50	170.00	171.50	171.90	174.39	386677	674.33	9198	118405	30.62
KIRLOSIND	EQ	04-Mar-2021	1358.95	1384.00	1444.80	1370.00	1374.00	1380.05	1402.93	9992	140.18	1075	5601	56.05
KITEX	EQ	04-Mar-2021	107.25	107.15	107.65	105.60	107.10	107.00	107.10	138471	148.30	1765	79357	57.31
KKCL	EQ	04-Mar-2021	918.20	920.00	925.00	906.05	921.00	921.25	914.25	1328	12.14	326	578	43.52
KKVAPOW	SM	04-Mar-2021	386.00	398.00	398.00	398.00	398.00	398.00	398.00	250	1.00	1	250	100.00
KMSUGAR	EQ	04-Mar-2021	13.30	12.80	14.10	12.10	14.00	13.95	13.29	2719755	361.55	4859	1032219	37.95
KNRCON	EQ	04-Mar-2021	208.50	206.50	210.95	205.30	208.45	207.80	208.77	498765	1041.29	7662	238719	47.86
KOKUYOCMLN	EQ	04-Mar-2021	66.85	66.20	67.75	65.25	66.20	66.10	66.47	311627	207.14	2844	136263	43.73
KOLTEPATIL	EQ	04-Mar-2021	253.55	252.40	255.00	246.00	248.30	248.90	251.94	74240	187.04	3363	27148	36.57
KOPRAN	EQ	04-Mar-2021	117.85	116.90	120.00	116.90	117.40	117.40	118.10	155378	183.51	2663	91877	59.13
KOTAKBANK	EQ	04-Mar-2021	1899.50	1863.90	1910.40	1850.00	1897.00	1897.70	1888.92	4022514	75982.02	124290	2293432	57.01
KOTAKBKETF	EQ	04-Mar-2021	366.93	359.49	366.53	356.02	361.05	361.62	362.50	240746	872.70	1568	66708	27.71
KOTAKGOLD	EQ	04-Mar-2021	395.70	394.05	395.00	390.00	392.75	392.55	393.21	156500	615.38	3030	110629	70.69
KOTAKNIFTY	EQ	04-Mar-2021	159.26	157.34	158.75	156.10	157.58	157.65	157.55	22729	35.81	496	11836	52.07
KOTAKNV20	EQ	04-Mar-2021	78.35	78.70	79.25	76.55	79.25	79.23	78.30	6138	4.81	125	2818	45.91
KOTAKPSUBK	EQ	04-Mar-2021	241.91	239.13	245.50	237.57	238.86	238.99	240.65	69996	168.45	646	47435	67.77
KOTARISUG	EQ	04-Mar-2021	25.80	25.70	26.50	25.20	25.85	25.50	25.71	121946	31.35	528	62048	50.88
KOTHARIPET	EQ	04-Mar-2021	27.45	28.30	28.30	26.45	26.80	26.85	27.30	55557	15.17	302	44481	80.06
KOTHARIPRO	EQ	04-Mar-2021	71.60	71.30	74.50	71.20	72.50	72.90	73.12	14526	10.62	250	11159	76.82
KPITTECH	EQ	04-Mar-2021	141.40	141.40	142.75	140.00	140.15	140.30	141.59	863274	1222.35	9235	626731	72.60
KPRMILL	EQ	04-Mar-2021	958.85	960.00	1005.00	955.00	965.00	966.50	974.60	59648	581.33	6203	32726	54.87
KRBL	EQ	04-Mar-2021	201.80	201.00	203.05	196.15	197.40	197.65	199.02	471437	938.27	12135	287652	61.02
KREBSBIO	EQ	04-Mar-2021	109.65	109.05	112.00	106.95	108.65	109.30	109.36	18407	20.13	517	10591	57.54
KRIDHANINF	EQ	04-Mar-2021	4.65	4.65	4.65	4.45	4.45	4.45	4.50	254332	11.44	385	190868	75.05
KRISHANA	EQ	04-Mar-2021	70.00	70.95	73.00	68.30	70.20	70.60	71.22	4781	3.40	88	3338	69.82
KRITIKA	SM	04-Mar-2021	37.90	37.50	37.50	37.50	37.50	37.50	37.50	4000	1.50	1	4000	100.00
KSB	EQ	04-Mar-2021	752.30	760.00	814.40	738.15	785.00	801.40	777.23	111538	866.90	7670	62771	56.28
KSCL	EQ	04-Mar-2021	521.50	521.50	535.00	520.00	527.95	526.35	528.17	163314	862.58	5923	76870	47.07
KSL	EQ	04-Mar-2021	318.90	317.00	323.70	313.95	315.50	315.35	317.56	85688	272.11	2478	37414	43.66
KSOLVES	SM	04-Mar-2021	620.00	622.00	623.00	622.00	622.00	622.00	622.25	1200	7.47	3	1200	100.00
KTKBANK	EQ	04-Mar-2021	68.90	68.10	73.50	68.00	71.50	71.75	71.65	10616768	7606.99	29448	2682553	25.27
KUANTUM	EQ	04-Mar-2021	68.45	68.40	68.40	63.40	66.00	66.05	66.60	445417	296.67	4446	99080	22.24
L&TFH	EQ	04-Mar-2021	112.30	109.80	111.35	109.00	109.55	109.65	110.14	13265491	14610.43	47549	2591104	19.53
L&TFINANCE	N7	04-Mar-2021	1007.00	1010.00	1012.80	1002.90	1003.00	1003.00	1008.42	558	5.63	26	558	100.00
L&TFINANCE	N8	04-Mar-2021	1020.01	1032.00	1032.00	1011.00	1011.00	1011.00	1021.29	7	0.07	7	7	100.00
L&TFINANCE	NA	04-Mar-2021	1190.00	1197.00	1197.00	1197.00	1197.00	1197.00	1197.00	30	0.36	1	30	100.00
L&TFINANCE	NC	04-Mar-2021	1076.70	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	200	2.14	1	200	100.00
L&TFINANCE	NO	04-Mar-2021	1111.35	1111.10	1111.10	1111.10	1111.10	1111.10	1111.10	37	0.41	1	37	100.00
L&TFINANCE	NS	04-Mar-2021	1168.02	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	37	0.43	1	37	100.00
L&TFINANCE	NY	04-Mar-2021	1034.99	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1	0.01	1	1	100.00
L&TFINANCE	Y5	04-Mar-2021	1055.00	1057.00	1057.00	1050.00	1050.00	1050.00	1052.55	100	1.05	10	100	100.00
L&TFINANCE	Y7	04-Mar-2021	1078.00	1079.45	1079.49	1079.45	1079.49	1079.49	1079.48	65	0.70	5	65	100.00
L&TFINANCE	Y9	04-Mar-2021	1077.03	1076.30	1077.00	1076.30	1076.75	1076.75	1076.60	55	0.59	4	30	54.55
L&TINFRA	N5	04-Mar-2021	1070.00	1066.10	1077.00	1066.10	1071.01	1071.01	1076.45	3815	41.07	32	3572	93.63
L&TINFRA	N6	04-Mar-2021	2205.26	2202.01	2209.75	2202.01	2207.01	2207.01	2207.18	3961	87.43	27	2361	59.61
LAGNAM	SM	04-Mar-2021	14.25	14.50	14.50	14.50	14.50	14.50	14.50	3000	0.44	1	3000	100.00
LAKPRE	BZ	04-Mar-2021	4.85	5.05	5.05	5.00	5.05	5.00	5.02	1386	0.07	7	-	-
LALPATHLAB	EQ	04-Mar-2021	2325.10	2318.00	2373.30	2300.05	2338.00	2342.50	2355.35	112751	2655.68	14406	26023	23.08
LAMBODHARA	EQ	04-Mar-2021	47.40	47.90	47.90	46.15	47.00	46.85	47.28	42122	19.91	531	22081	52.42
LAOPALA	EQ	04-Mar-2021	228.85	225.50	234.95	223.10	230.30	229.65	230.85	222142	512.82	8125	105298	47.40
LASA	EQ	04-Mar-2021	74.35	73.25	76.75	71.55	71.70	72.00	74.13	209306	155.16	4231	64398	30.77
LAURUSLABS	EQ	04-Mar-2021	364.75	362.85	382.65	362.50	368.95	368.75	371.05	11110398	41225.01	85382	6467128	58.21
LAXMIMACH	EQ	04-Mar-2021	6493.70	6440.00	6510.10	6440.00	6500.00	6489.00	6496.03	10073	654.34	1958	6363	63.17
LEMONTREE	EQ	04-Mar-2021	41.15	40.80	43.90	40.65	42.50	42.65	42.45	7373957	3130.34	25804	2908529	39.44
LEXUS	SM	04-Mar-2021	17.75	17.75	17.75	17.75	17.75	17.75	17.75	6000	1.07	1	6000	100.00
LFIC	EQ	04-Mar-2021	82.95	79.60	83.15	76.40	83.00	81.95	79.69	2854	2.27	97	1707	59.81
LGBBROSLTD	EQ	04-Mar-2021	317.40	317.10	330.00	315.00	330.00	327.70	325.90	85584	278.91	2441	55145	64.43
LGBFORGE	BE	04-Mar-2021	3.95	4.00	4.00	3.80	3.85	3.85	3.88	92390	3.58	131	-	-
LGHL	SM	04-Mar-2021	20.00	20.05	20.05	20.05	20.05	20.05	20.05	8000	1.60	1	8000	100.00
LIBAS	BE	04-Mar-2021	42.50	42.50	44.30	42.50	44.20	44.20	44.01	98055	43.16	150	-	-
LIBERTSHOE	EQ	04-Mar-2021	145.10	144.45	147.60	143.45	145.50	145.40	145.85	131180	191.33	2268	50873	38.78
LICHSGFIN	EQ	04-Mar-2021	464.30	459.95	463.00	452.70	454.95	454.20	456.97	3955080	18073.35	59145	993056	25.11
LICNETFGSC	EQ	04-Mar-2021	21.64	21.74	22.03	21.55	21.60	21.87	21.82	8539	1.86	120	8488	99.40
LICNETFN50	EQ	04-Mar-2021	159.74	162.10	162.10	157.00	158.50	158.50	158.67	243	0.39	75	126	51.85
LICNETFSEN	EQ	04-Mar-2021	535.52	546.25	546.25	530.07	535.06	535.96	538.76	195	1.05	64	165	84.62
LICNFNHGP	EQ	04-Mar-2021	153.99	153.99	157.00	152.26	156.98	153.62	154.68	303	0.47	45	235	77.56
LIKHITHA	EQ	04-Mar-2021	301.20	304.65	326.00	302.10	320.15	315.30	316.56	383242	1213.18	6791	168140	43.87
LINCOLN	EQ	04-Mar-2021	240.00	236.65	239.05	232.15	233.00	232.90	234.68	81950	192.32	2646	49991	61.00
LINCPEN	EQ	04-Mar-2021	169.95	170.85	171.85	168.05	169.30	170.25	169.94	3029	5.15	101	2543	83.96
LINDEINDIA	EQ	04-Mar-2021	1789.30	1771.10	1779.95	1688.00	1758.90	1745.50	1734.68	95804	1661.90	8752	44924	46.89
LIQUIDBEES	EQ	04-Mar-2021	999.99	1000.00	1000.01	999.80	1000.00	1000.00	1000.00	760999	7610.01	4454	571253	75.07
LIQUIDETF	EQ	04-Mar-2021	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	5505	55.05	59	3134	56.93
LOKESHMACH	BE	04-Mar-2021	35.55	36.45	36.45	35.00	35.90	35.95	35.89	12919	4.64	40	-	-
LOTUSEYE	EQ	04-Mar-2021	35.95	37.10	37.10	35.55	36.40	36.15	35.99	6575	2.37	67	5032	76.53
LOVABLE	EQ	04-Mar-2021	92.85	92.35	95.00	91.60	93.60	93.60	93.83	54626	51.25	976	34736	63.59
LPDC	BE	04-Mar-2021	2.10	2.00	2.20	2.00	2.20	2.20	2.17	17762	0.39	23	-	-
LSIL	EQ	04-Mar-2021	1.25	1.30	1.30	1.25	1.30	1.30	1.29	8605668	111.22	2873	6156655	71.54
LT	EQ	04-Mar-2021	1496.90	1473.00	1494.35	1458.00	1464.00	1462.60	1467.29	3530366	51800.58	127957	1652283	46.80
LTI	EQ	04-Mar-2021	3911.15	3880.30	4015.00	3811.15	3916.00	3924.70	3965.82	251366	9968.73	30426	96996	38.59
LTMFEOF2R	MF	04-Mar-2021	14.85	14.85	14.85	14.85	14.85	14.85	14.85	6000	0.89	5	6000	100.00
LTTS	EQ	04-Mar-2021	2712.35	2654.00	2765.00	2654.00	2689.95	2688.80	2726.59	240482	6556.95	17306	69104	28.74
LUMAXIND	EQ	04-Mar-2021	1708.05	1730.00	1730.00	1671.35	1709.00	1694.50	1695.71	7181	121.77	1429	4166	58.01
LUMAXTECH	EQ	04-Mar-2021	155.10	153.40	168.40	150.25	163.50	162.95	161.25	752580	1213.56	14980	262061	34.82
LUPIN	EQ	04-Mar-2021	1060.95	1051.00	1067.80	1041.10	1051.90	1048.40	1057.15	1614429	17067.00	31015	449022	27.81
LUXIND	EQ	04-Mar-2021	1753.85	1748.75	1755.45	1720.00	1749.00	1736.10	1737.14	33324	578.89	2725	7084	21.26
LYKALABS	BE	04-Mar-2021	30.55	29.20	30.50	29.20	30.15	30.30	29.99	21249	6.37	107	-	-
LYPSAGEMS	EQ	04-Mar-2021	5.20	5.35	5.35	5.00	5.20	5.25	5.15	37175	1.91	79	30866	83.03
M&M	EQ	04-Mar-2021	852.05	841.85	858.30	834.80	844.90	845.25	848.12	4574138	38794.15	97622	1466299	32.06
M&MFIN	EQ	04-Mar-2021	214.00	209.70	213.95	207.55	211.95	211.75	210.82	4799038	10117.27	27808	711312	14.82
M&MFIN	N2	04-Mar-2021	1110.66	1115.00	1118.00	1115.00	1116.00	1116.00	1115.91	470	5.24	16	470	100.00
M100	EQ	04-Mar-2021	25.86	26.49	26.49	25.41	26.00	25.97	25.98	121973	31.69	999	73654	60.39
M14RG	MF	04-Mar-2021	10.02	9.54	10.02	9.54	10.00	9.99	9.96	25000	2.49	7	22500	90.00
M15RD	MF	04-Mar-2021	8.78	8.78	8.78	8.78	8.78	8.78	8.78	5000	0.44	2	5000	100.00
M15RG	MF	04-Mar-2021	9.47	9.50	9.50	9.25	9.50	9.50	9.35	40000	3.74	9	25000	62.50
M17RG	MF	04-Mar-2021	7.82	8.31	8.31	8.31	8.31	8.31	8.31	1000	0.08	1	1000	100.00
M50	EQ	04-Mar-2021	148.61	151.60	151.60	146.02	147.40	147.40	147.59	2767	4.08	60	1936	69.97
MAANALU	EQ	04-Mar-2021	158.70	158.80	167.45	157.10	161.95	159.95	160.42	45045	72.26	1261	22998	51.06
MACPOWER	BE	04-Mar-2021	102.60	102.60	106.90	98.10	100.00	100.15	100.19	20577	20.62	48	-	-
MADHAV	EQ	04-Mar-2021	59.15	59.95	60.80	57.65	58.45	59.00	58.87	27408	16.13	567	12161	44.37
MADHUCON	EQ	04-Mar-2021	6.90	6.90	7.20	6.90	7.20	7.20	7.19	101107	7.27	133	92272	91.26
MADRASFERT	BE	04-Mar-2021	28.15	27.05	29.55	26.80	29.55	29.55	28.98	283614	82.20	815	-	-
MAESGETF	EQ	04-Mar-2021	25.69	26.46	26.46	24.73	25.46	25.50	25.45	6077	1.55	77	4299	70.74
MAGADSUGAR	EQ	04-Mar-2021	120.40	119.40	123.40	115.65	120.70	120.95	120.73	95487	115.28	1877	46258	48.44
MAGMA	EQ	04-Mar-2021	126.65	125.40	132.50	123.65	126.50	126.60	128.82	2023256	2606.31	21548	1289458	63.73
MAGNUM	EQ	04-Mar-2021	5.65	5.65	6.10	5.45	5.90	5.85	5.84	109706	6.41	232	91822	83.70
MAHABANK	EQ	04-Mar-2021	22.95	22.85	23.15	22.05	22.40	22.20	22.58	7081295	1599.17	12611	3815503	53.88
MAHAPEXLTD	BE	04-Mar-2021	76.50	75.50	77.90	74.25	75.10	75.10	76.21	1438	1.10	12	-	-
MAHASTEEL	EQ	04-Mar-2021	95.10	97.00	97.00	92.90	93.00	93.05	93.82	25475	23.90	408	18876	74.10
MAHEPC	EQ	04-Mar-2021	154.65	154.00	154.90	152.25	153.70	153.65	153.61	115023	176.68	1838	62812	54.61
MAHESHWARI	EQ	04-Mar-2021	84.30	84.45	84.50	81.30	82.80	82.35	82.72	41098	34.00	548	31549	76.77
MAHICKRA	SM	04-Mar-2021	76.90	76.90	76.90	76.90	76.90	76.90	76.90	1500	1.15	1	1500	100.00
MAHINDCIE	EQ	04-Mar-2021	184.35	183.90	186.15	182.00	183.45	183.75	183.70	151730	278.73	2515	82124	54.13
MAHLIFE	EQ	04-Mar-2021	528.65	524.00	532.95	518.05	530.00	526.00	523.34	35440	185.47	2402	24675	69.62
MAHLOG	EQ	04-Mar-2021	480.25	505.00	552.30	491.50	512.00	508.30	514.72	1250060	6434.32	40466	282310	22.58
MAHSCOOTER	EQ	04-Mar-2021	3705.25	3699.90	3743.15	3639.05	3700.00	3691.40	3694.05	9058	334.61	1266	6762	74.65
MAHSEAMLES	EQ	04-Mar-2021	288.60	288.90	314.00	288.35	303.00	301.00	303.28	391482	1187.28	8391	153994	39.34
MAITHANALL	EQ	04-Mar-2021	609.55	609.50	617.10	604.10	609.00	609.65	610.05	52241	318.70	2822	36557	69.98
MAJESCO	BE	04-Mar-2021	111.10	105.55	105.55	105.55	105.55	105.55	105.55	260029	274.46	4698	-	-
MALUPAPER	EQ	04-Mar-2021	29.30	29.00	29.00	28.05	28.35	28.25	28.49	37238	10.61	246	18561	49.84
MAN50ETF	EQ	04-Mar-2021	155.75	160.42	160.42	152.00	153.79	154.07	154.94	42189	65.37	144	37584	89.08
MANAKALUCO	EQ	04-Mar-2021	8.75	9.00	9.60	8.80	9.50	9.45	9.32	38374	3.58	121	36391	94.83
MANAKCOAT	EQ	04-Mar-2021	11.55	11.50	11.95	11.50	11.90	11.65	11.67	114235	13.33	147	10327	9.04
MANAKSIA	EQ	04-Mar-2021	55.55	55.00	55.55	54.40	54.60	54.80	54.98	34229	18.82	438	21795	63.67
MANAKSTEEL	EQ	04-Mar-2021	21.40	21.90	22.45	21.10	22.40	22.25	22.13	105906	23.44	208	92209	87.07
MANALIPETC	EQ	04-Mar-2021	64.05	64.45	66.50	63.00	65.00	64.95	65.30	1051289	686.44	5652	539111	51.28
MANAPPURAM	EQ	04-Mar-2021	175.30	173.60	178.95	173.30	174.40	174.25	175.97	5161717	9082.91	31591	1497344	29.01
MANAV	SM	04-Mar-2021	4.80	4.80	4.80	4.80	4.80	4.80	4.80	4000	0.19	1	4000	100.00
MANGALAM	EQ	04-Mar-2021	117.50	117.40	119.40	116.00	116.50	117.00	117.67	49373	58.10	1373	22194	44.95
MANGCHEFER	EQ	04-Mar-2021	84.90	83.05	87.00	81.85	83.80	83.15	84.46	897962	758.45	7226	345140	38.44
MANGLMCEM	EQ	04-Mar-2021	280.85	279.65	287.00	272.65	282.90	282.50	280.69	167052	468.89	5206	65829	39.41
MANGTIMBER	EQ	04-Mar-2021	11.10	11.50	11.65	11.10	11.15	11.35	11.34	7427	0.84	67	6359	85.62
MANINDS	EQ	04-Mar-2021	78.90	78.35	81.65	75.50	80.00	79.95	79.96	459813	367.69	4675	203677	44.30
MANINFRA	EQ	04-Mar-2021	37.95	37.10	42.40	37.10	40.85	40.95	40.55	6118743	2480.88	15014	2541201	41.53
MANUGRAPH	EQ	04-Mar-2021	12.95	13.40	13.55	12.60	13.55	13.50	13.04	48433	6.32	128	46749	96.52
MANXT50	EQ	04-Mar-2021	354.86	354.36	358.07	354.36	358.00	358.00	357.02	4505	16.08	27	2315	51.39
MARALOVER	BE	04-Mar-2021	29.70	29.75	29.75	29.00	29.75	29.65	29.27	13749	4.02	58	-	-
MARATHON	EQ	04-Mar-2021	80.10	79.00	80.00	76.10	76.10	76.95	79.30	439876	348.84	1334	306145	69.60
MARICO	EQ	04-Mar-2021	409.05	408.00	412.00	403.70	407.00	407.00	407.96	2464082	10052.38	30042	1289099	52.32
MARINE	EQ	04-Mar-2021	62.60	62.60	64.00	60.05	62.40	61.75	62.61	85185	53.34	743	31591	37.09
MARKSANS	EQ	04-Mar-2021	54.20	54.20	55.50	54.00	55.00	54.85	54.60	1636930	893.84	7733	886439	54.15
MARSHALL	SM	04-Mar-2021	12.50	13.10	13.10	13.10	13.10	13.10	13.10	18000	2.36	4	18000	100.00
MARUTI	EQ	04-Mar-2021	7124.70	7080.00	7175.20	7011.00	7123.00	7131.60	7108.26	906310	64422.89	98839	278461	30.72
MASFIN	EQ	04-Mar-2021	921.65	926.50	938.00	915.20	915.20	923.90	927.45	27469	254.76	1937	17311	63.02
MASKINVEST	BE	04-Mar-2021	34.50	36.20	36.20	36.00	36.00	36.00	36.19	212	0.08	8	-	-
MASTEK	EQ	04-Mar-2021	1228.85	1218.70	1254.35	1210.00	1242.00	1237.30	1237.47	124159	1536.43	8692	48742	39.26
MATRIMONY	EQ	04-Mar-2021	1090.75	1060.05	1093.00	1000.10	1031.00	1045.60	1050.59	79773	838.09	3632	68907	86.38
MAWANASUG	EQ	04-Mar-2021	42.15	41.95	43.20	40.90	42.55	42.40	42.54	291797	124.14	1177	165356	56.67
MAXHEALTH	EQ	04-Mar-2021	189.75	187.10	197.90	186.15	196.60	195.40	194.00	1076384	2088.17	23406	752425	69.90
MAXIND	EQ	04-Mar-2021	65.00	64.30	69.95	63.80	67.35	67.45	68.04	1333490	907.28	7331	602508	45.18
MAXVIL	EQ	04-Mar-2021	61.15	60.80	63.00	58.80	62.00	61.25	62.00	295738	183.37	1986	181754	61.46
MAYURUNIQ	EQ	04-Mar-2021	418.20	417.85	425.00	415.00	415.25	416.85	420.74	114515	481.81	2674	73668	64.33
MAZDA	EQ	04-Mar-2021	524.20	518.55	535.00	513.10	529.00	526.60	528.09	5284	27.90	362	2321	43.93
MAZDOCK	EQ	04-Mar-2021	231.65	229.95	239.05	228.65	233.20	233.05	234.69	1710837	4015.13	27066	490730	28.68
MBAPL	BE	04-Mar-2021	80.00	80.00	81.95	76.00	78.95	78.95	78.83	872	0.69	17	-	-
MBECL	BE	04-Mar-2021	11.35	10.80	11.60	10.80	11.40	10.95	11.04	107937	11.91	291	-	-
MBLINFRA	EQ	04-Mar-2021	20.55	20.40	20.85	20.00	20.50	20.50	20.34	118608	24.12	340	79982	67.43
MC1RG	MF	04-Mar-2021	10.45	11.49	11.49	10.46	11.49	11.49	11.49	25002	2.87	6	25000	99.99
MCDHOLDING	EQ	04-Mar-2021	37.95	38.20	41.45	38.20	41.45	40.50	40.28	93808	37.79	443	59223	63.13
MCDOWELL-N	EQ	04-Mar-2021	567.65	562.00	569.80	560.65	563.00	562.50	564.52	1956062	11042.42	32276	828102	42.34
MCL	EQ	04-Mar-2021	93.65	95.90	95.90	86.70	90.55	89.85	89.11	81284	72.43	766	43677	53.73
MCLEODRUSS	EQ	04-Mar-2021	24.00	24.95	25.20	24.00	25.20	25.20	25.06	917701	229.95	1012	753818	82.14
MCX	EQ	04-Mar-2021	1542.55	1538.00	1559.90	1531.30	1536.10	1535.80	1544.03	124243	1918.35	8433	49232	39.63
MEGASOFT	EQ	04-Mar-2021	10.60	11.00	11.00	10.45	10.50	10.55	10.66	44987	4.80	224	27975	62.18
MEGH	EQ	04-Mar-2021	83.55	82.00	89.95	81.60	87.25	87.15	87.81	7072293	6209.83	37333	2430465	34.37
MELSTAR	BZ	04-Mar-2021	1.80	1.80	1.80	1.75	1.80	1.80	1.79	6153	0.11	10	-	-
MENONBE	EQ	04-Mar-2021	62.55	63.00	63.00	60.55	61.25	61.35	61.76	19026	11.75	537	12553	65.98
MEP	EQ	04-Mar-2021	17.70	17.55	18.25	17.35	18.10	18.00	17.89	396293	70.88	935	240620	60.72
MERCATOR	BE	04-Mar-2021	1.05	1.00	1.05	1.00	1.05	1.05	1.02	552530	5.65	165	-	-
METALFORGE	BE	04-Mar-2021	6.10	5.80	6.35	5.80	6.00	6.00	5.98	10814	0.65	75	-	-
METROPOLIS	EQ	04-Mar-2021	1973.70	1972.50	1994.45	1960.00	1962.60	1962.00	1972.11	27267	537.73	3168	9398	34.47
MFSL	EQ	04-Mar-2021	923.95	915.25	929.00	905.15	914.00	915.55	915.21	834588	7638.21	19268	184938	22.16
MGEL	EQ	04-Mar-2021	45.60	44.00	49.00	43.80	45.75	46.35	45.80	43997	20.15	118	41266	93.79
MGL	EQ	04-Mar-2021	1181.65	1181.00	1218.90	1175.00	1203.00	1201.20	1203.09	457325	5502.04	17644	89891	19.66
MHHL	SM	04-Mar-2021	21.85	22.90	22.90	22.90	22.90	22.90	22.90	9000	2.06	3	9000	100.00
MHRIL	EQ	04-Mar-2021	232.30	234.90	239.80	232.50	237.00	236.15	236.36	79684	188.34	1813	48475	60.83
MIC	BE	04-Mar-2021	0.60	0.60	0.65	0.60	0.65	0.65	0.64	101729	0.65	56	-	-
MIDHANI	EQ	04-Mar-2021	198.05	196.00	203.00	194.70	200.00	199.95	200.10	899729	1800.39	13283	348734	38.76
MINDACORP	EQ	04-Mar-2021	104.75	103.00	105.50	102.70	104.00	103.30	103.75	951773	987.47	9846	339877	35.71
MINDAIND	EQ	04-Mar-2021	558.95	559.85	559.85	548.00	549.55	548.70	551.01	98650	543.57	5689	70722	71.69
MINDSPACE	RR	04-Mar-2021	304.49	304.95	305.00	300.25	303.00	303.36	303.91	231800	704.47	630	203200	87.66
MINDTECK	EQ	04-Mar-2021	47.00	48.95	48.95	45.10	45.10	46.10	47.60	21743	10.35	281	13064	60.08
MINDTREE	EQ	04-Mar-2021	1746.60	1725.00	1782.00	1719.00	1745.50	1744.10	1758.80	1166360	20513.99	50207	223305	19.15
MIRCELECTR	BE	04-Mar-2021	15.10	15.40	15.40	14.75	14.75	14.80	14.91	986596	147.10	884	-	-
MIRZAINT	EQ	04-Mar-2021	54.80	54.00	54.90	53.30	53.80	53.80	54.33	701949	381.35	2769	358406	51.06
MITCON	SM	04-Mar-2021	40.50	40.50	40.75	40.50	40.60	40.60	40.57	56000	22.72	17	56000	100.00
MITTAL	EQ	04-Mar-2021	10.95	10.95	10.95	10.60	10.80	10.85	10.83	44670	4.84	183	35813	80.17
MMFL	EQ	04-Mar-2021	500.60	510.00	510.00	488.00	495.95	494.55	495.05	5218	25.83	481	2817	53.99
MMP	EQ	04-Mar-2021	97.20	97.00	98.00	91.00	92.60	93.00	94.22	121469	114.45	536	112926	92.97
MMTC	EQ	04-Mar-2021	47.75	47.00	48.20	45.80	45.95	46.10	46.72	5930168	2770.38	21026	1846489	31.14
MODIRUBBER	BE	04-Mar-2021	177.85	186.70	186.70	184.00	186.70	186.70	186.61	18635	34.78	306	-	-
MOHITIND	EQ	04-Mar-2021	7.55	7.80	7.80	7.35	7.75	7.75	7.68	4356	0.33	20	4316	99.08
MOHOTAIND	BE	04-Mar-2021	7.40	7.45	7.60	7.15	7.45	7.35	7.39	44978	3.32	82	-	-
MOIL	EQ	04-Mar-2021	169.15	166.95	168.50	163.55	165.30	165.30	165.70	627656	1040.01	10458	282575	45.02
MOKSH	SM	04-Mar-2021	39.60	38.00	38.00	38.00	38.00	38.00	38.00	3000	1.14	1	3000	100.00
MOLDTECH	EQ	04-Mar-2021	41.55	42.15	45.70	42.15	44.80	44.50	44.92	165895	74.51	1112	129815	78.25
MOLDTEKPP	E1	04-Mar-2021	259.80	270.95	270.95	248.50	255.05	261.20	259.37	385	1.00	69	272	70.65
MOLDTKPAC	EQ	04-Mar-2021	396.00	407.80	407.80	394.10	398.00	398.10	399.15	32751	130.73	1475	16319	49.83
MOLDTKPAC	W1	04-Mar-2021	252.00	245.10	256.00	245.00	255.00	255.00	250.56	1075	2.69	14	1040	96.74
MONTECARLO	EQ	04-Mar-2021	235.90	234.00	239.50	231.00	235.10	233.70	233.98	52764	123.46	1873	39949	75.71
MORARJEE	EQ	04-Mar-2021	13.90	14.00	14.95	13.05	14.15	14.60	14.33	35882	5.14	210	14863	41.42
MOREPENLAB	EQ	04-Mar-2021	29.15	28.85	29.75	28.85	29.20	29.15	29.30	1765901	517.49	3680	736051	41.68
MOTHERSUMI	EQ	04-Mar-2021	233.00	227.50	236.50	226.45	233.00	233.75	233.06	12489696	29108.15	83340	3130743	25.07
MOTILALOFS	EQ	04-Mar-2021	630.90	627.00	634.50	615.15	622.50	620.25	621.22	306064	1901.33	21864	157427	51.44
MOTOGENFIN	EQ	04-Mar-2021	19.00	19.70	19.70	18.50	18.70	18.80	18.77	5214	0.98	62	3781	72.52
MPHASIS	EQ	04-Mar-2021	1696.00	1685.00	1716.00	1673.00	1678.10	1687.30	1698.89	154947	2632.38	12591	58336	37.65
MPSLTD	EQ	04-Mar-2021	516.00	516.00	547.10	513.80	526.10	528.80	535.75	54948	294.39	2089	38500	70.07
MRF	EQ	04-Mar-2021	89097.10	88200.00	90801.00	88097.70	89501.00	89773.55	89463.15	29437	26335.27	18508	5242	17.81
MRO-TEK	BE	04-Mar-2021	28.60	27.20	30.00	27.20	30.00	30.00	30.00	602	0.18	8	-	-
MRPL	EQ	04-Mar-2021	42.95	42.35	43.50	42.00	43.00	42.65	42.83	2415131	1034.46	7859	919742	38.08
MSPL	EQ	04-Mar-2021	7.60	7.75	7.75	7.35	7.40	7.50	7.54	35731	2.69	162	27954	78.23
MSTCLTD	EQ	04-Mar-2021	314.75	312.10	325.50	308.85	321.05	318.60	319.61	1022414	3267.74	21889	353541	34.58
MTEDUCARE	EQ	04-Mar-2021	8.05	8.20	8.60	7.95	8.15	8.15	8.29	436145	36.16	551	318499	73.03
MTNL	EQ	04-Mar-2021	16.80	16.95	17.70	16.20	16.55	16.45	16.94	19373856	3281.51	37219	8349049	43.09
MUKANDENGG	EQ	04-Mar-2021	14.25	14.65	15.00	13.60	14.40	14.45	14.54	20285	2.95	137	16218	79.95
MUKANDLTD	EQ	04-Mar-2021	61.25	61.55	61.55	59.20	59.55	59.70	60.23	118665	71.48	1363	90240	76.05
MUKANDLTD	P1	04-Mar-2021	5.25	5.25	5.90	5.25	5.90	5.30	5.26	202	0.01	10	201	99.50
MUKTAARTS	EQ	04-Mar-2021	31.65	31.10	32.95	31.05	32.80	32.60	32.31	13675	4.42	236	9097	66.52
MUNJALAU	EQ	04-Mar-2021	62.10	61.20	63.00	61.00	61.90	61.90	62.13	267601	166.27	2775	107371	40.12
MUNJALSHOW	EQ	04-Mar-2021	162.55	161.80	163.00	157.50	160.00	159.85	160.48	52627	84.45	1201	29825	56.67
MURUDCERA	EQ	04-Mar-2021	22.10	21.90	22.75	21.65	21.90	21.95	22.02	130510	28.74	548	72039	55.20
MUTHOOTCAP	EQ	04-Mar-2021	404.70	404.70	409.00	402.15	405.00	404.55	404.90	34470	139.57	987	24698	71.65
MUTHOOTFIN	EQ	04-Mar-2021	1318.50	1318.00	1334.80	1308.05	1311.00	1314.75	1325.41	1605488	21279.27	54048	453406	28.24
N100	EQ	04-Mar-2021	948.84	1005.80	1005.80	905.90	912.00	912.54	910.89	391392	3565.15	12084	325218	83.09
NABARD	N2	04-Mar-2021	1293.00	1290.65	1293.50	1290.65	1293.00	1293.00	1292.66	67	0.87	7	46	68.66
NACLIND	EQ	04-Mar-2021	39.85	40.00	40.70	39.60	40.00	40.10	40.24	43754	17.61	320	30939	70.71
NAGAFERT	EQ	04-Mar-2021	6.30	6.60	6.60	6.30	6.60	6.60	6.60	1409129	92.96	458	1181812	83.87
NAGREEKEXP	EQ	04-Mar-2021	17.95	18.40	18.40	17.50	17.60	17.60	17.69	4904	0.87	77	3002	61.22
NAHARCAP	EQ	04-Mar-2021	94.50	93.95	95.05	92.15	93.15	93.80	93.57	7642	7.15	264	4338	56.77
NAHARINDUS	EQ	04-Mar-2021	51.15	51.15	51.50	48.65	51.35	51.20	50.30	101700	51.15	819	31084	30.56
NAHARPOLY	EQ	04-Mar-2021	93.10	93.60	97.70	92.55	96.55	95.95	96.20	139369	134.08	1279	88747	63.68
NAHARSPING	EQ	04-Mar-2021	91.75	90.20	97.15	89.05	96.50	96.50	94.49	127683	120.65	986	82586	64.68
NAM-INDIA	EQ	04-Mar-2021	361.10	358.70	368.00	354.35	361.60	361.25	362.53	1024328	3713.52	17288	233671	22.81
NANDANI	SM	04-Mar-2021	22.80	23.70	23.70	23.70	23.70	23.70	23.70	5000	1.19	1	5000	100.00
NARMADA	SM	04-Mar-2021	10.15	10.65	10.65	10.65	10.65	10.65	10.65	7200	0.77	1	7200	100.00
NATCOPHARM	EQ	04-Mar-2021	804.25	804.00	857.00	802.10	840.10	837.65	834.11	905440	7552.34	21152	380738	42.05
NATHBIOGEN	EQ	04-Mar-2021	305.75	303.90	310.00	299.00	309.80	304.00	303.39	60350	183.10	1990	35663	59.09
NATIONALUM	EQ	04-Mar-2021	62.10	60.80	61.60	59.75	61.10	61.20	60.97	21215806	12935.67	32879	5554353	26.18
NATNLSTEEL	BE	04-Mar-2021	4.00	4.05	4.20	3.90	4.00	4.00	4.09	34741	1.42	36	-	-
NAUKRI	EQ	04-Mar-2021	5050.70	4955.00	5039.00	4951.95	4989.00	4985.00	5001.24	295251	14766.21	27867	86928	29.44
NAVINFLUOR	EQ	04-Mar-2021	2791.10	2780.00	2932.20	2675.00	2825.00	2831.75	2830.30	416546	11789.48	39383	139432	33.47
NAVKARCORP	EQ	04-Mar-2021	41.95	42.65	44.00	42.05	43.10	42.95	43.02	1372394	590.46	7517	551110	40.16
NAVNETEDUL	EQ	04-Mar-2021	87.00	86.65	88.40	86.05	87.20	87.05	87.25	63345	55.27	2366	33720	53.23
NBCC	EQ	04-Mar-2021	50.40	49.75	52.85	48.60	51.90	51.95	51.18	31278946	16008.71	79309	8453856	27.03
NBIFIN	EQ	04-Mar-2021	1799.10	1819.10	1820.00	1735.05	1819.95	1818.35	1807.95	469	8.48	121	422	89.98
NBVENTURES	EQ	04-Mar-2021	71.90	72.45	72.50	70.70	70.70	71.05	71.72	1501401	1076.76	7020	889101	59.22
NCC	EQ	04-Mar-2021	92.60	91.45	94.00	90.20	92.65	92.70	92.26	4431497	4088.40	21859	1307829	29.51
NCLIND	EQ	04-Mar-2021	176.80	175.65	182.00	174.25	179.50	179.25	178.88	402128	719.34	7002	150416	37.41
NCPSESDL24	EQ	04-Mar-2021	101.94	102.00	102.09	102.00	102.00	102.00	102.00	7147	7.29	18	7057	98.74
NDGL	EQ	04-Mar-2021	778.10	756.55	807.00	756.55	800.00	797.55	796.11	368	2.93	20	319	86.68
NDL	EQ	04-Mar-2021	29.50	29.50	32.45	29.30	32.40	32.35	31.98	242464	77.53	1256	128204	52.88
NDRAUTO	EQ	04-Mar-2021	232.40	236.35	238.00	230.00	231.50	231.35	232.00	4327	10.04	160	2902	67.07
NDTV	EQ	04-Mar-2021	54.15	56.85	56.85	54.15	55.20	55.00	55.31	76943	42.55	805	43934	57.10
NECCLTD	EQ	04-Mar-2021	9.95	10.20	10.20	9.80	10.00	9.95	10.05	50730	5.10	137	42921	84.61
NECLIFE	EQ	04-Mar-2021	20.75	20.35	20.70	20.00	20.40	20.30	20.45	281759	57.63	861	183680	65.19
NELCAST	EQ	04-Mar-2021	66.95	66.70	68.40	65.60	67.00	66.65	67.09	91976	61.70	1097	47289	51.41
NELCO	EQ	04-Mar-2021	218.85	216.00	223.00	215.55	218.00	217.65	219.37	182092	399.46	4269	53821	29.56
NEOGEN	EQ	04-Mar-2021	890.00	900.00	900.00	868.00	876.00	871.20	879.87	41670	366.64	4846	21279	51.07
NESCO	EQ	04-Mar-2021	600.10	598.00	609.90	590.15	601.40	602.20	600.83	59761	359.06	3250	30618	51.23
NESTLEIND	EQ	04-Mar-2021	16699.25	16656.55	16707.95	16445.00	16679.90	16661.80	16624.52	129981	21608.72	25397	66553	51.20
NETF	EQ	04-Mar-2021	173.51	180.00	180.00	169.75	173.60	173.98	173.64	4799	8.33	173	2356	49.09
NETFCONSUM	EQ	04-Mar-2021	65.62	65.40	66.88	65.10	65.85	65.53	65.64	5306	3.48	109	4473	84.30
NETFDIVOPP	EQ	04-Mar-2021	36.99	37.00	37.40	36.00	37.00	36.96	36.64	3882	1.42	89	2967	76.43
NETFIT	EQ	04-Mar-2021	26.01	25.91	26.15	25.54	25.90	25.90	25.97	684385	177.74	1884	334707	48.91
NETFLTGILT	EQ	04-Mar-2021	21.98	22.68	22.68	21.94	22.02	22.02	21.98	19016	4.18	139	15962	83.94
NETFMID150	EQ	04-Mar-2021	93.00	93.50	94.20	92.15	93.70	93.72	93.87	76523	71.84	752	68566	89.60
NETFNIF100	EQ	04-Mar-2021	157.15	160.00	160.00	155.94	156.20	156.78	156.89	1513	2.37	75	1033	68.27
NETFNV20	EQ	04-Mar-2021	79.78	77.39	80.73	77.39	80.01	79.99	80.06	6081	4.87	84	4449	73.16
NETWORK18	EQ	04-Mar-2021	41.65	41.30	42.30	41.00	41.15	41.15	41.50	1837774	762.62	3822	812064	44.19
NEULANDLAB	EQ	04-Mar-2021	2002.25	2049.00	2060.00	1995.00	2010.00	2011.50	2015.98	52138	1051.09	3878	33812	64.85
NEWGEN	EQ	04-Mar-2021	297.35	293.10	306.90	293.10	299.20	300.55	301.51	68488	206.50	3255	35141	51.31
NEXTMEDIA	EQ	04-Mar-2021	4.10	3.95	4.30	3.90	4.25	4.05	3.96	129293	5.13	102	114253	88.37
NFL	EQ	04-Mar-2021	61.35	60.00	66.45	58.75	63.55	63.55	64.19	9463922	6075.34	39441	2415306	25.52
NH	EQ	04-Mar-2021	426.70	429.00	433.25	426.85	431.00	431.80	431.40	351669	1517.09	5710	290408	82.58
NHAI	N1	04-Mar-2021	1067.42	1067.10	1071.00	1067.10	1071.00	1071.00	1070.85	860	9.21	8	860	100.00
NHAI	N2	04-Mar-2021	1239.50	1237.40	1245.00	1234.00	1241.80	1241.86	1239.44	1186	14.70	34	1136	95.78
NHAI	N3	04-Mar-2021	1091.13	1091.00	1092.10	1091.00	1092.10	1092.10	1091.53	1245	13.59	4	1245	100.00
NHAI	N4	04-Mar-2021	1106.14	1120.00	1184.69	1102.01	1105.25	1105.44	1108.97	445	4.93	12	260	58.43
NHAI	N5	04-Mar-2021	1506.33	1506.33	1599.99	1276.24	1276.24	1276.24	1278.56	240	3.07	9	237	98.75
NHAI	N6	04-Mar-2021	1297.92	1298.95	1299.00	1292.30	1297.50	1293.58	1298.63	4385	56.94	26	4370	99.66
NHAI	N8	04-Mar-2021	1189.99	1177.00	1177.00	1177.00	1177.00	1177.00	1177.00	24	0.28	3	24	100.00
NHAI	NA	04-Mar-2021	1297.00	1300.00	1300.00	1298.00	1298.00	1298.23	1299.11	981	12.74	23	666	67.89
NHAI	NC	04-Mar-2021	1170.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	885	10.40	1	885	100.00
NHAI	ND	04-Mar-2021	1236.00	1247.00	1247.00	1247.00	1247.00	1247.00	1247.00	8680	108.24	1	8680	100.00
NHBTF2014	N1	04-Mar-2021	6465.00	5475.00	5475.00	5475.00	5475.00	5475.00	5475.00	72	3.94	1	72	100.00
NHBTF2014	N6	04-Mar-2021	7020.00	7021.00	7021.00	7019.90	7020.00	7019.99	7020.31	32	2.25	7	31	96.88
NHPC	EQ	04-Mar-2021	24.80	24.60	26.65	24.55	25.90	25.95	25.92	22309888	5782.43	29754	8138560	36.48
NHPC	N2	04-Mar-2021	2053.80	1643.04	1718.00	1643.04	1643.50	1647.13	1693.24	71	1.20	13	69	97.18
NHPC	N4	04-Mar-2021	1156.40	1158.26	1158.26	1158.26	1158.26	1158.26	1158.26	50	0.58	1	50	100.00
NIACL	EQ	04-Mar-2021	154.00	152.95	156.60	150.05	153.00	152.35	153.84	838630	1290.13	10853	246379	29.38
NIBL	BE	04-Mar-2021	9.40	9.40	9.40	9.40	9.40	9.40	9.40	70	0.01	1	-	-
NIFTYBEES	EQ	04-Mar-2021	162.98	165.00	165.00	160.00	161.20	161.20	161.20	1760533	2838.05	15062	651193	36.99
NIITLTD	EQ	04-Mar-2021	195.10	194.60	196.95	194.50	195.60	195.05	195.80	136969	268.18	1887	87111	63.60
NILAINFRA	BE	04-Mar-2021	5.40	5.45	5.45	5.15	5.35	5.30	5.23	154066	8.06	173	-	-
NILASPACES	BE	04-Mar-2021	1.70	1.75	1.75	1.65	1.70	1.70	1.70	220498	3.74	151	-	-
NILKAMAL	EQ	04-Mar-2021	1880.95	1868.85	1895.50	1861.05	1875.00	1871.00	1876.96	10107	189.70	2290	5592	55.33
NIPPOBATRY	EQ	04-Mar-2021	750.20	760.00	760.00	736.00	738.00	740.95	742.59	3089	22.94	303	2059	66.66
NIRAJ	EQ	04-Mar-2021	41.00	41.55	45.10	40.30	44.15	44.60	44.21	28701	12.69	357	19168	66.79
NITCO	EQ	04-Mar-2021	23.10	23.10	23.50	23.05	23.35	23.35	23.33	41267	9.63	227	34664	84.00
NITINFIRE	BZ	04-Mar-2021	0.55	0.60	0.60	0.55	0.55	0.60	0.59	238583	1.41	57	-	-
NITINSPIN	EQ	04-Mar-2021	80.05	80.10	88.05	78.95	87.00	87.10	86.31	400935	346.04	2104	240978	60.10
NKIND	EQ	04-Mar-2021	23.20	22.10	24.35	22.10	22.55	22.55	23.01	2998	0.69	77	1389	46.33
NLCINDIA	EQ	04-Mar-2021	55.25	54.60	55.85	54.45	54.90	54.95	55.22	3363448	1857.18	19543	1808833	53.78
NMDC	EQ	04-Mar-2021	136.50	135.00	139.60	133.60	137.40	137.55	137.10	17266395	23671.69	53892	6044310	35.01
NOCIL	EQ	04-Mar-2021	191.65	189.95	198.00	187.00	193.50	193.80	193.51	2669075	5165.04	34143	655872	24.57
NOIDATOLL	EQ	04-Mar-2021	6.30	6.45	6.90	6.05	6.90	6.90	6.72	291952	19.61	442	218124	74.71
NORBTEAEXP	EQ	04-Mar-2021	7.10	7.10	7.35	6.85	7.00	7.00	6.97	912	0.06	18	707	77.52
NOVARTIND	EQ	04-Mar-2021	612.75	611.80	624.00	611.50	613.00	614.90	616.45	10111	62.33	653	5073	50.17
NPBET	EQ	04-Mar-2021	186.93	185.07	187.87	181.33	187.60	187.60	186.74	293	0.55	26	195	66.55
NRAIL	EQ	04-Mar-2021	267.95	263.00	282.05	263.00	278.00	275.40	275.21	88136	242.56	3296	42479	48.20
NRBBEARING	EQ	04-Mar-2021	120.50	119.30	125.50	118.55	121.25	120.95	123.00	963604	1185.26	14447	422701	43.87
NSIL	EQ	04-Mar-2021	1122.40	1109.80	1137.25	1100.00	1100.00	1106.25	1114.48	2291	25.53	346	1638	71.50
NTPC	EQ	04-Mar-2021	112.70	111.50	113.00	110.50	110.90	110.80	111.69	28057179	31335.70	80691	8273267	29.49
NTPC	N1	04-Mar-2021	1120.00	1120.00	1120.00	1118.01	1120.00	1120.00	1119.39	2041	22.85	20	2041	100.00
NTPC	N4	04-Mar-2021	1132.00	1183.99	1183.99	1115.50	1172.99	1172.99	1125.33	1003	11.29	12	1000	99.70
NTPC	N7	04-Mar-2021	14.46	14.51	14.58	14.45	14.49	14.51	14.51	59473	8.63	121	48423	81.42
NTPC	NB	04-Mar-2021	1132.00	1127.01	1147.00	1127.01	1147.00	1147.00	1145.96	77	0.88	2	77	100.00
NUCLEUS	EQ	04-Mar-2021	526.75	526.75	533.85	525.00	527.40	526.30	528.04	25791	136.19	1876	14005	54.30
NURECA	BE	04-Mar-2021	642.55	610.45	674.00	610.45	660.00	658.90	636.06	81956	521.29	3284	-	-
NXTDIGITAL	EQ	04-Mar-2021	520.60	509.60	527.95	504.00	510.00	511.50	515.57	3047	15.71	867	785	25.76
OAL	EQ	04-Mar-2021	623.30	629.00	629.00	602.15	613.00	610.45	615.51	12928	79.57	875	8538	66.04
OBEROIRLTY	EQ	04-Mar-2021	557.40	556.00	556.00	546.15	549.00	549.75	551.44	291800	1609.11	13647	204562	70.10
OCCL	EQ	04-Mar-2021	897.15	886.00	905.05	886.00	895.00	898.15	896.03	8173	73.23	1033	4398	53.81
OFSS	EQ	04-Mar-2021	3228.15	3235.00	3280.00	3190.00	3241.00	3252.35	3252.57	42301	1375.87	6509	23624	55.85
OIL	EQ	04-Mar-2021	127.90	127.40	128.80	127.00	127.60	127.30	127.76	799011	1020.83	15591	405026	50.69
OILCOUNTUB	BE	04-Mar-2021	3.95	4.10	4.10	3.80	3.80	3.90	3.97	12140	0.48	24	-	-
OLECTRA	EQ	04-Mar-2021	178.90	176.00	179.95	175.50	177.50	177.90	178.53	172473	307.92	2205	126501	73.35
OMAXAUTO	EQ	04-Mar-2021	47.65	46.65	48.20	46.65	47.30	47.15	47.56	31131	14.81	548	16440	52.81
OMAXE	EQ	04-Mar-2021	70.55	70.20	74.40	70.20	73.50	73.15	72.46	110314	79.93	998	65064	58.98
OMINFRAL	EQ	04-Mar-2021	24.70	24.70	24.80	24.25	24.25	24.35	24.39	50469	12.31	203	44610	88.39
OMKARCHEM	BE	04-Mar-2021	6.50	6.80	6.80	6.80	6.80	6.80	6.80	4327	0.29	17	-	-
ONELIFECAP	BE	04-Mar-2021	6.85	6.80	6.80	6.75	6.75	6.75	6.79	6495	0.44	8	-	-
ONEPOINT	EQ	04-Mar-2021	13.15	13.00	13.45	12.80	13.20	13.10	13.06	16863	2.20	110	12560	74.48
ONGC	EQ	04-Mar-2021	114.00	113.95	117.00	112.30	113.00	112.70	114.36	38272786	43769.58	146333	12635849	33.02
ONMOBILE	EQ	04-Mar-2021	104.90	104.40	104.70	100.00	102.70	102.65	102.75	1141052	1172.48	20694	667140	58.47
ONWARDTEC	EQ	04-Mar-2021	104.05	103.70	120.50	103.20	112.00	112.30	113.95	775645	883.83	14190	288754	37.23
OPTIEMUS	EQ	04-Mar-2021	198.65	204.95	208.55	188.75	188.75	188.75	193.77	122467	237.31	1311	70239	57.35
OPTOCIRCUI	BE	04-Mar-2021	4.15	4.20	4.20	4.05	4.15	4.10	4.11	469836	19.32	427	-	-
ORBTEXP	EQ	04-Mar-2021	67.00	67.00	68.30	65.65	67.50	67.40	67.27	24013	16.15	395	15033	62.60
ORCHPHARMA	BE	04-Mar-2021	1000.70	1050.70	1050.70	1050.70	1050.70	1050.70	1050.70	348	3.66	37	-	-
ORICONENT	BE	04-Mar-2021	22.40	22.50	22.70	21.50	22.60	22.35	22.30	67525	15.06	178	-	-
ORIENTABRA	EQ	04-Mar-2021	24.20	24.15	24.35	23.40	24.30	24.15	23.93	104683	25.05	478	68147	65.10
ORIENTALTL	EQ	04-Mar-2021	7.05	7.15	7.15	6.90	7.10	7.10	7.08	98745	6.99	197	77795	78.78
ORIENTBELL	EQ	04-Mar-2021	225.10	222.00	228.00	221.00	222.50	222.90	223.18	18348	40.95	446	11890	64.80
ORIENTCEM	EQ	04-Mar-2021	99.85	98.90	113.50	97.45	111.20	110.50	109.25	4782275	5224.58	32195	1501874	31.41
ORIENTELEC	EQ	04-Mar-2021	277.65	275.10	289.00	274.50	280.25	278.35	281.12	559722	1573.51	17739	273832	48.92
ORIENTHOT	EQ	04-Mar-2021	25.25	25.25	26.80	24.15	25.75	25.95	25.63	205608	52.69	1255	112444	54.69
ORIENTLTD	EQ	04-Mar-2021	90.40	92.25	92.25	86.30	90.00	90.10	88.46	378	0.33	28	213	56.35
ORIENTPPR	EQ	04-Mar-2021	28.30	28.00	29.20	27.60	28.60	28.45	28.45	2082595	592.59	5844	757057	36.35
ORIENTREF	EQ	04-Mar-2021	231.70	225.20	232.45	220.60	225.80	226.05	225.71	234731	529.81	4433	113889	48.52
ORISSAMINE	EQ	04-Mar-2021	2544.45	2520.00	2584.00	2488.10	2505.60	2505.10	2531.81	12903	326.68	2195	6059	46.96
ORTEL	BZ	04-Mar-2021	0.95	1.00	1.00	0.90	1.00	1.00	0.95	145779	1.39	93	-	-
OSIAHYPER	SM	04-Mar-2021	155.00	152.00	160.00	141.00	145.00	145.00	149.97	12800	19.20	30	12000	93.75
OSWALAGRO	EQ	04-Mar-2021	10.95	11.15	11.50	10.50	11.05	11.30	11.30	182682	20.64	567	103053	56.41
PAEL	BZ	04-Mar-2021	3.90	4.05	4.05	4.05	4.05	4.05	4.05	26801	1.09	7	-	-
PAGEIND	EQ	04-Mar-2021	28944.40	28840.00	30148.40	28744.40	29080.00	29158.90	29549.35	72522	21429.78	26522	18839	25.98
PAISALO	EQ	04-Mar-2021	782.70	787.75	825.00	776.95	781.50	785.00	787.78	26845	211.48	829	13543	50.45
PALASHSECU	EQ	04-Mar-2021	44.30	46.70	46.70	43.30	45.75	44.55	44.10	7091	3.13	254	5726	80.75
PALREDTEC	BE	04-Mar-2021	111.50	105.95	105.95	105.95	105.95	105.95	105.95	10299	10.91	107	-	-
PANACEABIO	EQ	04-Mar-2021	199.95	199.55	207.75	199.25	201.30	201.85	203.42	165401	336.46	3200	80089	48.42
PANACHE	EQ	04-Mar-2021	49.95	49.00	54.80	46.50	48.10	49.75	48.83	25233	12.32	223	10864	43.05
PANAMAPET	EQ	04-Mar-2021	173.60	173.50	177.55	170.65	172.30	171.80	173.78	96298	167.35	2041	41530	43.13
PANSARI	SM	04-Mar-2021	30.25	31.50	31.50	31.50	31.50	31.50	31.50	12000	3.78	2	12000	100.00
PARACABLES	EQ	04-Mar-2021	8.85	8.70	8.95	8.50	8.65	8.65	8.82	306469	27.03	430	225069	73.44
PARAGMILK	EQ	04-Mar-2021	109.80	108.00	112.45	107.75	108.35	108.40	109.93	967390	1063.46	10225	416277	43.03
PARSVNATH	EQ	04-Mar-2021	8.65	8.30	9.05	8.25	9.05	9.05	8.96	1220500	109.40	796	778511	63.79
PATELENG	EQ	04-Mar-2021	14.00	13.80	14.60	13.80	14.35	14.40	14.36	578841	83.12	1271	336961	58.21
PATINT-RE	BE	04-Mar-2021	11.85	11.70	11.70	10.00	10.50	10.20	10.77	204977	22.08	842	-	-
PATINTLOG	EQ	04-Mar-2021	24.55	25.40	25.80	24.20	24.55	24.50	24.91	145470	36.24	641	61301	42.14
PATSPINLTD	EQ	04-Mar-2021	5.45	5.65	5.65	5.30	5.45	5.50	5.49	6751	0.37	25	5661	83.85
PCJEWELLER	EQ	04-Mar-2021	29.75	29.50	31.35	29.45	30.10	30.25	30.44	3726065	1134.17	8152	1420308	38.12
PDMJEPAPER	EQ	04-Mar-2021	26.75	26.70	26.70	25.05	26.25	26.15	26.16	133840	35.01	674	70870	52.95
PDSMFL	EQ	04-Mar-2021	648.30	645.00	659.95	644.95	656.75	649.65	651.86	5229	34.09	380	2257	43.16
PEARLPOLY	EQ	04-Mar-2021	15.30	15.30	16.05	14.75	16.05	16.05	15.64	37115	5.80	106	26554	71.55
PEL	EQ	04-Mar-2021	1993.10	1964.00	1988.00	1942.00	1955.30	1956.75	1966.62	951360	18709.65	41428	174251	18.32
PENIND	EQ	04-Mar-2021	20.75	20.90	21.05	20.65	21.00	20.90	20.85	254724	53.11	589	192666	75.64
PENINLAND	EQ	04-Mar-2021	6.20	6.30	6.40	6.15	6.25	6.35	6.28	200829	12.62	357	153089	76.23
PENTAGOLD	SM	04-Mar-2021	78.35	82.10	82.10	74.45	80.00	80.00	77.75	12000	9.33	4	6000	50.00
PERSISTENT	EQ	04-Mar-2021	1691.55	1677.90	1696.20	1661.15	1690.50	1690.15	1683.07	200182	3369.21	23152	147839	73.85
PETRONET	EQ	04-Mar-2021	255.55	253.00	260.30	252.75	254.50	255.15	256.90	4444141	11416.90	38056	2120059	47.70
PFC	EQ	04-Mar-2021	133.55	132.40	138.70	132.00	132.95	133.70	135.68	17466298	23698.81	75679	6073397	34.77
PFC	N1	04-Mar-2021	1324.00	1282.00	1285.00	1282.00	1285.00	1285.00	1283.50	2	0.03	2	1	50.00
PFC	N2	04-Mar-2021	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	10	0.12	1	10	100.00
PFC	N4	04-Mar-2021	1064.00	1064.00	1064.00	1062.10	1063.00	1063.00	1063.08	2542	27.02	10	2542	100.00
PFC	N5	04-Mar-2021	1228.00	1225.00	1225.00	1222.00	1223.83	1223.83	1222.42	549	6.71	12	549	100.00
PFC	N6	04-Mar-2021	1129.99	1121.00	1121.00	1116.00	1116.00	1116.00	1116.51	374	4.18	16	294	78.61
PFC	N8	04-Mar-2021	1420.00	1420.00	1425.00	1416.00	1416.00	1416.00	1417.79	179	2.54	7	179	100.00
PFIZER	EQ	04-Mar-2021	4645.05	4637.90	4650.00	4579.05	4612.85	4610.60	4608.98	41964	1934.11	3977	25726	61.30
PFOCUS	EQ	04-Mar-2021	69.00	66.80	73.75	64.50	69.00	71.15	69.33	1432192	993.00	9269	731309	51.06
PFS	EQ	04-Mar-2021	23.50	22.90	23.70	22.60	23.15	23.05	23.07	4841146	1116.93	6955	2068304	42.72
PGEL	BE	04-Mar-2021	349.65	347.10	367.10	347.10	367.10	367.10	365.48	56385	206.07	631	-	-
PGHH	EQ	04-Mar-2021	12976.80	13049.00	13136.95	12958.65	13014.00	13031.00	13047.98	3957	516.31	2135	1990	50.29
PGHL	EQ	04-Mar-2021	6805.85	6785.00	6829.00	6678.85	6695.05	6699.45	6734.08	12074	813.07	3569	7602	62.96
PGIL	EQ	04-Mar-2021	166.65	169.70	169.70	164.85	165.00	165.95	165.99	762	1.26	57	547	71.78
PHILIPCARB	EQ	04-Mar-2021	203.15	202.70	214.20	200.45	207.90	207.15	209.65	4652482	9754.11	44689	1218655	26.19
PHOENIXLTD	EQ	04-Mar-2021	829.20	824.70	826.60	795.85	799.00	798.30	805.64	128064	1031.74	8839	80155	62.59
PIDILITIND	EQ	04-Mar-2021	1764.60	1758.40	1775.00	1744.80	1759.00	1761.30	1764.27	370831	6542.47	17783	161660	43.59
PIGL	SM	04-Mar-2021	28.80	30.20	30.20	30.20	30.20	30.20	30.20	8000	2.42	2	8000	100.00
PIIND	EQ	04-Mar-2021	2279.25	2273.00	2327.80	2228.15	2268.00	2268.15	2269.29	338416	7679.63	25357	162163	47.92
PILANIINVS	EQ	04-Mar-2021	1927.00	1927.00	1984.95	1915.00	1945.00	1952.10	1952.37	6745	131.69	939	4173	61.87
PILITA	EQ	04-Mar-2021	15.85	16.00	16.75	15.85	15.90	16.00	16.13	155421	25.06	647	80594	51.86
PIONDIST	EQ	04-Mar-2021	109.65	110.15	110.50	109.25	109.65	109.90	109.82	8170	8.97	103	7048	86.27
PIONEEREMB	EQ	04-Mar-2021	39.75	39.55	40.65	38.35	39.30	39.35	39.69	15726	6.24	181	9565	60.82
PITTIENG	EQ	04-Mar-2021	62.95	62.40	67.50	61.55	65.15	65.95	64.17	318401	204.31	4617	79887	25.09
PKTEA	BE	04-Mar-2021	225.00	218.15	224.00	218.00	224.00	224.00	218.32	5280	11.53	17	-	-
PLASTIBLEN	EQ	04-Mar-2021	246.00	245.00	252.00	242.60	244.10	244.85	247.17	12421	30.70	526	8252	66.44
PNB	EQ	04-Mar-2021	43.55	43.00	44.30	42.45	43.50	43.60	43.72	215065585	94026.03	170288	37327068	17.36
PNBGILTS	EQ	04-Mar-2021	53.50	52.90	54.05	52.90	53.45	53.40	53.52	309145	165.45	1943	179869	58.18
PNBHOUSING	EQ	04-Mar-2021	433.65	430.00	442.00	427.20	433.00	432.90	435.71	373496	1627.37	10823	125411	33.58
PNC	EQ	04-Mar-2021	20.60	20.70	21.60	19.75	20.50	20.40	20.79	65324	13.58	608	41284	63.20
PNCINFRA	EQ	04-Mar-2021	262.20	260.40	271.70	259.85	267.60	267.65	267.84	601334	1610.60	17804	319156	53.07
PODDARHOUS	BE	04-Mar-2021	204.80	212.35	212.35	202.10	205.00	205.00	207.80	2658	5.52	49	-	-
PODDARMENT	EQ	04-Mar-2021	205.45	206.95	207.50	202.00	203.00	203.05	203.82	16758	34.16	481	14599	87.12
POKARNA	EQ	04-Mar-2021	227.30	225.00	226.00	220.55	223.50	222.70	223.19	121260	270.64	4709	58520	48.26
POLYCAB	EQ	04-Mar-2021	1353.35	1347.50	1361.50	1345.05	1352.00	1350.80	1351.85	138212	1868.42	6332	86963	62.92
POLYMED	EQ	04-Mar-2021	713.05	712.90	722.00	688.40	716.00	716.30	712.04	185489	1320.75	9621	96650	52.11
POLYPLEX	EQ	04-Mar-2021	869.65	849.85	943.00	845.35	919.00	919.70	919.51	694518	6386.13	29169	248092	35.72
PONNIERODE	EQ	04-Mar-2021	160.20	162.00	162.00	153.50	158.70	159.70	158.56	11947	18.94	502	6212	52.00
POWERFUL	SZ	04-Mar-2021	5.20	4.95	4.95	4.95	4.95	4.95	4.95	2000	0.10	1	2000	100.00
POWERGRID	EQ	04-Mar-2021	227.50	223.05	229.95	223.05	225.85	225.15	226.87	12861986	29179.88	74566	4695792	36.51
POWERINDIA	EQ	04-Mar-2021	1410.20	1410.60	1449.80	1403.55	1429.00	1424.60	1426.88	34309	489.55	4043	17991	52.44
POWERMECH	EQ	04-Mar-2021	547.95	544.65	559.20	536.60	543.00	542.60	545.38	55334	301.78	3821	26565	48.01
PPAP	EQ	04-Mar-2021	240.10	239.00	248.00	235.25	242.00	241.05	241.67	38157	92.21	1285	22700	59.49
PPL	EQ	04-Mar-2021	124.55	122.00	129.20	121.20	126.00	127.00	126.01	240263	302.76	3446	134405	55.94
PRABHAT	EQ	04-Mar-2021	79.25	79.00	84.45	77.30	82.55	83.10	81.67	843387	688.83	4930	601932	71.37
PRAENG	EQ	04-Mar-2021	9.30	9.50	9.50	9.10	9.10	9.15	9.22	55826	5.14	77	54166	97.03
PRAJIND	EQ	04-Mar-2021	172.25	171.00	183.90	169.95	176.80	175.85	178.18	4529305	8070.32	43144	928262	20.49
PRAKASH	EQ	04-Mar-2021	60.90	60.00	62.35	58.00	58.50	58.65	60.63	2005556	1216.06	11348	1247203	62.19
PRAKASHSTL	EQ	04-Mar-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.79	245384	1.95	123	220385	89.81
PRAXIS	BE	04-Mar-2021	51.90	53.90	53.90	50.20	52.05	52.05	52.90	41868	22.15	65	-	-
PRECAM	EQ	04-Mar-2021	44.80	44.60	44.70	43.65	43.75	43.85	44.05	147733	65.08	1218	90006	60.92
PRECOT	EQ	04-Mar-2021	99.10	102.00	104.05	95.00	96.75	98.30	98.47	20803	20.49	183	15958	76.71
PRECWIRE	EQ	04-Mar-2021	176.05	173.00	182.00	172.05	177.00	176.95	177.19	65175	115.48	1718	37640	57.75
PREMEXPLN	EQ	04-Mar-2021	161.15	161.00	169.05	158.25	167.50	167.15	165.94	58692	97.40	1033	42952	73.18
PREMIER	BE	04-Mar-2021	3.65	3.50	3.80	3.50	3.80	3.80	3.68	3862	0.14	16	-	-
PREMIERPOL	EQ	04-Mar-2021	38.50	38.10	40.55	37.25	39.90	38.60	38.49	20425	7.86	212	13277	65.00
PRESSMN	EQ	04-Mar-2021	24.80	25.05	25.05	23.85	24.25	24.15	24.36	43998	10.72	309	30703	69.78
PRESTIGE	EQ	04-Mar-2021	301.25	300.05	306.50	297.40	299.85	299.55	302.14	735360	2221.79	12232	312587	42.51
PRICOLLTD	EQ	04-Mar-2021	68.40	67.95	75.80	67.30	73.30	73.25	73.05	2688676	1964.19	18574	971750	36.14
PRIMESECU	EQ	04-Mar-2021	44.10	44.10	51.90	43.20	51.00	50.15	48.83	200768	98.03	1774	107517	53.55
PRINCEPIPE	EQ	04-Mar-2021	436.15	436.80	455.00	436.55	440.00	439.60	444.38	316583	1406.82	16563	133273	42.10
PRIVISCL	EQ	04-Mar-2021	641.00	640.00	646.50	627.10	630.95	631.35	636.66	35323	224.89	4572	21146	59.86
PROZONINTU	EQ	04-Mar-2021	19.75	19.65	20.50	19.65	20.25	20.10	20.10	233931	47.01	864	129676	55.43
PRSMJOHNSN	EQ	04-Mar-2021	108.30	109.95	114.80	106.60	113.35	112.80	110.61	1249030	1381.52	15902	352784	28.24
PSB	EQ	04-Mar-2021	18.20	18.20	18.30	17.75	17.85	17.85	18.00	665874	119.85	1375	417945	62.77
PSPPROJECT	EQ	04-Mar-2021	481.00	476.50	482.90	472.35	482.90	479.65	478.25	138267	661.27	3986	21251	15.37
PSUBNKBEES	EQ	04-Mar-2021	26.82	26.85	27.40	26.05	26.63	26.65	26.85	862369	231.53	1519	592431	68.70
PTC	EQ	04-Mar-2021	78.70	77.70	82.40	77.20	78.80	78.75	80.73	5863899	4733.69	24195	2038611	34.77
PTL	EQ	04-Mar-2021	40.85	41.35	41.65	40.90	41.00	40.95	41.07	116103	47.68	677	83493	71.91
PULZ	SM	04-Mar-2021	12.90	12.30	12.30	12.30	12.30	12.30	12.30	4000	0.49	1	4000	100.00
PUNJABCHEM	EQ	04-Mar-2021	972.45	980.00	1028.50	954.20	985.00	987.15	992.98	32802	325.72	2558	19269	58.74
PUNJLLOYD	BZ	04-Mar-2021	2.10	2.10	2.20	2.00	2.15	2.15	2.12	375916	7.96	220	-	-
PURVA	EQ	04-Mar-2021	79.40	79.40	82.90	78.55	80.10	80.50	81.14	312714	253.75	3387	137865	44.09
PVR	EQ	04-Mar-2021	1417.65	1410.00	1501.95	1393.90	1474.00	1470.30	1468.39	2267515	33295.96	75625	662649	29.22
QGOLDHALF	EQ	04-Mar-2021	1955.05	1950.00	1954.95	1934.00	1943.00	1938.00	1939.42	1202	23.31	142	1141	94.93
QNIFTY	EQ	04-Mar-2021	1570.00	1558.95	1558.95	1558.95	1558.95	1558.95	1558.95	77	1.20	3	75	97.40
QUESS	EQ	04-Mar-2021	735.70	730.85	743.40	716.60	724.70	724.50	732.50	176401	1292.13	11415	37873	21.47
QUICKHEAL	EQ	04-Mar-2021	156.35	154.20	174.50	154.20	174.40	172.40	168.28	2259945	3802.97	23543	943412	41.74
RADICO	EQ	04-Mar-2021	604.60	601.00	623.75	596.00	617.50	616.95	616.53	384840	2372.64	16458	170194	44.22
RADIOCITY	EQ	04-Mar-2021	24.40	24.00	25.05	23.90	24.60	24.60	24.65	290001	71.48	411	262526	90.53
RAILTEL	EQ	04-Mar-2021	165.55	159.00	169.55	155.00	162.50	162.45	163.70	16531447	27061.86	147664	3936473	23.81
RAIN	EQ	04-Mar-2021	164.75	162.60	166.65	162.10	163.30	163.60	164.66	2705614	4455.04	31479	851212	31.46
RAJESHEXPO	EQ	04-Mar-2021	525.65	523.00	524.95	513.45	516.00	517.15	520.33	76041	395.66	5402	33199	43.66
RAJMET	EQ	04-Mar-2021	90.80	95.30	95.30	90.50	95.30	95.25	94.90	21694	20.59	312	19283	88.89
RAJRATAN	EQ	04-Mar-2021	631.90	632.50	678.00	618.10	653.90	647.65	651.42	10450	68.07	881	5656	54.12
RAJRAYON	BZ	04-Mar-2021	0.25	0.25	0.25	0.20	0.25	0.25	0.23	164290	0.38	62	-	-
RAJSREESUG	EQ	04-Mar-2021	20.15	19.70	20.85	18.60	19.50	19.95	19.82	353803	70.14	1577	112111	31.69
RAJTV	EQ	04-Mar-2021	34.55	34.65	35.50	34.50	35.00	34.75	35.13	7583	2.66	106	4813	63.47
RALLIS	EQ	04-Mar-2021	279.65	280.00	286.70	275.15	277.00	277.60	281.75	2347888	6615.26	33878	749941	31.94
RAMANEWS	EQ	04-Mar-2021	16.55	16.45	16.45	15.80	15.90	15.95	16.07	138633	22.28	581	78540	56.65
RAMASTEEL	BE	04-Mar-2021	72.40	73.50	74.45	70.15	72.50	72.65	72.68	10011	7.28	65	-	-
RAMCOCEM	EQ	04-Mar-2021	1013.75	1004.50	1038.55	962.50	1022.00	1026.10	1019.70	515587	5257.45	14112	65275	12.66
RAMCOIND	EQ	04-Mar-2021	256.55	255.50	256.80	250.50	253.05	252.65	254.92	65677	167.42	1740	51632	78.62
RAMCOSYS	EQ	04-Mar-2021	597.90	594.00	608.00	590.00	590.05	591.10	594.24	65739	390.65	4480	27479	41.80
RAMKY	EQ	04-Mar-2021	88.85	89.00	93.25	87.00	93.25	93.25	90.99	228205	207.65	1187	173751	76.14
RANASUG	EQ	04-Mar-2021	9.05	8.85	10.25	8.40	9.95	9.95	9.71	8978999	871.51	10071	3900547	43.44
RANEENGINE	EQ	04-Mar-2021	283.45	281.85	311.75	281.80	311.75	311.75	302.65	56443	170.82	1629	26962	47.77
RANEHOLDIN	EQ	04-Mar-2021	647.00	648.00	701.70	626.50	675.00	676.00	678.31	275922	1871.62	14653	66573	24.13
RATNAMANI	EQ	04-Mar-2021	1971.35	1957.00	2015.00	1944.20	1993.45	1990.45	1994.69	67162	1339.67	4148	56555	84.21
RAYMOND	EQ	04-Mar-2021	388.50	385.95	403.70	382.35	395.55	394.35	394.30	1811601	7143.21	30888	367273	20.27
RBL	EQ	04-Mar-2021	841.45	831.00	954.80	831.00	872.95	877.95	906.38	161914	1467.56	11922	26242	16.21
RBLBANK	EQ	04-Mar-2021	248.95	243.80	254.15	241.05	249.50	249.35	247.77	16439825	40733.09	83592	1844494	11.22
RCF	EQ	04-Mar-2021	86.90	85.00	91.80	84.00	87.80	87.70	88.81	11843052	10517.65	63521	2936769	24.80
RCOM	EQ	04-Mar-2021	1.85	1.90	1.90	1.85	1.90	1.90	1.90	11281496	213.92	3730	10228504	90.67
RECLTD	EQ	04-Mar-2021	146.25	144.75	150.75	144.10	145.75	145.75	147.29	15038828	22150.85	67379	5110497	33.98
RECLTD	N1	04-Mar-2021	1065.00	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	100	1.06	2	100	100.00
RECLTD	N2	04-Mar-2021	1174.00	1170.00	1173.95	1170.00	1170.51	1170.51	1171.62	520	6.09	4	520	100.00
RECLTD	N5	04-Mar-2021	1165.00	1097.20	1097.20	1097.00	1097.00	1097.00	1097.08	2000	21.94	3	2000	100.00
RECLTD	N8	04-Mar-2021	1110.00	1110.00	1110.00	1097.25	1101.25	1101.25	1100.09	1105	12.16	8	1005	90.95
RECLTD	N9	04-Mar-2021	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	35	0.44	3	35	100.00
RECLTD	NH	04-Mar-2021	1350.00	1324.99	1339.95	1324.99	1339.95	1339.95	1327.17	435	5.77	8	300	68.97
RECLTD	NI	04-Mar-2021	1242.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	10	0.12	1	10	100.00
REDINGTON	EQ	04-Mar-2021	185.85	186.00	187.30	181.10	183.50	183.30	183.53	254432	466.96	13378	173115	68.04
REFEX	EQ	04-Mar-2021	89.70	91.00	91.00	87.90	89.95	89.65	89.48	60977	54.56	935	36676	60.15
RELAXO	EQ	04-Mar-2021	838.95	840.00	849.40	836.15	842.80	839.70	843.57	118784	1002.03	7990	53529	45.06
RELCAPITAL	EQ	04-Mar-2021	10.30	10.00	10.85	10.00	10.60	10.60	10.53	2380807	250.59	3666	930220	39.07
RELIABLE	SM	04-Mar-2021	24.00	25.20	25.20	25.20	25.20	25.20	25.20	2400	0.60	1	2400	100.00
RELIANCE	EQ	04-Mar-2021	2202.10	2180.00	2189.95	2157.70	2174.00	2175.85	2175.57	9892597	215220.70	259806	3808559	38.50
RELIANCEPP	E1	04-Mar-2021	1305.70	1285.00	1295.00	1265.00	1280.00	1279.90	1278.87	2412085	30847.32	59683	1550900	64.30
RELIGARE	EQ	04-Mar-2021	87.60	87.90	93.00	85.00	88.50	88.15	89.82	1758256	1579.23	7286	878146	49.94
RELINFRA	EQ	04-Mar-2021	31.70	30.60	33.35	30.60	32.20	32.20	32.27	2790470	900.57	6280	1004745	36.01
REMSONSIND	EQ	04-Mar-2021	145.75	149.65	149.70	141.00	145.90	144.70	143.76	2991	4.30	174	1538	51.42
RENUKA	EQ	04-Mar-2021	11.35	10.85	11.90	10.85	11.25	11.40	11.30	18516978	2092.69	10061	7780962	42.02
REPCOHOME	EQ	04-Mar-2021	324.25	320.25	338.90	320.25	334.25	335.30	334.29	308984	1032.91	12953	161425	52.24
REPL	EQ	04-Mar-2021	179.25	179.25	185.00	168.00	184.80	183.95	179.91	35282	63.48	598	31687	89.81
REPRO	EQ	04-Mar-2021	363.10	364.10	368.75	361.00	367.00	363.25	364.26	5056	18.42	832	2404	47.55
RESPONIND	EQ	04-Mar-2021	174.45	175.85	176.35	173.00	173.70	173.40	175.01	25071	43.88	396	2991	11.93
REVATHI	EQ	04-Mar-2021	500.35	517.05	555.00	505.10	549.95	546.50	540.42	14713	79.51	933	7655	52.03
RGL	EQ	04-Mar-2021	293.95	298.00	300.00	293.00	293.00	295.70	296.14	4289	12.70	225	3163	73.75
RHFL	EQ	04-Mar-2021	2.35	2.35	2.55	2.25	2.45	2.45	2.41	2272024	54.77	1860	1225276	53.93
RHFL	N4	04-Mar-2021	202.00	210.00	220.00	210.00	220.00	219.39	219.39	165	0.36	5	165	100.00
RHFL	N6	04-Mar-2021	205.05	180.00	220.00	180.00	220.00	220.00	219.85	260	0.57	7	260	100.00
RHFL	N8	04-Mar-2021	179.00	148.00	181.99	146.00	181.99	181.99	153.50	120	0.18	5	100	83.33
RICOAUTO	EQ	04-Mar-2021	42.00	41.70	45.40	41.40	44.00	43.95	43.93	1584923	696.31	6451	752123	47.45
RIIL	EQ	04-Mar-2021	433.40	426.80	440.90	422.10	425.50	425.35	431.28	528496	2279.32	13153	110032	20.82
RITES	EQ	04-Mar-2021	266.60	267.00	269.10	264.20	265.45	266.70	266.25	519583	1383.38	12013	211859	40.77
RKDL	EQ	04-Mar-2021	7.80	7.65	7.95	7.65	7.80	7.80	7.80	5275	0.41	35	4528	85.84
RKEC	EQ	04-Mar-2021	61.80	61.80	63.75	60.00	60.00	60.05	60.83	29625	18.02	278	23142	78.12
RKFORGE	EQ	04-Mar-2021	593.95	596.00	606.00	575.10	586.95	583.75	592.14	54194	320.90	2457	26834	49.51
RMCL	BE	04-Mar-2021	2.70	2.65	2.75	2.60	2.70	2.70	2.67	72496	1.94	72	-	-
RMDRIP	SM	04-Mar-2021	24.50	23.90	24.00	23.90	24.00	24.00	23.95	4000	0.96	2	4000	100.00
RML	EQ	04-Mar-2021	382.55	417.00	459.05	416.90	459.05	459.05	451.73	483419	2183.75	10915	202792	41.95
RNAVAL	BZ	04-Mar-2021	2.95	3.05	3.05	3.05	3.05	3.05	3.05	517297	15.78	236	-	-
ROHLTD	EQ	04-Mar-2021	70.45	69.95	80.80	69.95	76.25	76.25	76.56	741295	567.52	6479	287090	38.73
ROLLT	BE	04-Mar-2021	3.40	3.30	3.55	3.25	3.50	3.50	3.40	39910	1.36	49	-	-
ROLTA	EQ	04-Mar-2021	4.10	4.10	4.20	4.05	4.10	4.10	4.11	627917	25.81	3840	374102	59.58
ROML	BE	04-Mar-2021	118.15	124.05	124.05	124.05	124.05	124.05	124.05	372	0.46	18	-	-
ROSSARI	EQ	04-Mar-2021	1032.75	1020.00	1043.15	1000.00	1015.00	1011.00	1019.69	75565	770.53	5458	36731	48.61
ROSSELLIND	EQ	04-Mar-2021	110.65	108.00	132.50	108.00	123.00	123.40	126.68	411884	521.79	5276	125435	30.45
ROUTE	EQ	04-Mar-2021	1753.15	1729.00	1755.00	1709.00	1719.50	1715.85	1722.98	317644	5472.96	25480	158177	49.80
RPGLIFE	EQ	04-Mar-2021	410.00	408.00	414.85	407.05	410.80	411.35	410.55	24552	100.80	1425	12011	48.92
RPOWER	EQ	04-Mar-2021	4.30	4.10	4.50	4.10	4.50	4.50	4.30	74307933	3193.44	15059	39434541	53.07
RPPINFRA	EQ	04-Mar-2021	76.95	78.00	80.50	77.35	77.80	77.95	78.98	297036	234.60	8434	97382	32.78
RPPL	SM	04-Mar-2021	105.00	105.05	109.80	105.00	109.80	109.80	106.21	4000	4.25	4	3000	75.00
RPSGVENT	EQ	04-Mar-2021	315.30	313.00	329.35	311.25	322.95	323.00	318.95	109218	348.35	3851	54810	50.18
RSSOFTWARE	EQ	04-Mar-2021	25.75	26.20	27.00	26.00	27.00	27.00	26.87	38791	10.42	322	34948	90.09
RSWM	EQ	04-Mar-2021	163.65	166.00	172.00	160.85	168.40	169.50	167.94	54512	91.55	922	35803	65.68
RSYSTEMS	EQ	04-Mar-2021	118.60	119.20	119.20	116.80	116.85	117.15	117.75	17265	20.33	709	10826	62.70
RTNINFRA	EQ	04-Mar-2021	6.70	6.75	6.75	6.55	6.60	6.60	6.61	315116	20.82	609	230401	73.12
RTNPOWER	EQ	04-Mar-2021	3.00	2.95	3.05	2.95	3.00	3.00	2.99	6657192	199.23	8953	2779765	41.76
RUBYMILLS	EQ	04-Mar-2021	192.20	188.25	192.90	186.55	186.80	187.35	189.29	6831	12.93	259	3190	46.70
RUCHI	EQ	04-Mar-2021	745.45	749.00	749.00	735.00	739.90	736.85	740.44	20745	153.60	2081	10593	51.06
RUCHINFRA	BE	04-Mar-2021	6.80	6.70	6.90	6.70	6.80	6.75	6.74	94968	6.40	241	-	-
RUCHIRA	EQ	04-Mar-2021	72.10	72.00	72.60	70.25	72.45	72.00	71.63	72570	51.98	1187	46524	64.11
RUPA	EQ	04-Mar-2021	312.10	313.00	324.90	311.75	322.85	322.20	318.73	118147	376.57	6437	61037	51.66
RUSHIL	EQ	04-Mar-2021	205.10	213.90	215.35	207.00	215.35	215.35	214.79	97656	209.76	1011	72818	74.57
RVHL	EQ	04-Mar-2021	20.70	21.40	21.40	20.35	20.50	20.55	20.77	33346	6.93	272	18639	55.90
RVNL	EQ	04-Mar-2021	32.05	31.80	33.45	31.65	32.35	32.30	32.59	9778352	3186.39	19315	3499361	35.79
S&SPOWER	BE	04-Mar-2021	22.40	23.50	23.50	21.30	23.50	23.50	23.14	10282	2.38	63	-	-
SABEVENTS	EQ	04-Mar-2021	1.55	1.55	1.60	1.50	1.50	1.50	1.51	10346	0.16	18	10346	100.00
SABTN	BE	04-Mar-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	10883	0.15	10	-	-
SADBHAV	EQ	04-Mar-2021	73.45	72.85	74.80	72.45	73.95	73.85	73.87	436687	322.60	3393	237505	54.39
SADBHIN	EQ	04-Mar-2021	23.25	23.30	23.55	22.75	23.10	23.35	23.07	633591	146.20	1473	393371	62.09
SAFARI	EQ	04-Mar-2021	681.00	680.00	699.85	674.05	674.05	678.25	684.32	11587	79.29	1134	6273	54.14
SAGARDEEP	EQ	04-Mar-2021	44.95	45.95	45.95	44.50	44.95	44.90	44.92	7574	3.40	83	6743	89.03
SAGCEM	EQ	04-Mar-2021	693.75	680.25	732.55	680.00	715.00	716.45	713.72	49651	354.37	3575	26333	53.04
SAIL	EQ	04-Mar-2021	78.45	76.90	77.75	75.00	76.20	76.40	76.35	46203742	35276.69	91406	17182051	37.19
SAKAR	EQ	04-Mar-2021	94.95	95.00	95.65	92.05	93.55	93.00	94.15	22281	20.98	234	13172	59.12
SAKHTISUG	EQ	04-Mar-2021	10.80	10.55	10.70	10.15	10.20	10.30	10.44	920031	96.08	1533	565269	61.44
SAKSOFT	EQ	04-Mar-2021	358.45	359.00	364.45	355.20	359.00	357.60	357.99	23078	82.62	1454	12382	53.65
SAKUMA	EQ	04-Mar-2021	5.30	5.30	5.35	5.20	5.30	5.25	5.27	477098	25.12	504	323249	67.75
SALASAR	EQ	04-Mar-2021	372.80	372.90	382.90	371.20	376.00	375.20	376.55	72423	272.71	3934	21486	29.67
SALONA	EQ	04-Mar-2021	92.40	90.05	97.00	90.05	97.00	97.00	96.03	3937	3.78	102	3381	85.88
SALSTEEL	EQ	04-Mar-2021	3.80	3.80	3.80	3.65	3.80	3.80	3.72	32312	1.20	116	24145	74.72
SALZERELEC	EQ	04-Mar-2021	122.05	121.80	124.50	120.35	123.00	122.40	122.56	43574	53.41	2131	22394	51.39
SAMBHAAV	EQ	04-Mar-2021	2.65	2.65	2.70	2.55	2.60	2.65	2.61	26644	0.70	41	25504	95.72
SANCO	EQ	04-Mar-2021	11.55	11.80	11.80	11.40	11.45	11.45	11.51	34175	3.93	172	25422	74.39
SANDESH	EQ	04-Mar-2021	699.60	719.00	719.00	688.40	690.25	697.50	698.34	917	6.40	200	347	37.84
SANDHAR	EQ	04-Mar-2021	225.90	226.00	230.90	223.00	224.70	224.30	225.74	57593	130.01	2031	39682	68.90
SANGAMIND	BE	04-Mar-2021	73.85	73.00	75.00	71.10	74.90	73.30	74.20	11603	8.61	64	-	-
SANGHIIND	EQ	04-Mar-2021	43.70	43.20	49.30	42.80	47.45	47.65	46.94	10869515	5102.13	22485	3223049	29.65
SANGHVIFOR	BE	04-Mar-2021	25.95	25.95	26.40	25.25	26.25	26.00	25.86	5549	1.44	23	-	-
SANGHVIMOV	EQ	04-Mar-2021	104.90	105.90	106.75	103.70	105.95	105.30	105.13	20892	21.96	386	14176	67.85
SANGINITA	EQ	04-Mar-2021	25.15	25.90	25.90	25.10	25.15	25.25	25.31	22254	5.63	138	18885	84.86
SANOFI	EQ	04-Mar-2021	8291.65	8322.75	8350.00	8260.05	8319.00	8319.05	8323.64	12286	1022.64	4010	6770	55.10
SANWARIA	BZ	04-Mar-2021	0.90	0.85	0.85	0.85	0.85	0.85	0.85	1218616	10.36	354	-	-
SARDAEN	EQ	04-Mar-2021	385.30	376.60	384.70	376.60	381.65	379.85	381.33	44177	168.46	1593	19728	44.66
SAREGAMA	EQ	04-Mar-2021	1184.20	1165.15	1221.00	1163.95	1201.10	1212.95	1199.84	45004	539.98	6075	17255	38.34
SARLAPOLY	EQ	04-Mar-2021	27.05	27.25	28.25	26.60	27.75	27.60	27.61	150255	41.49	782	76231	50.73
SASKEN	EQ	04-Mar-2021	874.90	860.05	894.90	860.05	881.95	879.40	882.33	11720	103.41	1320	4234	36.13
SASTASUNDR	EQ	04-Mar-2021	132.80	133.50	133.50	128.00	130.00	129.35	129.74	44140	57.27	1022	28034	63.51
SATIA	EQ	04-Mar-2021	86.50	85.50	88.50	85.10	87.00	86.85	86.60	29421	25.48	437	18838	64.03
SATIN	EQ	04-Mar-2021	106.45	102.50	109.45	102.50	105.70	106.20	107.02	983603	1052.70	5855	646477	65.73
SBICARD	EQ	04-Mar-2021	1096.40	1090.00	1094.65	1081.30	1087.10	1086.40	1087.93	1027668	11180.29	43410	610994	59.45
SBIETFIT	EQ	04-Mar-2021	257.90	259.99	261.74	254.10	258.75	258.09	259.15	2302	5.97	108	1463	63.55
SBIETFPB	EQ	04-Mar-2021	193.11	192.84	194.00	187.65	192.35	192.07	191.43	1904	3.64	90	971	51.00
SBIETFQLTY	EQ	04-Mar-2021	127.06	127.99	128.00	125.51	127.48	126.92	127.25	1618	2.06	111	1422	87.89
SBILIFE	EQ	04-Mar-2021	906.45	899.70	924.80	892.40	915.00	915.90	916.79	3140379	28790.68	58760	1538234	48.98
SBIN	EQ	04-Mar-2021	405.05	398.70	403.50	394.45	396.80	395.65	399.48	43603653	174189.74	285942	17521078	40.18
SCAPDVR	BE	04-Mar-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	9266	0.17	22	-	-
SCHAEFFLER	EQ	04-Mar-2021	5226.25	5180.25	5260.00	5180.25	5250.00	5246.55	5217.82	39219	2046.38	7138	33919	86.49
SCHAND	EQ	04-Mar-2021	94.85	92.30	99.90	92.30	94.60	95.50	97.26	319321	310.57	3648	167281	52.39
SCHNEIDER	EQ	04-Mar-2021	113.70	111.10	117.80	111.10	115.80	115.20	115.19	745028	858.16	8826	252344	33.87
SCI	EQ	04-Mar-2021	123.60	120.00	134.65	118.60	129.20	129.00	128.86	20068347	25859.47	102075	4930755	24.57
SDAFXXVDR	MF	04-Mar-2021	10.50	10.50	10.50	10.50	10.50	10.50	10.50	500	0.05	1	500	100.00
SDBL	EQ	04-Mar-2021	34.50	34.25	35.20	33.25	34.05	34.20	34.53	194428	67.14	1166	126790	65.21
SEAMECLTD	EQ	04-Mar-2021	486.75	484.25	490.75	480.05	482.00	481.65	485.07	47282	229.35	4891	3857	8.16
SECL	SZ	04-Mar-2021	16.00	16.00	16.00	16.00	16.00	16.00	16.00	21000	3.36	2	21000	100.00
SECURCRED	SZ	04-Mar-2021	15.20	15.70	15.75	15.70	15.75	15.75	15.74	3000	0.47	2	3000	100.00
SECURKLOUD	EQ	04-Mar-2021	85.85	85.85	86.75	84.00	84.70	84.75	85.20	28990	24.70	496	20715	71.46
SELAN	EQ	04-Mar-2021	131.70	131.50	134.00	130.65	131.05	131.10	132.00	77593	102.43	1141	42154	54.33
SELMCL	BZ	04-Mar-2021	1.50	1.45	1.45	1.45	1.45	1.45	1.45	90949	1.32	74	-	-
SEPOWER	BE	04-Mar-2021	4.20	4.25	4.40	4.00	4.35	4.35	4.31	74687	3.22	68	-	-
SEQUENT	EQ	04-Mar-2021	243.10	240.10	248.00	240.10	243.00	242.80	244.11	251228	613.27	5835	121603	48.40
SESHAPAPER	EQ	04-Mar-2021	167.40	166.85	167.50	163.00	166.00	166.25	166.24	73215	121.71	1118	46853	63.99
SETCO	EQ	04-Mar-2021	17.00	17.00	18.70	16.85	18.00	18.00	18.21	551175	100.36	1329	403489	73.21
SETF10GILT	EQ	04-Mar-2021	198.52	201.98	201.98	197.20	197.27	197.75	198.03	460	0.91	33	281	61.09
SETFGOLD	EQ	04-Mar-2021	4037.65	4037.65	4039.00	3998.00	4017.00	4007.70	4009.07	27280	1093.67	3623	19553	71.68
SETFNIF50	EQ	04-Mar-2021	156.99	158.00	158.00	154.30	155.56	155.35	155.36	94788	147.27	1579	55277	58.32
SETFNIFBK	EQ	04-Mar-2021	362.22	359.00	361.89	354.35	357.82	357.54	357.36	52633	188.09	1058	35052	66.60
SETFNN50	EQ	04-Mar-2021	369.29	368.99	372.70	362.55	370.40	370.41	369.68	9486	35.07	377	6141	64.74
SETUINFRA	BE	04-Mar-2021	0.80	0.85	0.85	0.75	0.85	0.85	0.84	144559	1.22	73	-	-
SEYAIND	EQ	04-Mar-2021	61.30	61.90	73.55	61.35	73.55	73.55	69.18	848572	587.07	9150	336458	39.65
SEZAL	BZ	04-Mar-2021	5.60	5.60	5.85	5.50	5.85	5.85	5.83	85181	4.96	77	-	-
SFL	EQ	04-Mar-2021	2033.80	2039.90	2047.90	2022.05	2036.00	2039.95	2040.09	12980	264.80	1511	11570	89.14
SGBAPR28I	GB	04-Mar-2021	4700.88	4700.00	4800.00	4690.00	4700.00	4695.37	4721.45	418	19.74	59	378	90.43
SGBAUG24	GB	04-Mar-2021	4732.92	4735.00	4750.00	4700.00	4733.00	4737.00	4725.83	112	5.29	34	107	95.54
SGBAUG27	GB	04-Mar-2021	4711.00	4765.00	4765.00	4597.00	4612.78	4614.53	4607.58	1148	52.90	160	834	72.65
SGBAUG28V	GB	04-Mar-2021	4671.72	4725.00	4725.00	4667.00	4678.00	4677.38	4676.83	2326	108.78	315	2278	97.94
SGBDC27VII	GB	04-Mar-2021	4648.35	4670.00	4670.00	4630.00	4640.00	4635.00	4643.28	29	1.35	7	29	100.00
SGBDEC26	GB	04-Mar-2021	4780.00	4650.00	4700.00	4612.11	4612.11	4612.11	4645.70	6	0.28	3	3	50.00
SGBFEB24	GB	04-Mar-2021	4688.29	4651.00	4700.00	4600.00	4600.00	4604.45	4620.08	586	27.07	106	556	94.88
SGBFEB27	GB	04-Mar-2021	4713.99	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	10	0.47	1	10	100.00
SGBFEB28IX	GB	04-Mar-2021	4773.00	4737.00	4737.00	4625.00	4660.00	4643.20	4661.85	40	1.86	12	40	100.00
SGBFEB29XI	GB	04-Mar-2021	4740.93	4700.00	4740.00	4700.00	4701.00	4701.00	4709.78	55	2.59	25	54	98.18
SGBJ28VIII	GB	04-Mar-2021	4700.00	4650.00	4650.00	4645.00	4645.00	4645.00	4647.50	2	0.09	2	2	100.00
SGBJAN26	GB	04-Mar-2021	4792.00	4764.00	4765.00	4764.00	4765.00	4765.00	4764.33	15	0.71	4	15	100.00
SGBJAN27	GB	04-Mar-2021	4689.34	4703.90	4703.90	4703.90	4703.90	4703.90	4703.90	5	0.24	1	5	100.00
SGBJAN29IX	GB	04-Mar-2021	4745.06	4745.06	4745.06	4668.00	4700.00	4700.00	4701.81	174	8.18	50	141	81.03
SGBJAN29X	GB	04-Mar-2021	4717.37	4725.00	4800.00	4700.00	4800.00	4800.00	4723.84	43	2.03	22	24	55.81
SGBJUL25	GB	04-Mar-2021	4650.00	4601.00	4624.50	4601.00	4624.50	4624.50	4618.10	5	0.23	4	5	100.00
SGBJUL27	GB	04-Mar-2021	4680.00	4680.00	4764.00	4600.00	4750.00	4750.00	4630.43	135	6.25	25	115	85.19
SGBJUL28IV	GB	04-Mar-2021	4647.87	4647.87	4670.00	4612.00	4641.70	4651.50	4650.24	418	19.44	76	334	79.90
SGBJUN28	GB	04-Mar-2021	4648.97	4648.97	4648.97	4620.00	4626.01	4629.83	4627.50	791	36.60	124	562	71.05
SGBMAR24	GB	04-Mar-2021	4620.85	4725.00	4725.00	4625.00	4625.00	4628.34	4662.34	79	3.68	20	60	75.95
SGBMAR25	GB	04-Mar-2021	4700.00	4650.00	4725.00	4650.00	4670.00	4668.34	4680.23	61	2.85	12	59	96.72
SGBMAR28X	GB	04-Mar-2021	4748.00	4602.10	4740.00	4602.10	4718.00	4718.00	4725.32	13	0.61	5	13	100.00
SGBMAY25	GB	04-Mar-2021	4659.88	4670.00	4670.00	4622.00	4640.00	4645.00	4644.06	50	2.32	16	30	60.00
SGBMAY26	GB	04-Mar-2021	4698.00	4606.00	4695.00	4606.00	4695.00	4695.00	4662.00	4	0.19	3	4	100.00
SGBMAY28	GB	04-Mar-2021	4640.47	4630.00	4670.00	4630.00	4655.00	4654.78	4654.62	214	9.96	44	189	88.32
SGBN28VIII	GB	04-Mar-2021	4754.00	4754.00	4845.00	4735.00	4830.00	4830.00	4773.55	35	1.67	19	34	97.14
SGBNOV23	GB	04-Mar-2021	4799.18	4701.05	4750.00	4700.00	4750.00	4728.07	4723.40	20	0.94	8	20	100.00
SGBNOV24	GB	04-Mar-2021	4705.16	4706.00	4706.00	4615.05	4706.00	4692.58	4684.12	354	16.58	42	333	94.07
SGBNOV25	GB	04-Mar-2021	4690.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	2	0.09	1	2	100.00
SGBNOV258	GB	04-Mar-2021	4690.00	4710.00	4710.00	4640.00	4640.00	4640.00	4661.88	16	0.75	5	16	100.00
SGBNOV25IX	GB	04-Mar-2021	4653.33	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	3	0.14	3	3	100.00
SGBNOV25VI	GB	04-Mar-2021	4709.00	4651.00	4651.00	4651.00	4651.00	4651.00	4651.00	15	0.70	2	15	100.00
SGBNOV26	GB	04-Mar-2021	4713.90	4601.00	4700.00	4562.00	4602.10	4614.66	4623.61	78	3.61	27	50	64.10
SGBOC28VII	GB	04-Mar-2021	4665.47	4700.00	4700.00	4690.00	4690.00	4690.00	4692.42	53	2.49	15	53	100.00
SGBOCT25	GB	04-Mar-2021	4690.00	4690.00	4690.00	4690.00	4690.00	4690.00	4690.00	5	0.23	3	5	100.00
SGBOCT25IV	GB	04-Mar-2021	4983.99	4650.00	4650.00	4601.00	4601.00	4601.00	4631.64	10	0.46	4	10	100.00
SGBOCT25V	GB	04-Mar-2021	4750.00	4655.05	4655.05	4655.00	4655.00	4655.00	4655.01	8	0.37	2	8	100.00
SGBOCT26	GB	04-Mar-2021	4699.90	4610.00	4610.00	4610.00	4610.00	4610.00	4610.00	1	0.05	1	1	100.00
SGBOCT27	GB	04-Mar-2021	4641.00	4764.00	4764.00	4641.00	4641.00	4641.00	4743.50	6	0.28	3	6	100.00
SGBOCT27VI	GB	04-Mar-2021	4791.00	4612.10	4700.00	4612.10	4700.00	4700.00	4627.25	41	1.90	10	37	90.24
SGBSEP24	GB	04-Mar-2021	4688.00	4651.00	4658.30	4651.00	4658.00	4658.00	4654.95	22	1.02	8	22	100.00
SGBSEP27	GB	04-Mar-2021	4755.00	4627.00	4742.00	4626.11	4650.00	4652.09	4649.93	40	1.86	10	20	50.00
SGBSEP28VI	GB	04-Mar-2021	4723.48	4712.00	4750.00	4690.00	4700.00	4699.12	4713.56	499	23.52	68	443	88.78
SGL	EQ	04-Mar-2021	9.25	9.25	9.25	9.00	9.20	9.15	9.21	27680	2.55	87	22563	81.51
SHAHALLOYS	BE	04-Mar-2021	7.25	6.90	7.10	6.90	7.10	7.10	6.90	1015	0.07	2	-	-
SHAKTIPUMP	EQ	04-Mar-2021	531.40	536.20	559.60	535.00	547.10	548.85	548.82	124140	681.31	5651	55330	44.57
SHALBY	EQ	04-Mar-2021	108.05	107.15	114.60	107.05	110.50	110.80	111.60	490992	547.95	7917	187464	38.18
SHALPAINTS	EQ	04-Mar-2021	94.95	93.25	95.80	93.25	95.20	94.85	95.06	88922	84.53	1502	44441	49.98
SHANKARA	EQ	04-Mar-2021	465.70	461.65	485.00	457.05	473.00	473.60	474.83	144762	687.37	7671	50710	35.03
SHANTIGEAR	EQ	04-Mar-2021	136.85	135.00	137.00	132.00	133.30	133.30	134.95	57449	77.53	1087	41074	71.50
SHARDACROP	EQ	04-Mar-2021	334.60	331.00	335.80	329.50	331.45	331.15	332.34	40859	135.79	1997	25682	62.86
SHARDAMOTR	EQ	04-Mar-2021	2185.10	2230.00	2230.00	2112.25	2120.00	2120.55	2147.22	5007	107.51	1086	3610	72.10
SHAREINDIA	EQ	04-Mar-2021	254.15	258.80	263.00	250.05	262.00	261.85	255.20	21977	56.08	505	15934	72.50
SHARIABEES	EQ	04-Mar-2021	359.59	355.25	365.00	355.25	358.11	358.19	360.56	1514	5.46	40	1026	67.77
SHEMAROO	EQ	04-Mar-2021	70.60	69.90	71.10	69.05	70.40	70.45	70.37	25048	17.63	342	18438	73.61
SHIL	EQ	04-Mar-2021	294.70	294.70	300.00	290.00	292.15	293.05	295.09	56485	166.68	1457	28065	49.69
SHILPAMED	EQ	04-Mar-2021	368.80	368.80	393.00	366.35	385.00	384.25	382.79	760962	2912.91	22081	278571	36.61
SHIVAMAUTO	EQ	04-Mar-2021	20.75	20.75	21.30	20.20	21.10	21.20	20.87	234301	48.91	646	149286	63.72
SHIVAMILLS	BE	04-Mar-2021	47.10	49.20	49.20	45.80	48.30	48.30	47.85	4145	1.98	51	-	-
SHIVATEX	EQ	04-Mar-2021	136.00	136.65	136.70	135.00	136.70	136.55	135.46	2292	3.10	78	1993	86.95
SHK	EQ	04-Mar-2021	119.10	118.50	120.40	118.50	118.70	119.30	119.52	222489	265.91	2809	122414	55.02
SHOPERSTOP	EQ	04-Mar-2021	233.30	230.80	249.05	223.10	243.95	242.35	239.34	1858221	4447.47	30773	577755	31.09
SHRADHA	BE	04-Mar-2021	55.95	53.20	53.20	53.20	53.20	53.20	53.20	1341	0.71	25	-	-
SHREDIGCEM	EQ	04-Mar-2021	63.60	62.80	70.00	62.10	67.70	68.05	67.12	5110768	3430.57	20882	1540899	30.15
SHREECEM	EQ	04-Mar-2021	27695.25	27450.00	28850.00	27335.05	28500.00	28676.60	28284.49	83170	23524.21	22747	26364	31.70
SHREEPUSHK	EQ	04-Mar-2021	138.30	141.95	141.95	136.00	137.70	136.80	137.40	46899	64.44	1046	27614	58.88
SHREERAMA	EQ	04-Mar-2021	9.95	9.90	11.90	9.75	11.80	11.85	11.55	1331538	153.73	2452	731566	54.94
SHRENIK	EQ	04-Mar-2021	2.55	2.55	2.65	2.45	2.65	2.65	2.55	2439619	62.20	1851	1534642	62.90
SHREYANIND	EQ	04-Mar-2021	91.60	91.50	92.45	89.55	90.50	90.95	91.10	33649	30.66	903	20946	62.25
SHREYAS	EQ	04-Mar-2021	85.30	85.30	88.50	83.70	85.20	85.90	86.42	76559	66.16	895	45228	59.08
SHRIPISTON	BE	04-Mar-2021	764.75	802.50	802.95	765.00	802.95	802.95	800.15	2033	16.27	85	-	-
SHRIRAMCIT	EQ	04-Mar-2021	1568.20	1576.50	1585.00	1519.00	1545.00	1570.45	1572.46	8651	136.03	919	5412	62.56
SHRIRAMEPC	EQ	04-Mar-2021	4.60	4.50	4.65	4.40	4.60	4.50	4.54	648764	29.46	649	457209	70.47
SHUBHLAXMI	SM	04-Mar-2021	14.05	14.75	14.75	14.75	14.75	14.75	14.75	1000	0.15	1	1000	100.00
SHYAMCENT	EQ	04-Mar-2021	5.50	5.50	5.55	5.35	5.40	5.40	5.43	49883	2.71	194	35263	70.69
SHYAMTEL	BE	04-Mar-2021	11.35	11.90	11.90	11.90	11.90	11.90	11.90	11756	1.40	47	-	-
SICAGEN	EQ	04-Mar-2021	15.05	15.10	15.80	14.75	15.80	15.50	15.22	25740	3.92	175	18038	70.08
SICAL	EQ	04-Mar-2021	16.20	16.05	16.85	15.80	16.20	16.20	16.06	289369	46.46	902	214553	74.15
SIEMENS	EQ	04-Mar-2021	1916.50	1902.50	1962.00	1902.50	1941.00	1941.10	1937.04	363432	7039.82	20334	97254	26.76
SIGIND	EQ	04-Mar-2021	33.35	33.00	34.15	32.30	32.90	32.75	33.19	42016	13.94	487	31271	74.43
SIGMA	SM	04-Mar-2021	47.00	40.25	42.00	40.25	42.00	42.00	41.13	6000	2.47	2	3000	50.00
SIL	BE	04-Mar-2021	14.70	15.40	15.40	15.40	15.40	15.40	15.40	3265	0.50	10	-	-
SILGO	EQ	04-Mar-2021	53.80	56.00	64.55	56.00	60.00	63.75	63.77	485381	309.51	2889	200476	41.30
SILINV	EQ	04-Mar-2021	207.10	210.00	210.00	202.95	209.50	207.40	206.71	3309	6.84	326	1321	39.92
SILLYMONKS	BE	04-Mar-2021	22.00	22.15	23.05	22.00	22.50	22.50	22.07	2138	0.47	23	-	-
SIMBHALS	EQ	04-Mar-2021	7.35	7.50	7.70	7.45	7.70	7.70	7.66	60941	4.67	168	45462	74.60
SIMPLEXINF	EQ	04-Mar-2021	35.30	35.30	35.95	34.75	35.70	35.65	35.26	214810	75.74	991	149559	69.62
SINTERCOM	EQ	04-Mar-2021	88.90	88.05	93.60	87.00	87.00	87.00	87.70	6607	5.79	55	5322	80.55
SINTEX	BE	04-Mar-2021	3.70	3.75	3.80	3.65	3.70	3.65	3.69	1501296	55.35	1374	-	-
SIRCA	BE	04-Mar-2021	328.85	334.95	334.95	321.75	329.95	328.90	327.46	7014	22.97	145	-	-
SIS	EQ	04-Mar-2021	430.10	428.50	431.95	425.15	427.50	426.95	428.92	116881	501.33	2705	81787	69.97
SITINET	EQ	04-Mar-2021	0.90	0.85	0.90	0.85	0.90	0.85	0.86	13313512	113.87	4978	9076796	68.18
SIYSIL	EQ	04-Mar-2021	217.10	215.80	222.10	215.60	218.30	218.65	219.44	82058	180.07	2670	44772	54.56
SJVN	EQ	04-Mar-2021	26.75	26.50	27.25	26.40	26.95	26.90	27.04	5055082	1366.92	7357	2165374	42.84
SKFINDIA	EQ	04-Mar-2021	2298.30	2296.80	2399.00	2270.00	2370.00	2372.80	2371.21	222695	5280.57	7706	198496	89.13
SKIL	BE	04-Mar-2021	3.15	3.30	3.30	3.00	3.10	3.10	3.08	71632	2.20	73	-	-
SKIPPER	EQ	04-Mar-2021	62.45	62.05	63.55	62.05	63.55	63.05	62.89	63180	39.74	541	42074	66.59
SKMEGGPROD	EQ	04-Mar-2021	54.95	55.90	55.90	53.50	53.95	53.70	54.28	64378	34.94	729	41543	64.53
SMARTLINK	EQ	04-Mar-2021	89.85	88.20	91.60	88.10	89.55	89.90	89.88	15094	13.57	427	7138	47.29
SMCGLOBAL	BE	04-Mar-2021	93.05	91.00	92.00	88.40	88.40	88.40	88.56	237686	210.50	677	-	-
SMLISUZU	EQ	04-Mar-2021	497.25	499.00	505.20	491.30	496.05	497.60	498.36	17994	89.68	1078	8291	46.08
SMSLIFE	EQ	04-Mar-2021	552.65	538.00	556.90	538.00	544.00	545.80	547.41	2994	16.39	313	1363	45.52
SMSPHARMA	EQ	04-Mar-2021	132.95	132.80	136.00	130.85	133.00	132.95	133.44	140615	187.63	1427	91837	65.31
SNOWMAN	EQ	04-Mar-2021	51.80	51.20	55.30	51.20	52.15	52.20	53.34	5887931	3140.72	20524	2307741	39.19
SOBHA	EQ	04-Mar-2021	461.75	458.00	486.00	457.30	473.75	473.35	478.50	615071	2943.14	23946	177552	28.87
SOFTTECH	SM	04-Mar-2021	90.85	93.50	94.45	93.50	94.45	94.45	94.17	8000	7.53	3	8000	100.00
SOLARA	EQ	04-Mar-2021	1298.50	1303.40	1322.95	1282.00	1294.00	1291.90	1299.14	78910	1025.15	4802	46161	58.50
SOLARINDS	EQ	04-Mar-2021	1350.25	1353.95	1404.00	1340.20	1397.00	1398.20	1386.35	30862	427.86	2291	18229	59.07
SOMANYCERA	EQ	04-Mar-2021	448.05	452.00	452.00	436.00	449.00	448.40	445.89	57321	255.59	2692	43346	75.62
SOMATEX	BE	04-Mar-2021	7.80	7.95	8.15	7.75	8.15	8.15	8.12	41184	3.34	54	-	-
SOMICONVEY	BE	04-Mar-2021	30.50	30.50	30.80	30.50	30.55	30.55	30.58	7305	2.23	65	-	-
SONAMCLOCK	SM	04-Mar-2021	57.50	57.00	58.25	56.00	58.25	58.25	57.08	9000	5.14	3	0	0.00
SONATSOFTW	EQ	04-Mar-2021	485.65	482.55	501.70	480.10	493.90	491.75	493.59	304228	1501.63	10316	121438	39.92
SONISOYA	SZ	04-Mar-2021	10.25	9.75	9.75	9.75	9.75	9.75	9.75	6000	0.59	1	6000	100.00
SORILINFRA	EQ	04-Mar-2021	188.50	184.00	195.00	183.00	186.25	185.90	188.59	122452	230.93	2707	53100	43.36
SOTL	EQ	04-Mar-2021	1075.25	1045.10	1059.00	1035.30	1049.00	1046.90	1048.36	23644	247.87	2297	12338	52.18
SOUTHBANK	EQ	04-Mar-2021	10.10	10.00	10.10	9.80	9.90	9.85	9.92	25043531	2483.07	27323	12693324	50.69
SOUTHWEST	EQ	04-Mar-2021	49.75	51.20	51.20	47.30	47.30	47.30	48.18	34692	16.71	94	28688	82.69
SPAL	EQ	04-Mar-2021	176.00	175.00	183.45	173.55	177.85	177.80	178.99	66528	119.08	803	52704	79.22
SPANDANA	EQ	04-Mar-2021	610.90	610.90	635.85	602.30	620.05	621.60	623.48	146269	911.96	14896	70624	48.28
SPARC	EQ	04-Mar-2021	170.60	170.00	178.00	169.20	173.10	173.55	174.55	1493610	2607.03	17875	395662	26.49
SPECIALITY	EQ	04-Mar-2021	46.40	46.40	50.20	45.50	49.00	48.90	48.85	454839	222.17	2730	231426	50.88
SPENCERS	EQ	04-Mar-2021	81.35	81.70	84.85	80.35	83.20	83.10	83.26	995611	828.96	9491	501895	50.41
SPENTEX	BZ	04-Mar-2021	0.70	0.75	0.75	0.70	0.75	0.75	0.71	18289	0.13	9	-	-
SPIC	EQ	04-Mar-2021	30.55	30.35	32.20	29.85	30.95	31.05	31.36	1103397	346.05	3653	442393	40.09
SPICEJET	EQ	04-Mar-2021	88.85	86.50	90.60	86.00	87.70	87.55	88.63	6427286	5696.63	30213	2151491	33.47
SPLIL	EQ	04-Mar-2021	37.20	38.20	38.50	36.30	37.75	37.75	37.56	63283	23.77	619	35215	55.65
SPMLINFRA	EQ	04-Mar-2021	12.90	13.25	13.30	12.75	13.00	13.00	12.96	23864	3.09	127	17085	71.59
SPTL	EQ	04-Mar-2021	3.35	3.35	3.40	3.15	3.30	3.30	3.25	2383490	77.51	1297	1712607	71.85
SPYL	BE	04-Mar-2021	0.35	0.35	0.40	0.35	0.40	0.40	0.39	303725	1.20	139	-	-
SREEL	EQ	04-Mar-2021	144.90	143.00	146.75	143.00	144.75	144.80	145.11	17899	25.97	374	13830	77.27
SREIBNPNCD	NL	04-Mar-2021	420.00	376.00	504.00	376.00	502.98	502.98	378.37	632	2.39	5	632	100.00
SREIBNPNCD	NO	04-Mar-2021	422.00	422.00	499.99	421.00	425.00	425.00	422.73	339	1.43	15	319	94.10
SREIBNPNCD	NP	04-Mar-2021	300.00	360.00	360.00	360.00	360.00	360.00	360.00	5	0.02	1	5	100.00
SREIBNPNCD	NS	04-Mar-2021	259.41	309.60	309.60	309.60	309.60	309.60	309.60	1	0.00	1	1	100.00
SREIBNPNCD	NU	04-Mar-2021	312.00	335.00	372.65	335.00	372.65	372.65	368.40	62	0.23	6	55	88.71
SREIBNPNCD	NX	04-Mar-2021	400.00	467.00	467.00	467.00	467.00	467.00	467.00	2	0.01	1	2	100.00
SREIBNPNCD	NY	04-Mar-2021	555.00	500.00	500.00	471.00	471.00	471.00	486.83	24	0.12	3	24	100.00
SREIBNPNCD	Y7	04-Mar-2021	335.85	403.02	403.02	403.02	403.02	403.02	403.02	25	0.10	1	25	100.00
SREIBNPNCD	Y8	04-Mar-2021	387.80	399.00	430.00	399.00	430.00	430.00	419.39	76	0.32	6	76	100.00
SREINFRA	EQ	04-Mar-2021	7.85	7.70	8.15	7.35	7.65	7.60	7.72	3914838	302.29	3422	1934468	49.41
SRF	EQ	04-Mar-2021	5690.80	5660.00	5740.05	5605.55	5739.00	5714.85	5679.90	121743	6914.88	13213	30251	24.85
SRHHYPOLTD	EQ	04-Mar-2021	294.15	293.00	313.15	288.25	304.10	304.15	303.16	175068	530.73	5266	74271	42.42
SRIPIPES	EQ	04-Mar-2021	180.15	179.00	184.00	177.40	180.00	179.90	180.22	140397	253.02	2572	84062	59.87
SRIRAM	SM	04-Mar-2021	15.40	16.05	16.15	14.65	14.65	15.50	15.63	60000	9.38	10	54000	90.00
SRPL	BE	04-Mar-2021	32.00	30.45	33.60	30.45	32.50	32.50	32.55	1790	0.58	31	-	-
SRTRANSFIN	EQ	04-Mar-2021	1362.15	1346.95	1371.85	1331.00	1338.90	1339.35	1348.43	1715294	23129.56	59075	570114	33.24
SRTRANSFIN	YB	04-Mar-2021	1022.00	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	2	0.02	1	2	100.00
SRTRANSFIN	YJ	04-Mar-2021	1056.41	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	195	2.07	3	195	100.00
SRTRANSFIN	YK	04-Mar-2021	1073.90	1065.00	1068.00	1065.00	1068.00	1068.00	1065.09	573	6.10	15	573	100.00
SRTRANSFIN	YL	04-Mar-2021	1066.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	165	1.76	4	165	100.00
SRTRANSFIN	YQ	04-Mar-2021	1039.55	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	10	0.11	1	10	100.00
SRTRANSFIN	YT	04-Mar-2021	1225.00	1227.00	1227.00	1227.00		1227.00	1227.00	15	0.18	1	15	100.00
SRTRANSFIN	YV	04-Mar-2021	1010.05	1020.00	1027.00	1009.00	1009.00	1009.00	1022.38	72	0.74	7	72	100.00
SRTRANSFIN	YX	04-Mar-2021	1013.25	1015.00	1020.00	1015.00	1020.00	1020.00	1017.39	115	1.17	6	115	100.00
SRTRANSFIN	YZ	04-Mar-2021	1050.00	1100.00	1105.00	1100.00	1105.00	1105.00	1100.16	625	6.88	10	625	100.00
SRTRANSFIN	Z6	04-Mar-2021	1032.00	1043.00	1043.00	1041.00	1041.00	1041.00	1042.60	125	1.30	2	125	100.00
SRTRANSFIN	Z9	04-Mar-2021	1090.00	1090.00	1090.00	1089.95	1090.00	1090.00	1090.00	381	4.15	10	381	100.00
SRTRANSFIN	ZA	04-Mar-2021	1152.00	1112.51	1155.00	1112.51	1148.00	1151.50	1132.01	200	2.26	3	100	50.00
SRTRANSFIN	ZD	04-Mar-2021	999.00	995.00	995.05	990.00	990.00	992.16	993.59	70	0.70	5	70	100.00
SRTRANSFIN	ZE	04-Mar-2021	990.00	990.00	990.00	990.00	990.00	990.00	990.00	50	0.50	1	50	100.00
SSINFRA	SM	04-Mar-2021	8.65	8.95	8.95	8.95	8.95	8.95	8.95	3000	0.27	1	3000	100.00
SSWL	EQ	04-Mar-2021	662.40	662.00	710.00	652.60	702.00	702.75	694.59	149220	1036.47	7877	57691	38.66
STAR	EQ	04-Mar-2021	890.30	885.00	888.50	862.70	867.90	866.60	875.69	399199	3495.76	16481	172705	43.26
STARCEMENT	EQ	04-Mar-2021	99.30	98.50	112.00	98.00	106.25	106.50	106.65	3242353	3458.06	22431	930387	28.69
STARPAPER	EQ	04-Mar-2021	126.10	126.00	131.35	126.00	127.70	127.75	128.81	371814	478.92	7288	136486	36.71
STCINDIA	EQ	04-Mar-2021	96.35	95.85	101.15	95.25	97.80	97.80	98.52	85712	84.45	1329	25674	29.95
STEELCITY	EQ	04-Mar-2021	38.50	38.70	39.70	37.60	38.95	38.65	38.92	102316	39.82	567	86551	84.59
STEELXIND	EQ	04-Mar-2021	53.15	52.45	53.50	51.20	52.55	52.70	52.23	104027	54.33	896	67436	64.83
STEL	BE	04-Mar-2021	81.70	81.00	82.25	80.45	81.00	81.15	81.31	3372	2.74	42	-	-
STERTOOLS	EQ	04-Mar-2021	222.05	220.00	221.90	217.70	220.00	219.90	219.99	15760	34.67	822	11615	73.70
STLTECH	EQ	04-Mar-2021	222.40	219.90	219.90	207.00	215.20	214.90	215.38	778831	1677.46	13269	456651	58.63
STOVEKRAFT	EQ	04-Mar-2021	513.70	508.10	538.90	507.00	533.00	530.60	524.26	358442	1879.16	19123	112773	31.46
SUBCAPCITY	BE	04-Mar-2021	19.80	19.80	20.75	19.80	20.75	20.75	20.65	101	0.02	4	-	-
SUBEXLTD	EQ	04-Mar-2021	30.80	30.05	33.05	29.65	31.65	31.65	31.89	13051161	4162.04	23655	4699563	36.01
SUBROS	EQ	04-Mar-2021	331.85	329.70	333.85	319.35	325.20	325.00	325.62	76733	249.86	3258	45798	59.68
SUDARSCHEM	EQ	04-Mar-2021	574.20	569.80	577.95	565.00	570.00	568.25	570.13	179653	1024.26	6726	70482	39.23
SUMICHEM	EQ	04-Mar-2021	299.30	298.85	302.00	293.85	296.85	295.55	298.17	474495	1414.78	13567	313180	66.00
SUMIT	EQ	04-Mar-2021	9.10	9.10	9.10	8.55	8.65	8.75	8.91	11815	1.05	67	9340	79.05
SUMMITSEC	EQ	04-Mar-2021	586.65	586.00	586.00	579.60	581.00	581.00	582.29	6342	36.93	327	5516	86.98
SUNCLAYLTD	EQ	04-Mar-2021	3520.75	3568.75	3568.75	3460.10	3460.10	3485.65	3509.19	877	30.78	352	561	63.97
SUNDARAM	EQ	04-Mar-2021	1.40	1.40	1.40	1.35	1.35	1.35	1.37	214004	2.93	161	114257	53.39
SUNDARMFIN	EQ	04-Mar-2021	2775.40	2700.05	2868.00	2700.05	2812.40	2820.15	2785.28	43083	1199.98	6540	24863	57.71
SUNDARMHLD	EQ	04-Mar-2021	87.20	87.20	88.60	86.45	87.90	87.35	87.81	123277	108.25	1780	76302	61.89
SUNDRMBRAK	EQ	04-Mar-2021	352.85	351.90	374.00	345.95	362.05	363.15	358.10	5399	19.33	370	2819	52.21
SUNDRMFAST	EQ	04-Mar-2021	714.95	709.00	720.70	703.00	707.05	705.75	710.22	88228	626.61	5804	54894	62.22
SUNFLAG	EQ	04-Mar-2021	68.30	67.05	68.80	67.00	67.95	67.85	68.02	430637	292.92	3262	227383	52.80
SUNPHARMA	EQ	04-Mar-2021	624.35	622.00	636.75	616.00	618.45	618.95	626.37	11530735	72225.11	145160	2746613	23.82
SUNTECK	EQ	04-Mar-2021	354.20	354.00	361.00	344.30	346.30	348.60	352.96	193410	682.65	7631	61722	31.91
SUNTV	EQ	04-Mar-2021	506.40	503.90	518.85	499.00	513.30	511.30	511.43	2425922	12406.94	28181	718600	29.62
SUPERHOUSE	EQ	04-Mar-2021	130.80	129.50	132.55	128.50	131.80	131.45	131.10	22139	29.02	445	11967	54.05
SUPERSPIN	EQ	04-Mar-2021	4.90	4.75	5.00	4.75	4.80	4.80	4.88	28096	1.37	85	20737	73.81
SUPPETRO	EQ	04-Mar-2021	428.15	426.00	437.55	422.00	422.00	423.15	429.70	191922	824.69	5163	128704	67.06
SUPRAJIT	EQ	04-Mar-2021	286.00	284.50	286.45	278.00	278.60	282.75	284.46	152545	433.92	3357	117746	77.19
SUPREMEENG	EQ	04-Mar-2021	27.75	29.10	29.10	27.50	29.10	29.10	28.76	25883	7.44	87	20268	78.31
SUPREMEIND	EQ	04-Mar-2021	2109.60	2133.00	2133.00	2064.65	2105.00	2089.05	2091.35	35246	737.12	5645	17414	49.41
SURANASOL	BE	04-Mar-2021	8.75	8.65	9.15	8.55	9.10	9.00	9.02	18928	1.71	113	-	-
SURANAT&P	EQ	04-Mar-2021	4.85	4.80	4.95	4.70	4.80	4.80	4.84	40740	1.97	108	34668	85.10
SURYALAXMI	EQ	04-Mar-2021	29.80	30.50	30.55	29.35	30.25	30.35	30.07	17104	5.14	232	10679	62.44
SURYAROSNI	EQ	04-Mar-2021	368.10	365.05	367.65	355.55	364.00	361.20	360.62	98577	355.49	8832	38063	38.61
SUTLEJTEX	EQ	04-Mar-2021	43.55	43.55	45.70	42.95	45.65	45.35	44.61	138843	61.94	1210	82822	59.65
SUULD	BE	04-Mar-2021	221.30	232.35	232.35	210.25	222.40	212.45	227.77	64685	147.33	619	-	-
SUVEN	EQ	04-Mar-2021	83.15	82.00	84.55	81.70	83.60	83.75	83.80	415326	348.06	2788	179606	43.24
SUVENPHAR	EQ	04-Mar-2021	474.90	480.50	490.00	477.00	489.00	487.45	483.97	305669	1479.36	16034	171018	55.95
SUZLON	EQ	04-Mar-2021	5.70	5.60	5.80	5.55	5.80	5.70	5.71	23790153	1359.51	14707	12115231	50.93
SWANENERGY	EQ	04-Mar-2021	145.10	144.50	146.75	143.80	145.50	145.45	145.26	165863	240.93	7805	10589	6.38
SWARAJENG	EQ	04-Mar-2021	1397.60	1380.00	1428.95	1377.10	1425.00	1424.80	1418.20	23105	327.68	2107	16114	69.74
SWELECTES	EQ	04-Mar-2021	197.60	203.00	203.00	194.05	200.00	198.85	198.25	15587	30.90	293	11718	75.18
SWSOLAR	EQ	04-Mar-2021	239.15	237.20	247.50	236.70	242.00	242.35	242.89	357732	868.90	6654	153856	43.01
SYMPHONY	EQ	04-Mar-2021	1369.40	1344.90	1414.95	1340.00	1380.00	1379.85	1390.09	158759	2206.89	10946	51801	32.63
SYNCOM	BZ	04-Mar-2021	2.50	2.40	2.55	2.40	2.45	2.45	2.47	117733	2.91	193	-	-
SYNGENE	EQ	04-Mar-2021	550.80	551.00	553.55	547.15	551.55	551.85	550.85	303840	1673.69	17483	188012	61.88
TAINWALCHM	EQ	04-Mar-2021	68.05	68.00	69.20	67.30	68.00	68.30	68.36	13603	9.30	353	6310	46.39
TAJGVK	EQ	04-Mar-2021	125.90	124.95	134.05	124.55	132.10	131.25	130.54	317833	414.89	5301	157856	49.67
TAKE	EQ	04-Mar-2021	58.05	57.20	59.35	57.05	57.25	57.35	57.94	2592246	1501.84	11243	991743	38.26
TALBROAUTO	EQ	04-Mar-2021	215.35	214.80	219.00	207.00	214.05	215.70	214.89	35660	76.63	1335	15829	44.39
TANLA	EQ	04-Mar-2021	1000.85	976.00	1020.00	975.00	992.50	992.05	998.40	269487	2690.54	12288	150335	55.79
TARACHAND	SM	04-Mar-2021	37.00	37.75	37.95	37.40	37.80	37.80	37.73	10000	3.77	5	10000	100.00
TARC	EQ	04-Mar-2021	32.95	32.80	34.00	32.45	32.80	32.80	33.21	495563	164.59	1740	315038	63.57
TARMAT	EQ	04-Mar-2021	53.70	52.95	54.50	52.05	52.75	52.65	53.10	17996	9.56	234	11564	64.26
TASTYBITE	EQ	04-Mar-2021	14299.65	14320.00	14570.15	14000.00	14251.00	14434.15	14356.28	1250	179.45	795	533	42.64
TATACAPHSG	N2	04-Mar-2021	1028.00	1035.00	1037.00	1035.00	1035.00	1035.00	1035.48	84	0.87	4	84	100.00
TATACAPHSG	N4	04-Mar-2021	1040.00	1074.99	1074.99	1073.00	1073.00	1073.00	1074.97	101	1.09	2	101	100.00
TATACAPHSG	N6	04-Mar-2021	1045.00	1045.00	1045.00	1041.00	1045.00	1045.00	1042.39	84	0.88	6	84	100.00
TATACAPHSG	N8	04-Mar-2021	1055.00	1078.00	1080.50	1056.00	1056.00	1056.00	1065.88	47	0.50	4	47	100.00
TATACAPHSG	NA	04-Mar-2021	1070.50	1065.50	1070.50	1065.00	1065.00	1065.00	1065.55	271	2.89	9	271	100.00
TATACHEM	EQ	04-Mar-2021	776.45	764.90	792.05	759.75	775.00	772.30	779.29	10104938	78747.03	154123	1399723	13.85
TATACOFFEE	EQ	04-Mar-2021	132.05	130.60	138.80	129.05	134.90	134.55	135.11	5294458	7153.17	38060	1476831	27.89
TATACOMM	EQ	04-Mar-2021	1228.75	1221.00	1259.90	1220.00	1236.50	1242.30	1234.07	321744	3970.53	15142	179930	55.92
TATACONSUM	EQ	04-Mar-2021	636.90	634.90	643.85	628.80	632.00	631.10	635.89	2621353	16668.91	44422	1169818	44.63
TATAELXSI	EQ	04-Mar-2021	2562.90	2562.00	2747.60	2541.10	2704.30	2676.95	2692.95	1399557	37689.37	107994	194948	13.93
TATAINVEST	EQ	04-Mar-2021	1145.65	1135.20	1148.85	1123.00	1133.10	1133.80	1134.82	34206	388.17	3463	16700	48.82
TATAMETALI	EQ	04-Mar-2021	816.00	812.65	836.70	798.00	814.80	816.45	818.20	339375	2776.77	13824	76474	22.53
TATAMOTORS	EQ	04-Mar-2021	348.50	339.00	345.40	337.30	340.00	339.20	341.50	59863169	204435.09	365276	11468971	19.16
TATAMTRDVR	EQ	04-Mar-2021	142.20	139.00	142.80	137.10	140.10	139.90	140.26	3493611	4900.25	16982	1486018	42.54
TATAPOWER	EQ	04-Mar-2021	105.25	103.80	114.00	102.75	109.25	109.30	109.50	147425687	161425.51	387961	33325203	22.60
TATASTEEL	EQ	04-Mar-2021	777.15	751.00	766.90	743.65	757.60	757.95	757.24	22873822	173210.58	254646	4687450	20.49
TATASTLBSL	EQ	04-Mar-2021	50.05	48.40	49.40	48.00	48.70	48.80	48.82	9898835	4832.51	17611	2949376	29.80
TATASTLLP	EQ	04-Mar-2021	710.90	705.80	715.80	697.00	709.00	707.85	708.19	73681	521.80	3339	33452	45.40
TBZ	EQ	04-Mar-2021	75.40	76.05	80.95	75.40	78.45	77.90	78.46	406976	319.31	3724	183460	45.08
TCFSL	NB	04-Mar-2021	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	510	5.34	8	510	100.00
TCFSL	ND	04-Mar-2021	1084.41	1080.01	1082.00	1080.00	1080.00	1080.83	1080.86	1861	20.11	74	1042	55.99
TCFSL	NF	04-Mar-2021	1141.04	1150.00	1179.99	1150.00	1179.50	1179.50	1177.81	150	1.77	6	150	100.00
TCFSL	NJ	04-Mar-2021	1075.36	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	50	0.54	1	50	100.00
TCI	EQ	04-Mar-2021	244.80	246.00	251.00	244.85	247.00	247.35	249.14	103854	258.74	4434	75020	72.24
TCIDEVELOP	EQ	04-Mar-2021	316.20	307.75	316.30	306.95	313.95	313.95	311.50	302	0.94	43	74	24.50
TCIEXP	EQ	04-Mar-2021	909.35	913.90	940.50	905.50	929.00	929.85	930.68	26802	249.44	4660	14815	55.28
TCIFINANCE	EQ	04-Mar-2021	6.10	5.90	6.10	5.85	5.90	5.85	5.92	18189	1.08	75	14405	79.20
TCNSBRANDS	EQ	04-Mar-2021	496.60	495.00	505.00	492.05	493.00	493.75	495.62	38834	192.47	7281	28598	73.64
TCPLPACK	EQ	04-Mar-2021	399.45	391.45	437.00	391.40	425.00	427.35	415.84	29163	121.27	1254	20731	71.09
TCS	EQ	04-Mar-2021	3059.10	3023.00	3081.45	3016.05	3042.90	3049.70	3058.77	3916760	119804.83	174500	2035315	51.96
TDPOWERSYS	EQ	04-Mar-2021	159.50	160.00	165.40	158.05	160.40	159.65	162.08	70420	114.14	1377	39117	55.55
TEAMLEASE	EQ	04-Mar-2021	3484.15	3500.00	3541.00	3460.00	3495.00	3479.20	3499.65	6905	241.65	1915	3156	45.71
TECHM	EQ	04-Mar-2021	976.00	960.00	994.70	955.60	969.00	968.05	979.55	5134954	50299.62	109264	1923132	37.45
TECHNOE	EQ	04-Mar-2021	322.30	316.00	324.95	312.35	314.05	318.00	319.74	158002	505.19	6197	75783	47.96
TEJASNET	EQ	04-Mar-2021	197.25	195.90	201.80	191.75	194.40	193.05	195.47	397456	776.90	6288	213682	53.76
TEMBO	SM	04-Mar-2021	117.35	117.00	117.00	111.00	111.95	111.45	112.31	14000	15.72	7	6000	42.86
TERASOFT	EQ	04-Mar-2021	41.90	42.30	42.30	41.20	41.60	41.45	41.57	27864	11.58	349	18821	67.55
TEXINFRA	EQ	04-Mar-2021	71.50	69.60	71.35	69.60	70.50	70.80	70.88	208763	147.98	810	189235	90.65
TEXMOPIPES	EQ	04-Mar-2021	29.00	28.60	31.30	28.60	30.30	30.45	30.19	573368	173.13	3249	249756	43.56
TEXRAIL	EQ	04-Mar-2021	32.60	32.40	33.50	31.50	33.10	32.95	32.44	1397372	453.36	5406	605966	43.36
TFCILTD	EQ	04-Mar-2021	59.15	58.20	66.20	58.20	63.45	63.10	63.20	2565725	1621.55	16731	1154008	44.98
TGBHOTELS	EQ	04-Mar-2021	4.60	4.80	4.80	4.60	4.80	4.80	4.73	23596	1.12	51	15341	65.02
THANGAMAYL	EQ	04-Mar-2021	625.80	625.80	625.80	612.15	613.50	615.20	617.42	24158	149.16	1139	13584	56.23
THEINVEST	EQ	04-Mar-2021	94.55	100.00	100.00	95.00	97.55	97.20	97.02	9150	8.88	241	6692	73.14
THEJO	SM	04-Mar-2021	1225.40	1224.00	1289.00	1220.00	1235.00	1231.25	1230.01	1400	17.22	11	1200	85.71
THEMISMED	EQ	04-Mar-2021	314.05	313.00	319.50	311.35	314.90	312.40	314.49	5909	18.58	413	3693	62.50
THERMAX	EQ	04-Mar-2021	1381.45	1373.90	1449.90	1365.60	1400.00	1404.80	1415.10	68262	965.98	8352	31465	46.09
THIRUSUGAR	BZ	04-Mar-2021	7.75	7.75	8.10	7.75	7.90	7.90	7.92	19868	1.57	176	-	-
THOMASCOOK	EQ	04-Mar-2021	51.75	50.50	56.90	49.65	56.90	56.90	55.20	5785076	3193.13	18626	1973937	34.12
THOMASCOTT	BE	04-Mar-2021	7.25	7.25	7.25	7.25	7.25	7.25	7.25	1	0.00	1	-	-
THYROCARE	EQ	04-Mar-2021	914.80	913.70	924.00	908.20	909.00	919.00	918.38	257246	2362.50	11220	197189	76.65
TI	EQ	04-Mar-2021	28.25	28.35	30.45	27.90	29.65	29.55	29.65	427825	126.83	1702	251131	58.70
TIDEWATER	EQ	04-Mar-2021	4786.90	4790.00	4810.00	4706.00	4745.00	4777.20	4769.07	2131	101.63	572	1158	54.34
TIIL	EQ	04-Mar-2021	397.15	393.55	405.45	391.35	397.50	395.10	400.46	21322	85.39	553	16585	77.78
TIINDIA	EQ	04-Mar-2021	1135.90	1134.00	1186.25	1112.45	1141.35	1149.60	1150.96	70456	810.92	8227	42846	60.81
TIJARIA	BE	04-Mar-2021	6.95	7.00	7.25	6.95	7.00	7.00	6.97	3365	0.23	19	-	-
TIL	EQ	04-Mar-2021	170.05	172.85	172.90	161.25	163.00	163.50	165.98	47420	78.71	1091	39930	84.20
TIMESGTY	EQ	04-Mar-2021	25.85	26.30	28.40	25.45	28.25	28.20	27.29	14968	4.09	212	6042	40.37
TIMETECHNO	EQ	04-Mar-2021	59.75	59.20	64.20	58.25	63.00	63.20	62.22	1423928	885.96	10676	465368	32.68
TIMKEN	EQ	04-Mar-2021	1295.70	1285.00	1338.95	1285.00	1298.60	1297.85	1305.27	60361	787.88	3163	46685	77.34
TINPLATE	EQ	04-Mar-2021	179.20	177.00	180.30	175.65	176.05	176.85	177.86	370656	659.24	6938	132836	35.84
TIPSINDLTD	BE	04-Mar-2021	462.90	456.00	467.00	448.00	453.00	453.00	457.00	5086	23.24	133	-	-
TIRUMALCHM	EQ	04-Mar-2021	101.25	100.65	109.70	100.30	107.30	107.60	107.17	3709441	3975.58	35905	1604161	43.25
TIRUPATIFL	BE	04-Mar-2021	25.00	26.25	26.25	26.25	26.25	26.25	26.25	73	0.02	3	-	-
TITAN	EQ	04-Mar-2021	1474.60	1452.00	1487.65	1450.55	1469.00	1470.50	1474.87	1822476	26879.10	53678	814030	44.67
TMRVL	EQ	04-Mar-2021	12.25	12.40	12.40	11.90	11.90	11.95	12.19	83485	10.17	314	56938	68.20
TNPETRO	EQ	04-Mar-2021	54.80	54.70	54.70	53.20	54.50	54.40	54.08	609449	329.59	5000	297750	48.86
TNPL	EQ	04-Mar-2021	147.55	146.00	147.35	143.00	145.25	145.80	145.60	365343	531.94	9684	194928	53.35
TNTELE	BE	04-Mar-2021	5.70	5.45	5.45	5.45	5.45	5.45	5.45	15259	0.83	38	-	-
TOKYOPLAST	EQ	04-Mar-2021	70.95	70.10	73.80	69.50	72.10	72.25	71.49	8400	6.00	133	5491	65.37
TORNTPHARM	EQ	04-Mar-2021	2497.35	2495.00	2513.90	2468.05	2501.85	2496.40	2494.69	234847	5858.70	17333	86806	36.96
TORNTPOWER	EQ	04-Mar-2021	404.75	397.00	429.70	395.40	414.90	417.50	417.04	5802085	24197.03	68633	1272908	21.94
TOTAL	EQ	04-Mar-2021	54.95	54.10	54.95	52.40	54.00	53.45	53.10	21441	11.39	295	14545	67.84
TOUCHWOOD	BE	04-Mar-2021	97.10	100.00	101.95	92.30	101.95	99.40	99.86	7215	7.20	78	-	-
TPLPLASTEH	EQ	04-Mar-2021	165.00	169.00	173.00	161.15	170.00	170.15	168.58	9807	16.53	520	3260	33.24
TREEHOUSE	EQ	04-Mar-2021	7.30	7.50	7.60	7.25	7.25	7.25	7.44	31495	2.34	78	18804	59.70
TREJHARA	EQ	04-Mar-2021	32.65	34.25	34.25	32.05	32.70	33.30	32.55	62110	20.21	809	12004	19.33
TRENT	EQ	04-Mar-2021	910.90	900.00	944.70	895.05	924.05	927.05	927.31	1173560	10882.56	31448	381987	32.55
TRF	EQ	04-Mar-2021	99.55	99.00	104.15	97.40	102.00	101.75	102.29	61521	62.93	1527	43940	71.42
TRIDENT	EQ	04-Mar-2021	14.10	14.00	15.00	13.90	14.75	14.70	14.66	34896595	5116.99	35065	15445185	44.26
TRIGYN	EQ	04-Mar-2021	70.35	69.90	73.00	69.60	70.95	70.95	71.67	89377	64.05	771	52880	59.17
TRIL	EQ	04-Mar-2021	17.65	17.50	18.10	17.50	17.60	17.75	17.79	132519	23.57	386	68906	52.00
TRITURBINE	EQ	04-Mar-2021	110.70	110.00	111.90	107.60	110.00	110.50	109.57	353161	386.97	11345	103850	29.41
TRIVENI	EQ	04-Mar-2021	94.35	94.15	97.80	93.15	94.80	95.10	95.75	2794066	2675.31	16243	1010153	36.15
TTKHLTCARE	EQ	04-Mar-2021	553.90	572.85	572.85	545.55	556.05	556.60	556.35	1824	10.15	253	1017	55.76
TTKPRESTIG	EQ	04-Mar-2021	7661.85	7625.00	7659.90	7410.00	7477.00	7456.55	7528.35	11706	881.27	4219	5062	43.24
TTL	EQ	04-Mar-2021	47.85	48.00	57.00	48.00	51.00	50.85	53.97	248484	134.11	2362	84632	34.06
TTML	BE	04-Mar-2021	13.95	13.30	14.60	13.30	14.60	14.60	14.06	2272705	319.54	4214	-	-
TV18BRDCST	EQ	04-Mar-2021	32.60	32.20	32.70	31.35	31.65	31.70	31.88	12598922	4016.60	12569	5515240	43.78
TVSELECT	EQ	04-Mar-2021	170.45	167.00	175.60	166.05	167.45	166.85	170.34	154462	263.12	3580	76387	49.45
TVSMOTOR	EQ	04-Mar-2021	626.70	621.75	634.60	615.90	617.00	618.30	625.63	1548477	9687.79	22373	219948	14.20
TVSSRICHAK	EQ	04-Mar-2021	1943.60	1937.75	1939.00	1900.00	1905.30	1904.95	1914.80	25472	487.74	3027	13363	52.46
TVTODAY	EQ	04-Mar-2021	274.60	272.90	278.50	270.25	274.00	273.00	274.84	56379	154.95	1856	25675	45.54
TVVISION	EQ	04-Mar-2021	1.75	1.70	1.80	1.70	1.70	1.70	1.71	33014	0.56	41	30119	91.23
TWL	EQ	04-Mar-2021	54.50	54.40	57.00	54.05	55.30	55.45	55.54	1469450	816.13	10133	489956	33.34
UBL	EQ	04-Mar-2021	1223.45	1213.50	1241.00	1207.65	1227.45	1234.40	1231.81	232245	2860.83	7425	55252	23.79
UCALFUEL	EQ	04-Mar-2021	166.20	164.00	172.75	163.00	169.45	169.30	169.34	193145	327.06	9257	69389	35.93
UCOBANK	EQ	04-Mar-2021	13.85	13.85	14.25	13.55	13.65	13.65	13.82	7898882	1091.29	15392	3675584	46.53
UFLEX	EQ	04-Mar-2021	389.80	384.35	424.00	382.00	422.10	420.50	414.19	1615614	6691.79	48695	387362	23.98
UFO	EQ	04-Mar-2021	83.20	83.00	87.90	82.65	86.20	86.25	85.94	330141	283.72	4197	168273	50.97
UGARSUGAR	EQ	04-Mar-2021	19.15	19.00	20.20	18.65	19.50	19.60	19.33	1161824	224.53	3610	577752	49.73
UJAAS	BE	04-Mar-2021	2.90	2.95	2.95	2.85	2.90	2.90	2.91	538460	15.65	671	-	-
UJJIVAN	EQ	04-Mar-2021	246.90	244.00	260.50	242.45	251.80	252.35	253.53	2143907	5435.44	36372	611738	28.53
UJJIVANSFB	EQ	04-Mar-2021	33.45	33.30	38.35	33.00	35.45	35.90	36.51	38709568	14132.87	63907	11446579	29.57
ULTRACEMCO	EQ	04-Mar-2021	6500.50	6429.00	6830.00	6394.45	6755.00	6775.55	6658.66	1303144	86771.93	101102	371110	28.48
UMANGDAIRY	EQ	04-Mar-2021	64.70	64.50	65.10	62.25	62.30	62.60	63.24	50550	31.97	828	22921	45.34
UMESLTD	BE	04-Mar-2021	3.20	3.05	3.05	3.05	3.05	3.05	3.05	12318	0.38	76	-	-
UNICHEMLAB	EQ	04-Mar-2021	334.40	332.00	347.00	327.15	343.50	343.95	341.67	112822	385.48	3721	80845	71.66
UNIDT	EQ	04-Mar-2021	260.45	263.05	264.10	249.85	254.95	254.35	254.82	29724	75.74	616	12567	42.28
UNIENTER	EQ	04-Mar-2021	85.25	84.00	86.30	83.45	84.65	85.30	85.22	29371	25.03	952	14635	49.83
UNIONBANK	EQ	04-Mar-2021	39.85	39.50	40.50	39.15	39.40	39.35	39.77	11929161	4743.90	18380	4620279	38.73
UNITECH	BZ	04-Mar-2021	1.80	1.85	1.85	1.75	1.85	1.85	1.82	1855786	33.78	507	-	-
UNITEDTEA	EQ	04-Mar-2021	319.15	315.05	321.55	315.00	318.90	317.15	316.20	573	1.81	44	398	69.46
UNITY	BZ	04-Mar-2021	0.95	1.00	1.00	0.90	1.00	0.90	0.93	20787	0.19	26	-	-
UNIVASTU	BE	04-Mar-2021	31.35	31.25	32.00	29.85	30.00	30.05	30.86	3525	1.09	33	-	-
UNIVCABLES	EQ	04-Mar-2021	140.35	141.65	142.15	137.05	140.00	139.85	140.79	53181	74.87	882	38456	72.31
UNIVPHOTO	EQ	04-Mar-2021	181.30	178.00	185.75	178.00	179.30	180.00	181.20	4429	8.03	300	2640	59.61
UPL	EQ	04-Mar-2021	613.60	602.00	631.45	599.10	614.50	615.45	618.86	14124256	87408.92	181716	2279998	16.14
URAVI	SM	04-Mar-2021	138.00	145.00	145.00	145.00	145.00	145.00	145.00	13200	19.14	3	13200	100.00
URJA	BE	04-Mar-2021	7.15	7.15	7.20	7.05	7.15	7.10	7.10	1472395	104.52	5000	-	-
URJAPP	X1	04-Mar-2021	3.20	3.05	3.05	3.05	3.05	3.05	3.05	131452	4.01	237	131452	100.00
USHAMART	EQ	04-Mar-2021	29.65	29.90	30.00	29.55	29.85	29.70	29.79	546707	162.88	1422	309465	56.61
UTIAMC	EQ	04-Mar-2021	607.20	599.00	606.85	594.35	604.50	604.10	601.91	196623	1183.49	7337	89088	45.31
UTIBANKETF	EQ	04-Mar-2021	36.36	35.27	36.39	35.27	35.93	35.80	35.89	24203	8.69	226	14688	60.69
UTINEXT50	EQ	04-Mar-2021	368.71	365.00	372.40	360.25	372.28	371.50	368.71	2059	7.59	73	1757	85.33
UTINIFTETF	EQ	04-Mar-2021	1623.07	1622.75	1625.60	1570.00	1575.40	1575.61	1580.94	2854	45.12	138	2224	77.93
UTISENSETF	EQ	04-Mar-2021	545.24	550.15	550.15	534.35	540.69	544.43	543.42	285	1.55	57	200	70.18
UTISXN50	EQ	04-Mar-2021	40.47	41.68	41.89	39.50	40.04	40.12	40.39	1658	0.67	97	1381	83.29
UTTAMSTL	BE	04-Mar-2021	7.15	7.15	7.25	6.90	7.15	7.15	7.09	111671	7.91	179	-	-
UTTAMSUGAR	EQ	04-Mar-2021	105.45	104.00	109.00	102.00	105.60	105.80	106.24	311124	330.53	4593	97003	31.18
UWCSL	SM	04-Mar-2021	27.60	28.75	28.75	28.75	28.75	28.75	28.75	4000	1.15	1	4000	100.00
V2RETAIL	EQ	04-Mar-2021	143.70	150.85	150.85	145.50	150.85	150.85	150.21	688785	1034.65	2693	445243	64.64
VADILALIND	EQ	04-Mar-2021	908.10	908.20	925.00	904.05	904.20	905.80	918.56	11144	102.36	754	7558	67.82
VAIBHAVGBL	EQ	04-Mar-2021	3754.70	3752.00	3957.30	3688.00	3901.50	3896.15	3894.71	62909	2450.12	14886	28264	44.93
VAISHALI	BE	04-Mar-2021	37.55	37.95	38.75	37.50	37.50	37.75	37.91	33464	12.68	266	-	-
VAKRANGEE	EQ	04-Mar-2021	54.05	53.45	54.35	52.65	52.95	53.00	53.50	1565068	837.25	5365	1108843	70.85
VALIANTORG	EQ	04-Mar-2021	1248.00	1241.10	1285.00	1241.10	1272.00	1269.65	1269.36	22488	285.45	2754	13584	60.41
VARDHACRLC	EQ	04-Mar-2021	39.00	38.50	39.25	37.45	38.80	38.80	38.43	64471	24.77	257	40374	62.62
VARDMNPOLY	EQ	04-Mar-2021	23.60	22.45	22.45	22.45	22.45	22.45	22.45	31322	7.03	127	30932	98.75
VARROC	EQ	04-Mar-2021	420.15	419.00	422.40	415.00	416.00	418.20	418.67	53934	225.81	3536	23158	42.94
VASCONEQ	EQ	04-Mar-2021	17.25	17.25	17.30	16.90	16.95	17.00	17.00	178258	30.31	415	120674	67.70
VASWANI	EQ	04-Mar-2021	11.35	10.80	11.20	10.80	10.80	10.85	10.82	153449	16.60	209	144029	93.86
VBL	EQ	04-Mar-2021	1048.35	1039.00	1060.00	1036.30	1050.10	1050.05	1052.82	223324	2351.20	7925	166778	74.68
VCL	SM	04-Mar-2021	26.50	26.95	27.00	26.95	27.00	27.00	26.98	18000	4.86	3	12000	66.67
VEDL	EQ	04-Mar-2021	219.30	215.80	217.05	212.00	213.80	213.25	214.78	13750833	29533.68	61150	6296898	45.79
VENKEYS	EQ	04-Mar-2021	1657.10	1630.00	1657.00	1619.00	1637.85	1634.70	1640.75	46052	755.60	3675	17808	38.67
VENUSREM	EQ	04-Mar-2021	216.95	216.95	220.00	212.55	214.20	214.60	216.33	27144	58.72	644	16863	62.12
VERTOZ	EQ	04-Mar-2021	294.85	295.90	317.50	295.55	305.00	305.00	308.22	434240	1338.40	12100	138238	31.83
VESUVIUS	EQ	04-Mar-2021	1045.05	1048.50	1048.50	1035.10	1046.00	1040.15	1040.68	8495	88.41	485	7218	84.97
VETO	EQ	04-Mar-2021	143.75	140.05	150.90	139.00	146.00	146.15	146.21	74041	108.26	820	43891	59.28
VGUARD	EQ	04-Mar-2021	223.10	222.00	222.60	217.55	219.10	218.35	219.44	1511538	3316.86	21540	1070605	70.83
VHL	EQ	04-Mar-2021	1974.90	1990.00	1990.00	1849.90	1959.00	1949.25	1927.95	4552	87.76	845	1712	37.61
VICEROY	BE	04-Mar-2021	2.70	2.80	2.80	2.65	2.80	2.75	2.74	20358	0.56	39	-	-
VIDEOIND	BZ	04-Mar-2021	5.40	5.40	5.50	5.35	5.50	5.45	5.43	138984	7.55	229	-	-
VIDHIING	EQ	04-Mar-2021	143.00	142.15	149.30	141.00	144.05	144.40	144.99	446745	647.72	4068	327285	73.26
VIJIFIN	EQ	04-Mar-2021	0.70	0.75	0.75	0.70	0.75	0.75	0.72	106455	0.77	163	93384	87.72
VIKASECO	EQ	04-Mar-2021	2.90	2.90	2.90	2.80	2.80	2.80	2.80	3184101	89.26	983	1995963	62.69
VIKASMCORP	EQ	04-Mar-2021	3.80	3.80	3.95	3.65	3.90	3.90	3.77	11087251	418.04	7424	5941201	53.59
VIKASPROP	EQ	04-Mar-2021	2.55	2.50	2.55	2.45	2.55	2.55	2.52	652146	16.42	11112	386922	59.33
VIKASWSP	EQ	04-Mar-2021	5.90	6.15	6.15	6.15	6.15	6.15	6.15	139067	8.55	95	129057	92.80
VIMTALABS	EQ	04-Mar-2021	166.00	166.00	166.55	163.15	165.50	164.00	164.54	28437	46.79	576	20898	73.49
VINATIORGA	EQ	04-Mar-2021	1424.45	1415.00	1440.00	1410.00	1426.00	1425.45	1424.17	40655	579.00	2971	24899	61.24
VINDHYATEL	EQ	04-Mar-2021	838.55	840.00	844.85	828.00	835.70	833.35	835.46	13511	112.88	1485	8469	62.68
VINYLINDIA	EQ	04-Mar-2021	132.90	131.20	137.70	130.45	134.00	133.60	134.44	96835	130.19	1757	42363	43.75
VIPCLOTHNG	BE	04-Mar-2021	14.00	14.20	14.45	13.80	14.25	14.20	14.03	46748	6.56	220	-	-
VIPIND	EQ	04-Mar-2021	408.55	410.00	422.00	406.80	410.50	409.95	414.79	1203652	4992.60	42228	543763	45.18
VIPULLTD	EQ	04-Mar-2021	33.20	34.85	34.85	34.85	34.85	34.85	34.85	21331	7.43	72	20582	96.49
VISAKAIND	EQ	04-Mar-2021	508.10	513.00	513.00	497.70	507.00	503.50	502.82	37753	189.83	2998	23375	61.92
VISASTEEL	EQ	04-Mar-2021	6.25	6.25	6.40	6.05	6.40	6.25	6.24	46572	2.91	98	32648	70.10
VISHAL	EQ	04-Mar-2021	66.30	67.60	67.60	67.00	67.60	67.60	67.58	43258	29.23	330	38664	89.38
VISHNU	EQ	04-Mar-2021	198.00	199.15	199.40	191.60	198.50	197.45	195.36	10896	21.29	444	5579	51.20
VISHWARAJ	EQ	04-Mar-2021	118.50	118.00	124.80	114.30	122.00	120.55	118.65	111569	132.38	2508	51097	45.80
VIVIDHA	BE	04-Mar-2021	0.75	0.70	0.70	0.70	0.70	0.70	0.70	241573	1.69	200	-	-
VIVIMEDLAB	EQ	04-Mar-2021	16.30	16.80	18.40	15.75	18.10	17.90	17.44	3557687	620.59	7632	1328221	37.33
VLSFINANCE	EQ	04-Mar-2021	93.25	93.30	95.00	90.45	91.65	91.80	92.99	81929	76.19	1096	49816	60.80
VMART	EQ	04-Mar-2021	2777.50	2763.00	2835.95	2732.90	2820.00	2819.50	2800.16	16214	454.02	3541	5218	32.18
VOLTAMP	EQ	04-Mar-2021	1170.50	1170.40	1189.00	1161.15	1182.00	1179.65	1180.85	6367	75.18	760	3775	59.29
VOLTAS	EQ	04-Mar-2021	1072.95	1062.00	1091.90	1056.25	1074.40	1072.50	1077.51	1622921	17487.14	39494	475410	29.29
VRLLOG	EQ	04-Mar-2021	254.85	253.05	262.50	250.00	253.70	255.60	256.36	474182	1215.60	17873	321754	67.85
VSCL	SM	04-Mar-2021	15.20	14.45	14.50	14.45	14.50	14.50	14.48	9000	1.30	3	9000	100.00
VSSL	EQ	04-Mar-2021	165.20	168.00	168.35	161.15	168.35	167.30	164.71	91423	150.58	1850	63891	69.89
VSTIND	EQ	04-Mar-2021	3449.00	3477.00	3545.00	3440.00	3472.00	3483.25	3494.01	5176	180.85	1503	2605	50.33
VSTTILLERS	EQ	04-Mar-2021	1905.50	1924.00	1966.60	1914.65	1955.00	1954.00	1947.89	47787	930.84	5110	16638	34.82
VTL	EQ	04-Mar-2021	1144.90	1150.90	1190.00	1135.00	1175.35	1183.30	1154.64	84509	975.77	2646	72542	85.84
WABAG	EQ	04-Mar-2021	281.65	279.65	287.70	276.35	278.70	277.55	280.74	482015	1353.23	9394	213660	44.33
WABCOINDIA	EQ	04-Mar-2021	6188.65	6188.65	6429.95	6100.05	6400.00	6372.40	6298.15	7041	443.45	1886	4317	61.31
WALCHANNAG	EQ	04-Mar-2021	69.95	68.75	70.90	67.70	68.35	68.25	69.32	321402	222.80	3699	116706	36.31
WANBURY	BE	04-Mar-2021	103.10	97.95	97.95	97.95	97.95	97.95	97.95	9892	9.69	68	-	-
WATERBASE	EQ	04-Mar-2021	113.10	111.80	114.30	111.50	113.90	113.40	113.40	74322	84.28	1611	35704	48.04
WEALTH	EQ	04-Mar-2021	140.05	144.95	145.00	134.75	143.95	143.95	139.26	682	0.95	137	273	40.03
WEBELSOLAR	EQ	04-Mar-2021	39.80	40.00	41.10	39.10	39.40	39.40	39.87	134856	53.76	531	92659	68.71
WEIZMANIND	EQ	04-Mar-2021	46.50	48.00	48.00	46.00	47.10	46.75	46.47	8219	3.82	118	3929	47.80
WELCORP	EQ	04-Mar-2021	133.00	131.00	143.00	130.55	136.50	136.90	137.91	2893300	3990.15	21950	1095269	37.86
WELENT	EQ	04-Mar-2021	96.00	97.75	115.20	96.80	114.80	113.80	110.36	4178517	4611.54	41631	1253307	29.99
WELINV	EQ	04-Mar-2021	358.15	357.05	369.65	357.05	365.00	365.30	365.19	1431	5.23	95	937	65.48
WELSPUNIND	EQ	04-Mar-2021	70.65	70.65	78.85	69.60	75.40	75.35	75.68	6321998	4784.60	28214	2676860	42.34
WENDT	EQ	04-Mar-2021	3300.20	3298.30	3357.00	3276.05	3357.00	3346.80	3331.64	1094	36.45	251	735	67.18
WESTLIFE	EQ	04-Mar-2021	510.95	508.50	522.65	507.00	518.00	516.00	518.96	165551	859.14	9599	96167	58.09
WEWIN	SM	04-Mar-2021	42.80	40.70	40.70	40.70	40.70	40.70	40.70	1000	0.41	1	1000	100.00
WFL	SM	04-Mar-2021	64.00	61.50	61.50	61.50	61.50	61.50	61.50	1600	0.98	1	1600	100.00
WHEELS	EQ	04-Mar-2021	465.85	467.75	472.00	463.10	468.00	469.10	468.68	17821	83.52	816	11113	62.36
WHIRLPOOL	EQ	04-Mar-2021	2439.95	2440.00	2464.00	2420.00	2439.25	2442.90	2450.92	47992	1176.25	3743	26180	54.55
WILLAMAGOR	EQ	04-Mar-2021	22.05	21.50	22.70	21.50	22.00	22.20	22.24	16484	3.67	134	11936	72.41
WINDMACHIN	EQ	04-Mar-2021	21.55	22.10	22.50	21.60	22.30	22.30	22.10	59331	13.12	217	55306	93.22
WIPL	BE	04-Mar-2021	54.10	54.50	56.00	54.50	56.00	55.90	55.81	4010	2.24	6	-	-
WIPRO	EQ	04-Mar-2021	435.50	428.90	444.30	427.50	439.00	438.80	439.03	12963797	56914.72	163014	3892815	30.03
WOCKPHARMA	EQ	04-Mar-2021	506.45	502.00	517.30	494.60	499.50	498.90	505.10	689817	3484.25	16688	250810	36.36
WONDERLA	EQ	04-Mar-2021	208.35	207.90	215.00	206.65	215.00	212.50	211.26	127459	269.27	2386	81058	63.60
WORTH	EQ	04-Mar-2021	57.45	58.00	58.60	56.60	56.70	56.95	57.71	16832	9.71	137	13368	79.42
WSI	EQ	04-Mar-2021	4.55	4.30	4.90	4.30	4.65	4.80	4.66	21141	0.99	128	14249	67.40
WSTCSTPAPR	EQ	04-Mar-2021	258.60	256.00	269.50	253.30	264.00	263.75	264.58	258024	682.67	7568	113668	44.05
XCHANGING	EQ	04-Mar-2021	67.95	67.85	74.90	67.60	72.75	72.80	72.57	528091	383.22	5668	284391	53.85
XELPMOC	EQ	04-Mar-2021	286.45	291.95	294.00	282.65	285.90	285.45	285.93	22771	65.11	2866	12653	55.57
XPROINDIA	EQ	04-Mar-2021	57.20	56.80	56.80	54.35	56.00	55.80	55.09	37135	20.46	359	23666	63.73
YAARII	EQ	04-Mar-2021	166.50	161.05	169.90	161.05	163.00	163.70	165.81	173840	288.25	3742	97190	55.91
YESBANK	EQ	04-Mar-2021	16.35	16.25	16.75	16.05	16.65	16.60	16.49	147502225	24320.44	77456	51035182	34.60
ZEEL	EQ	04-Mar-2021	222.00	220.00	231.80	216.80	225.25	225.75	227.54	28577547	65025.31	145333	8417707	29.46
ZEEL	P2	04-Mar-2021	1.95	1.95	2.00	1.95	2.00	2.00	1.99	14469	0.29	104	11707	80.91
ZEELEARN	EQ	04-Mar-2021	11.65	11.60	13.70	11.50	12.75	13.00	13.04	7116568	927.92	8802	3326328	46.74
ZEEMEDIA	EQ	04-Mar-2021	6.80	6.90	7.10	6.70	7.10	7.10	7.03	6496135	456.44	11515	5275587	81.21
ZENITHEXPO	EQ	04-Mar-2021	69.25	72.45	76.15	67.00	68.40	70.20	69.69	10618	7.40	203	4324	40.72
ZENSARTECH	EQ	04-Mar-2021	301.55	295.00	311.95	292.55	307.00	306.85	304.19	315832	960.74	8942	131485	41.63
ZENTEC	EQ	04-Mar-2021	88.40	87.30	89.30	86.15	87.40	87.65	88.09	290167	255.62	6715	84855	29.24
ZODIACLOTH	EQ	04-Mar-2021	105.40	105.50	113.05	104.15	111.60	111.15	109.47	539940	591.05	8647	281267	52.09
ZODJRDMKJ	EQ	04-Mar-2021	27.20	27.70	27.75	26.70	27.45	27.00	27.00	2093	0.57	172	1019	48.69
ZOTA	EQ	04-Mar-2021	152.15	152.90	156.00	151.00	151.00	151.80	152.88	14832	22.68	139	5340	36.00
ZUARI	EQ	04-Mar-2021	104.60	104.50	108.50	103.50	104.75	104.85	105.89	194626	206.08	4627	66395	34.11
ZUARIGLOB	BE	04-Mar-2021	88.60	87.00	89.65	86.00	88.30	88.95	87.61	34462	30.19	203	-	-
ZYDUSWELL	EQ	04-Mar-2021	1904.45	1906.90	1912.40	1888.35	1892.75	1899.20	1899.38	59062	1121.81	3477	45447	76.95