nse-sec-bhavdata-full-2022-03-29.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	29-Mar-2022	75.55	76.50	77.15	72.50	73.40	72.90	73.86	147821	109.18	2083	101153	68.43
21STCENMGM	EQ	29-Mar-2022	30.30	30.90	30.90	30.90	30.90	30.90	30.90	2227	0.69	17	2227	100.00
3IINFOLTD	EQ	29-Mar-2022	51.75	52.00	52.90	49.55	49.85	50.30	51.30	1545057	792.54	7666	1125742	72.86
3MINDIA	EQ	29-Mar-2022	19521.40	19600.50	20600.00	19374.10	20015.00	19680.35	19546.40	7450	1456.21	2160	5775	77.52
3PLAND	EQ	29-Mar-2022	15.45	14.75	16.00	14.75	15.15	15.15	15.48	13785	2.13	104	10524	76.34
426GS2023	GS	29-Mar-2022	103.88	102.10	102.20	102.10	102.20	102.20	102.19	1100	1.12	2	1100	100.00
563GS2026	GS	29-Mar-2022	95.10	90.40	92.51	90.40	92.50	92.50	90.50	2084	1.89	4	2084	100.00
5PAISA	EQ	29-Mar-2022	351.95	354.50	360.00	348.00	350.00	350.90	352.59	23782	83.85	1568	12155	51.11
63MOONS	BE	29-Mar-2022	242.80	248.30	253.95	243.00	250.00	252.85	248.77	110560	275.04	1091	-	-
654GS2032	GS	29-Mar-2022	99.00	99.00	99.00	99.00	99.00	99.00	99.00	1	0.00	1	1	100.00
667GS2050	GS	29-Mar-2022	96.01	96.00	96.15	96.00	96.15	96.15	96.00	12108	11.62	9	12100	99.93
676GS2061	GS	29-Mar-2022	99.00	96.05	96.06	96.00	96.00	96.00	96.03	4000	3.84	3	4000	100.00
68GS2060	GS	29-Mar-2022	97.62	97.00	99.00	97.00	99.00	99.00	97.82	117	0.11	4	117	100.00
699GS2051	GS	29-Mar-2022	96.12	100.91	100.91	100.91	100.91	100.91	100.91	1	0.00	1	1	100.00
719GS2060	GS	29-Mar-2022	102.01	97.01	97.01	97.01	97.01	97.01	97.01	1236	1.20	1	1236	100.00
727GS2026	GS	29-Mar-2022	105.00	105.00	105.00	105.00	105.00	105.00	105.00	1	0.00	1	1	100.00
732GS2024	GS	29-Mar-2022	99.00	99.51	99.51	99.51	99.51	99.51	99.51	30	0.03	1	30	100.00
795GS2032	GS	29-Mar-2022	117.00	116.00	116.00	116.00	116.00	116.00	116.00	12	0.01	2	12	100.00
A2ZINFRA	EQ	29-Mar-2022	9.70	9.80	9.90	9.30	9.40	9.35	9.55	734659	70.13	805	661860	90.09
AAATECH	SM	29-Mar-2022	68.00	68.10	68.10	68.10	68.10	68.10	68.10	39000	26.56	1	39000	100.00
AAKASH	EQ	29-Mar-2022	24.70	25.00	25.00	23.50	23.50	23.50	23.54	579094	136.34	783	486340	83.98
AAREYDRUGS	EQ	29-Mar-2022	41.35	42.80	42.80	40.25	41.90	41.00	41.70	44509	18.56	725	26265	59.01
AARON	EQ	29-Mar-2022	113.00	112.20	116.00	112.05	112.20	112.40	113.16	2595	2.94	121	1635	63.01
AARTIDRUGS	EQ	29-Mar-2022	426.95	429.00	441.00	419.00	420.00	420.80	428.01	297607	1273.79	10614	153640	51.63
AARTIIND	EQ	29-Mar-2022	907.55	910.00	933.00	910.00	923.05	922.35	923.82	710079	6559.84	20317	370835	52.22
AARTISURF	EQ	29-Mar-2022	775.25	783.80	790.00	755.00	760.00	760.20	767.41	37907	290.90	3590	29054	76.65
AARVEEDEN	EQ	29-Mar-2022	24.00	24.50	24.50	23.70	23.95	23.95	23.98	9136	2.19	94	7321	80.13
AARVI	EQ	29-Mar-2022	90.10	91.60	97.50	90.10	97.50	95.85	94.46	65372	61.75	640	44111	67.48
AAVAS	EQ	29-Mar-2022	2164.95	2180.00	2544.00	2135.10	2340.45	2325.70	2229.54	246558	5497.11	26544	131409	53.30
ABAN	EQ	29-Mar-2022	47.10	47.00	49.50	45.30	45.70	45.75	47.42	423169	200.69	3940	170765	40.35
ABB	EQ	29-Mar-2022	2002.90	2009.90	2055.00	2000.00	2052.55	2038.80	2029.55	149014	3024.31	16610	68572	46.02
ABBOTINDIA	EQ	29-Mar-2022	16238.75	16298.90	17000.00	16230.00	16949.90	16909.95	16598.52	27342	4538.37	8892	10897	39.85
ABCAPITAL	EQ	29-Mar-2022	107.25	107.95	108.80	106.75	107.45	107.35	107.71	3053226	3288.55	16487	1361642	44.60
ABCOTS	SM	29-Mar-2022	47.40	46.55	46.55	44.95	44.95	44.95	45.90	20000	9.18	5	16000	80.00
ABFRL	EQ	29-Mar-2022	299.30	300.60	304.50	296.50	302.90	303.35	300.87	2789003	8391.27	23292	897588	32.18
ABINFRA	SM	29-Mar-2022	9.85	9.40	10.15	9.40	10.15	10.15	9.65	12000	1.16	3	8000	66.67
ABMINTLLTD	EQ	29-Mar-2022	92.40	94.00	101.60	94.00	99.90	99.90	99.55	10149	10.10	381	4408	43.43
ABSLAMC	EQ	29-Mar-2022	508.75	507.00	511.05	503.15	505.50	507.10	507.85	249307	1266.11	9254	163200	65.46
ABSLBANETF	EQ	29-Mar-2022	35.48	42.00	42.00	35.11	35.75	35.56	35.45	8013	2.84	138	7047	87.94
ABSLNN50ET	EQ	29-Mar-2022	41.41	41.60	42.20	40.60	41.80	41.79	41.47	1288	0.53	60	1200	93.17
ACC	EQ	29-Mar-2022	2059.65	2073.00	2135.30	2070.25	2129.00	2128.55	2115.87	725118	15342.59	41912	211722	29.20
ACCELYA	EQ	29-Mar-2022	954.40	959.20	967.00	928.65	932.10	931.80	940.42	33404	314.14	3401	21254	63.63
ACCURACY	EQ	29-Mar-2022	233.80	233.70	241.50	228.00	229.10	230.05	235.98	30709	72.47	1151	12540	40.83
ACE	EQ	29-Mar-2022	213.00	214.00	215.85	210.45	213.90	214.10	213.19	318842	679.74	5918	175120	54.92
ACRYSIL	EQ	29-Mar-2022	837.70	840.00	871.50	839.50	859.95	859.90	859.17	222364	1910.48	16311	106399	47.85
ADANIENT	EQ	29-Mar-2022	1909.70	1919.25	1930.90	1885.50	1912.60	1917.25	1913.69	1715098	32821.70	47960	282168	16.45
ADANIGREEN	EQ	29-Mar-2022	1930.85	1935.20	1947.00	1904.00	1926.00	1923.30	1921.74	481913	9261.11	23039	178664	37.07
ADANIPORTS	EQ	29-Mar-2022	737.00	741.00	766.90	738.05	760.25	761.95	754.87	11423551	86233.31	145925	2472342	21.64
ADANIPOWER	EQ	29-Mar-2022	152.25	154.65	181.40	154.00	173.65	173.55	169.02	242199873	409365.14	904838	25965822	10.72
ADANITRANS	EQ	29-Mar-2022	2439.00	2472.00	2496.05	2430.00	2472.00	2461.55	2465.10	154636	3811.92	10176	78442	50.73
ADFFOODS	EQ	29-Mar-2022	690.10	696.00	704.95	676.10	688.60	680.90	691.08	21403	147.91	1934	12008	56.10
ADL	BE	29-Mar-2022	45.50	43.30	46.90	43.30	46.85	46.70	45.45	1335	0.61	28	-	-
ADORWELD	EQ	29-Mar-2022	622.00	629.00	629.00	605.00	606.25	607.10	611.18	19508	119.23	1268	14860	76.17
ADROITINFO	EQ	29-Mar-2022	11.85	11.30	12.40	11.30	11.55	11.35	11.68	17775	2.08	99	16524	92.96
ADSL	EQ	29-Mar-2022	116.10	115.10	118.05	112.00	112.10	112.45	113.36	169263	191.87	2391	107564	63.55
ADVANIHOTR	EQ	29-Mar-2022	95.40	96.15	96.70	90.90	91.85	91.70	92.49	213866	197.80	6646	121817	56.96
ADVENZYMES	EQ	29-Mar-2022	284.20	285.70	291.70	276.00	278.60	278.60	282.09	227781	642.56	8859	119823	52.60
AEGISCHEM	EQ	29-Mar-2022	201.40	203.50	204.00	196.00	200.00	199.75	200.42	1142718	2290.28	30608	749475	65.59
AFFLE	EQ	29-Mar-2022	1206.00	1216.00	1234.85	1207.00	1230.00	1229.30	1223.69	264900	3241.55	18695	128258	48.42
AGARIND	EQ	29-Mar-2022	645.15	665.80	678.00	650.00	650.00	653.55	662.34	114954	761.38	9660	55262	48.07
AGRITECH	EQ	29-Mar-2022	129.95	136.40	136.40	136.40	136.40	136.40	136.40	16547	22.57	185	16394	99.08
AGROPHOS	EQ	29-Mar-2022	22.90	23.25	23.70	22.35	22.55	22.65	22.85	49219	11.25	420	27803	56.49
AGSTRA	EQ	29-Mar-2022	98.70	98.75	99.90	96.75	97.05	97.00	97.27	984822	957.98	4801	903608	91.75
AHLADA	EQ	29-Mar-2022	107.70	109.55	110.00	101.00	101.00	105.75	106.95	73917	79.06	1033	58507	79.15
AHLEAST	EQ	29-Mar-2022	237.90	248.70	248.70	228.30	233.00	235.15	237.96	105782	251.72	9740	33579	31.74
AHLUCONT	EQ	29-Mar-2022	454.15	461.00	461.00	451.05	453.90	454.30	457.00	50490	230.74	4297	32204	63.78
AIAENG	EQ	29-Mar-2022	1660.45	1651.15	1667.10	1622.50	1650.00	1638.35	1647.17	194075	3196.74	7042	176502	90.95
AILIMITED	SM	29-Mar-2022	20.75	21.75	21.75	21.75	21.75	21.75	21.75	3000	0.65	1	3000	100.00
AIRAN	EQ	29-Mar-2022	18.05	18.15	18.15	17.00	17.60	17.60	17.66	292143	51.59	1471	187129	64.05
AIROLAM	EQ	29-Mar-2022	67.05	69.15	69.80	66.05	68.00	67.50	67.94	15917	10.81	196	12548	78.83
AIRTELPP	E1	29-Mar-2022	367.45	372.00	382.75	368.00	379.15	380.65	377.49	1365736	5155.54	11782	967318	70.83
AISL	SM	29-Mar-2022	50.40	49.80	49.90	49.75	49.90	49.90	49.86	7200	3.59	6	7200	100.00
AJANTPHARM	EQ	29-Mar-2022	1909.80	1910.00	1925.95	1875.00	1877.00	1890.20	1898.92	37847	718.68	3372	25109	66.34
AJMERA	EQ	29-Mar-2022	320.05	324.85	328.00	311.00	317.80	321.45	321.63	55729	179.24	1959	21864	39.23
AJOONI	EQ	29-Mar-2022	56.60	57.80	58.00	55.20	55.20	56.00	56.40	42630	24.04	456	34005	79.77
AJRINFRA	EQ	29-Mar-2022	1.85	1.80	1.85	1.80	1.80	1.80	1.80	2080246	37.51	1155	1059764	50.94
AKASH	EQ	29-Mar-2022	66.05	62.75	62.75	62.75	62.75	62.75	62.75	14309	8.98	158	14149	98.88
AKG	EQ	29-Mar-2022	36.35	36.00	36.95	35.60	36.00	36.00	35.94	70781	25.44	291	66628	94.13
AKSHARCHEM	EQ	29-Mar-2022	351.70	352.10	361.00	341.35	343.10	345.20	351.90	17091	60.14	1141	11510	67.35
AKSHOPTFBR	EQ	29-Mar-2022	10.15	10.15	10.50	9.75	9.85	9.85	9.93	850834	84.46	1365	691054	81.22
AKZOINDIA	EQ	29-Mar-2022	1910.15	1915.05	1928.75	1890.10	1893.00	1898.20	1904.35	8823	168.02	1853	5529	62.67
ALANKIT	EQ	29-Mar-2022	13.15	13.15	13.40	12.85	13.05	13.00	13.04	3217125	419.42	2346	2575921	80.07
ALBERTDAVD	EQ	29-Mar-2022	538.65	537.00	543.40	530.55	532.00	533.90	533.83	8436	45.03	747	6597	78.20
ALEMBICLTD	EQ	29-Mar-2022	76.75	77.00	77.80	75.00	75.25	75.15	75.82	517690	392.52	4015	383632	74.10
ALICON	EQ	29-Mar-2022	674.05	697.20	699.90	674.05	680.00	681.75	687.27	18642	128.12	1355	13028	69.89
ALKALI	EQ	29-Mar-2022	80.25	81.70	81.70	76.25	76.25	76.25	77.59	44185	34.28	612	31498	71.29
ALKEM	EQ	29-Mar-2022	3604.55	3603.05	3668.75	3603.05	3654.00	3660.50	3636.48	136930	4979.43	19653	85141	62.18
ALKYLAMINE	EQ	29-Mar-2022	2811.35	2830.00	2840.00	2791.00	2795.50	2796.25	2809.22	59044	1658.68	10362	31995	54.19
ALLCARGO	EQ	29-Mar-2022	345.15	347.00	359.45	346.05	352.40	353.05	355.49	639887	2274.74	14419	318582	49.79
ALLSEC	EQ	29-Mar-2022	539.15	546.00	549.00	520.35	529.00	530.10	534.49	11958	63.91	1183	6658	55.68
ALMONDZ	EQ	29-Mar-2022	94.20	94.20	107.00	94.10	97.50	98.45	97.54	15262	14.89	623	7686	50.36
ALOKINDS	EQ	29-Mar-2022	24.75	24.95	25.35	24.65	25.10	25.05	25.02	14188816	3550.10	11660	5668737	39.95
ALPA	EQ	29-Mar-2022	70.45	71.00	71.50	68.00	68.00	69.20	69.69	59004	41.12	878	48879	82.84
ALPHAGEO	EQ	29-Mar-2022	313.75	313.75	323.50	309.90	310.30	310.95	314.83	25719	80.97	1600	15998	62.20
ALPSINDUS	EQ	29-Mar-2022	2.90	3.00	3.00	3.00	3.00	3.00	3.00	21373	0.64	40	20313	95.04
AMARAJABAT	EQ	29-Mar-2022	541.80	542.00	547.95	538.75	540.00	540.00	542.58	790605	4289.68	20346	399369	50.51
AMBER	EQ	29-Mar-2022	3569.20	3599.00	3599.00	3501.00	3508.00	3511.55	3544.51	74339	2634.95	8525	52476	70.59
AMBICAAGAR	EQ	29-Mar-2022	26.95	27.10	27.30	25.65	26.25	26.10	26.33	61457	16.18	558	44246	72.00
AMBIKCO	EQ	29-Mar-2022	2428.45	2425.00	2440.40	2353.00	2360.00	2361.70	2383.22	57160	1362.25	8617	29285	51.23
AMBUJACEM	EQ	29-Mar-2022	291.80	293.05	303.25	293.05	303.25	302.45	300.47	8193664	24619.71	76624	3602231	43.96
AMDIND	EQ	29-Mar-2022	47.00	47.45	48.20	44.15	47.80	46.45	46.95	94119	44.19	1157	36592	38.88
AMIORG	EQ	29-Mar-2022	862.55	878.00	944.85	859.10	918.00	922.35	909.39	559268	5085.95	23655	268736	48.05
AMJLAND	EQ	29-Mar-2022	30.75	30.75	31.90	30.50	30.90	30.80	30.97	31003	9.60	340	18109	58.41
AMJUMBO	SM	29-Mar-2022	5.65	5.80	5.80	5.80	5.80	5.80	5.80	8000	0.46	1	8000	100.00
AMRUTANJAN	EQ	29-Mar-2022	834.75	834.00	838.35	808.80	810.00	810.55	819.57	26144	214.27	3643	18075	69.14
ANANDRATHI	EQ	29-Mar-2022	593.80	595.00	599.00	588.55	599.00	595.15	594.26	159873	950.07	2495	119671	74.85
ANANTRAJ	EQ	29-Mar-2022	62.20	63.80	65.90	62.50	63.55	63.60	64.44	1600773	1031.50	5512	1125877	70.33
ANDHRACEMT	EQ	29-Mar-2022	13.05	12.85	12.95	11.95	12.15	12.15	12.45	1452787	180.82	3627	1105145	76.07
ANDHRAPAP	EQ	29-Mar-2022	277.45	275.00	298.00	275.00	294.35	296.40	290.81	214961	625.13	5530	123987	57.68
ANDHRSUGAR	EQ	29-Mar-2022	152.40	152.40	156.40	152.05	153.40	153.85	153.72	473132	727.28	5388	195300	41.28
ANDREWYU	EQ	29-Mar-2022	19.80	20.30	20.70	19.35	19.50	19.55	19.73	653418	128.92	1769	437610	66.97
ANGELONE	EQ	29-Mar-2022	1543.00	1558.20	1570.35	1490.00	1535.00	1524.20	1524.28	442958	6751.90	24714	152738	34.48
ANIKINDS	EQ	29-Mar-2022	30.25	30.80	31.35	29.30	30.60	30.60	30.46	101803	31.01	571	54826	53.85
ANKITMETAL	EQ	29-Mar-2022	8.60	8.70	9.00	8.20	8.20	8.20	8.40	362480	30.44	1207	289887	79.97
ANMOL	EQ	29-Mar-2022	198.60	202.90	202.90	196.25	199.45	198.25	199.83	14810	29.59	617	8521	57.54
ANSALAPI	EQ	29-Mar-2022	14.40	14.55	14.70	14.00	14.25	14.05	14.17	134141	19.00	312	110867	82.65
ANSALHSG	EQ	29-Mar-2022	7.20	7.05	7.40	6.90	6.95	6.95	7.10	109943	7.81	293	95458	86.82
ANTGRAPHIC	BE	29-Mar-2022	1.50	1.45	1.45	1.45	1.45	1.45	1.45	186310	2.70	538	-	-
ANUP	EQ	29-Mar-2022	808.65	820.00	828.00	787.00	795.00	790.10	803.09	20245	162.59	1923	13607	67.21
ANURAS	EQ	29-Mar-2022	850.75	855.20	867.45	806.50	825.00	830.40	828.73	197517	1636.88	10639	97212	49.22
APARINDS	EQ	29-Mar-2022	643.60	649.00	650.00	634.00	640.75	643.70	641.64	22553	144.71	2093	12733	56.46
APCL	EQ	29-Mar-2022	237.00	242.95	242.95	235.55	236.40	238.20	238.61	55620	132.72	3318	24993	44.94
APCOTEXIND	EQ	29-Mar-2022	361.45	362.00	369.80	345.10	350.00	349.65	354.71	62484	221.64	2701	33680	53.90
APEX	EQ	29-Mar-2022	282.15	283.05	289.90	280.35	286.10	287.20	284.78	68504	195.09	3187	30658	44.75
APLAPOLLO	EQ	29-Mar-2022	907.15	916.10	917.65	900.00	905.00	906.75	908.36	162551	1476.54	10775	76400	47.00
APLLTD	EQ	29-Mar-2022	761.60	767.00	769.00	753.00	761.70	760.25	759.19	251062	1906.03	6628	127649	50.84
APOLLO	EQ	29-Mar-2022	121.05	122.05	124.95	120.00	120.35	120.35	121.13	73096	88.54	1069	57675	78.90
APOLLOHOSP	EQ	29-Mar-2022	4658.60	4685.90	4697.50	4599.05	4613.10	4613.75	4643.60	778391	36145.36	47505	422172	54.24
APOLLOPIPE	EQ	29-Mar-2022	489.35	499.00	499.00	480.00	481.00	482.65	486.28	40203	195.50	3204	25360	63.08
APOLLOTYRE	EQ	29-Mar-2022	188.95	190.70	193.40	188.35	189.65	189.90	190.67	2867220	5466.99	21052	556114	19.40
APOLSINHOT	EQ	29-Mar-2022	782.55	782.55	782.55	755.05	755.10	758.15	768.38	1577	12.12	175	839	53.20
APTECHT	EQ	29-Mar-2022	333.75	336.00	348.00	333.10	342.80	343.30	341.01	251578	857.92	5648	136236	54.15
APTUS	EQ	29-Mar-2022	315.50	318.00	326.00	310.00	321.50	321.95	316.46	333067	1054.04	14765	173088	51.97
ARCHIDPLY	EQ	29-Mar-2022	39.45	41.00	41.00	38.60	38.60	39.05	39.35	27770	10.93	274	23488	84.58
ARCHIES	EQ	29-Mar-2022	18.15	18.25	18.50	17.65	17.70	17.80	18.12	121395	21.99	429	100927	83.14
ARENTERP	EQ	29-Mar-2022	33.05	32.05	34.60	31.75	32.50	32.40	33.04	1971	0.65	59	1275	64.69
ARIES	EQ	29-Mar-2022	135.35	137.95	140.50	135.00	136.50	135.90	137.52	85665	117.80	1869	58309	68.07
ARIHANTCAP	EQ	29-Mar-2022	412.35	423.80	428.45	398.10	402.00	401.45	415.13	59247	245.95	4869	29937	50.53
ARIHANTSUP	EQ	29-Mar-2022	125.15	125.20	128.00	118.95	118.95	119.80	122.42	255470	312.74	1665	148973	58.31
ARMANFIN	EQ	29-Mar-2022	966.75	966.75	1030.00	964.00	1014.10	1002.20	999.97	36009	360.08	2317	27834	77.30
AROGRANITE	EQ	29-Mar-2022	57.40	56.85	57.85	54.35	54.55	54.90	55.80	136741	76.30	2326	98228	71.84
ARROWGREEN	EQ	29-Mar-2022	104.25	108.65	108.65	101.10	103.00	103.15	102.24	35644	36.44	542	30132	84.54
ARSHIYA	EQ	29-Mar-2022	30.05	30.50	32.70	28.40	28.75	28.65	29.92	2264460	677.51	5721	1660162	73.31
ARSSINFRA	EQ	29-Mar-2022	25.70	25.10	26.25	24.45	25.35	24.80	25.23	50174	12.66	253	44029	87.75
ARTEMISMED	EQ	29-Mar-2022	41.05	41.80	41.90	39.05	39.50	39.35	39.71	111699	44.36	541	83330	74.60
ARTNIRMAN	EQ	29-Mar-2022	83.85	88.00	88.00	88.00	88.00	88.00	88.00	47573	41.86	140	47571	100.00
ARVEE	BE	29-Mar-2022	124.05	120.00	124.00	117.85	124.00	121.80	119.67	3384	4.05	88	-	-
ARVIND	EQ	29-Mar-2022	113.55	115.25	118.30	114.10	116.00	115.85	116.23	1404554	1632.55	10564	710156	50.56
ARVINDFASN	EQ	29-Mar-2022	283.40	287.90	290.00	280.05	282.45	283.15	284.96	144658	412.22	5768	54941	37.98
ARVSMART	EQ	29-Mar-2022	194.05	192.30	197.00	189.90	191.15	193.35	193.05	59481	114.83	936	44710	75.17
ASAHIINDIA	EQ	29-Mar-2022	398.15	400.00	418.90	399.25	417.55	416.45	411.08	318427	1308.99	10073	138664	43.55
ASAHISONG	EQ	29-Mar-2022	287.50	292.75	294.70	281.55	286.00	284.15	287.65	26006	74.81	3201	9800	37.68
ASAL	BE	29-Mar-2022	504.80	530.00	530.00	514.90	530.00	530.00	529.06	23062	122.01	987	-	-
ASALCBR	EQ	29-Mar-2022	486.10	484.00	484.50	469.75	470.35	471.70	476.30	31678	150.88	2681	18135	57.25
ASHAPURMIN	EQ	29-Mar-2022	130.35	133.30	138.00	130.40	132.00	132.90	134.19	874429	1173.37	16654	333508	38.14
ASHIANA	EQ	29-Mar-2022	132.85	134.05	136.90	133.20	134.35	134.45	134.91	74529	100.55	2123	55767	74.83
ASHIMASYN	EQ	29-Mar-2022	14.55	14.45	14.95	13.70	13.75	13.80	14.18	397940	56.43	730	332369	83.52
ASHOKA	EQ	29-Mar-2022	87.75	87.90	88.95	86.00	86.20	86.20	87.29	1574134	1374.11	11639	775628	49.27
ASHOKLEY	EQ	29-Mar-2022	114.05	115.00	115.85	113.60	114.20	114.10	114.75	9122856	10468.15	46961	2360386	25.87
ASIANENE	EQ	29-Mar-2022	113.90	115.20	115.85	111.65	111.75	112.65	113.65	107025	121.63	2094	87786	82.02
ASIANHOTNR	EQ	29-Mar-2022	83.90	88.00	88.00	80.05	81.00	80.85	82.68	73798	61.01	2534	26560	35.99
ASIANPAINT	EQ	29-Mar-2022	3027.45	3069.00	3087.70	3012.70	3040.00	3042.60	3052.13	1120936	34212.42	82039	368796	32.90
ASIANTILES	EQ	29-Mar-2022	100.15	101.20	103.00	98.50	98.90	99.10	100.72	522842	526.61	6076	326123	62.38
ASLIND	SM	29-Mar-2022	37.80	38.00	38.00	38.00	38.00	38.00	38.00	4000	1.52	1	4000	100.00
ASPINWALL	EQ	29-Mar-2022	172.40	175.05	176.00	163.10	166.70	165.05	166.89	18452	30.79	529	13933	75.51
ASTEC	EQ	29-Mar-2022	1721.00	1721.00	1760.00	1708.35	1727.90	1737.85	1734.52	19548	339.06	2869	11592	59.30
ASTERDM	EQ	29-Mar-2022	200.00	200.50	201.55	192.60	196.50	194.70	196.04	1168807	2291.39	26695	249678	21.36
ASTRAL	EQ	29-Mar-2022	2000.40	2019.40	2019.40	1965.05	2000.90	2006.40	1994.89	234999	4687.96	26815	108788	46.29
ASTRAMICRO	EQ	29-Mar-2022	213.75	215.75	217.95	213.00	215.00	215.95	215.27	293449	631.69	4049	175249	59.72
ASTRAZEN	EQ	29-Mar-2022	2616.60	2616.60	2630.00	2585.00	2603.85	2610.15	2613.86	24490	640.13	3555	16945	69.19
ASTRON	EQ	29-Mar-2022	42.60	43.05	44.95	42.05	42.75	42.45	43.51	171246	74.50	2654	86418	50.46
ATALREAL	SM	29-Mar-2022	109.00	110.00	111.00	102.25	107.50	105.25	106.94	528000	564.63	166	353600	66.97
ATFL	EQ	29-Mar-2022	815.60	819.70	835.00	813.10	825.00	825.60	824.92	4769	39.34	468	3779	79.24
ATGL	EQ	29-Mar-2022	2141.20	2179.00	2190.00	2090.00	2172.10	2180.80	2136.55	239910	5125.80	15032	96237	40.11
ATLANTA	EQ	29-Mar-2022	20.05	19.05	20.85	19.05	19.05	19.05	19.28	103508	19.95	403	86623	83.69
ATUL	EQ	29-Mar-2022	10357.95	10399.80	10498.95	10190.00	10411.00	10434.40	10359.83	81388	8431.66	15565	26447	32.49
ATULAUTO	EQ	29-Mar-2022	160.05	161.50	163.65	156.20	157.00	157.80	160.09	171872	275.15	3626	116665	67.88
AUBANK	EQ	29-Mar-2022	1214.75	1224.60	1230.50	1204.65	1220.45	1215.65	1216.00	600116	7297.44	13865	184929	30.82
AURDIS	SM	29-Mar-2022	72.50	72.00	72.00	72.00	72.00	72.00	72.00	2000	1.44	1	2000	100.00
AURIONPRO	EQ	29-Mar-2022	299.85	309.70	309.80	301.00	308.80	306.60	303.85	54451	165.45	3767	27794	51.04
AUROPHARMA	EQ	29-Mar-2022	706.75	714.50	715.00	679.00	693.00	692.95	692.45	4105866	28431.18	74713	1536273	37.42
AURUM	EQ	29-Mar-2022	119.60	119.90	125.00	118.65	123.70	122.85	121.80	193761	236.01	2682	136564	70.48
AUSOMENT	EQ	29-Mar-2022	62.95	63.80	68.85	62.20	65.25	66.00	65.71	32172	21.14	750	18056	56.12
AUTOAXLES	EQ	29-Mar-2022	1525.95	1530.95	1612.00	1530.00	1582.00	1605.05	1584.22	10112	160.20	1741	5650	55.87
AUTOIND	EQ	29-Mar-2022	55.05	55.10	57.60	52.30	52.30	52.30	52.75	102686	54.16	484	88126	85.82
AVADHSUGAR	EQ	29-Mar-2022	738.10	743.50	745.20	712.55	718.00	718.80	725.08	91040	660.11	5144	55361	60.81
AVANTIFEED	EQ	29-Mar-2022	418.65	420.10	423.30	413.35	416.00	415.30	415.98	247496	1029.52	8653	148860	60.15
AVTNPL	EQ	29-Mar-2022	113.95	115.05	127.65	115.05	120.50	120.85	121.90	1276627	1556.26	31848	378237	29.63
AWHCL	EQ	29-Mar-2022	268.20	271.05	274.85	265.05	268.00	266.80	268.52	154642	415.25	4903	96934	62.68
AWL	EQ	29-Mar-2022	461.00	474.40	507.00	474.00	503.10	499.95	495.44	37794382	187247.27	454289	7288537	19.28
AXISBANK	EQ	29-Mar-2022	736.00	741.65	741.65	731.00	738.80	737.80	736.28	6174137	45458.88	113825	2344030	37.97
AXISBNKETF	EQ	29-Mar-2022	357.76	361.21	361.82	356.00	361.82	358.41	359.89	5402	19.44	38	4966	91.93
AXISBPSETF	EQ	29-Mar-2022	10.54	10.54	10.55	10.52	10.54	10.54	10.54	102626	10.82	12497	76167	74.22
AXISCADES	EQ	29-Mar-2022	110.15	114.25	115.65	110.15	115.65	115.45	114.29	148068	169.23	1387	111434	75.26
AXISCETF	EQ	29-Mar-2022	67.19	67.40	69.00	66.40	68.12	68.07	67.37	695	0.47	42	315	45.32
AXISGOLD	EQ	29-Mar-2022	44.21	44.45	44.45	43.92	44.00	44.02	44.07	187091	82.44	7480	125756	67.22
AXISHCETF	EQ	29-Mar-2022	82.21	84.00	84.00	81.50	83.00	83.33	82.21	8411	6.91	247	7646	90.90
AXISNIFTY	EQ	29-Mar-2022	180.39	184.79	184.79	180.79	182.00	181.76	182.05	3778	6.88	165	2403	63.61
AXISTECETF	EQ	29-Mar-2022	364.30	363.93	368.45	362.90	364.83	365.09	364.28	2458	8.95	60	1441	58.62
AYMSYNTEX	EQ	29-Mar-2022	109.20	113.65	113.70	107.15	113.00	108.85	108.68	67038	72.85	980	36371	54.25
BAFNAPH	EQ	29-Mar-2022	124.95	127.55	127.55	123.05	127.50	127.15	125.32	3610	4.52	111	2962	82.05
BAGFILMS	EQ	29-Mar-2022	5.95	5.95	6.20	5.70	5.70	5.90	6.14	460935	28.28	744	340433	73.86
BAJAJ-AUTO	EQ	29-Mar-2022	3687.75	3697.80	3735.00	3660.85	3690.00	3689.10	3696.41	376929	13932.83	33789	138514	36.75
BAJAJCON	EQ	29-Mar-2022	153.05	154.00	155.50	150.00	150.20	150.20	151.51	1170339	1773.13	19539	618216	52.82
BAJAJELEC	EQ	29-Mar-2022	1047.05	1052.00	1079.95	1045.10	1077.00	1070.85	1057.96	97513	1031.65	8231	55235	56.64
BAJAJFINSV	EQ	29-Mar-2022	16518.95	16536.00	16620.00	16423.15	16509.00	16501.70	16516.50	198138	32725.46	36159	40916	20.65
BAJAJHCARE	EQ	29-Mar-2022	342.50	347.45	349.50	325.10	333.75	328.70	336.81	120919	407.27	5929	86350	71.41
BAJAJHIND	EQ	29-Mar-2022	14.25	14.40	14.95	14.20	14.30	14.35	14.43	8141829	1174.91	7983	4839993	59.45
BAJAJHLDNG	EQ	29-Mar-2022	5023.90	5035.00	5120.00	5010.00	5040.00	5047.60	5047.08	39505	1993.85	7394	27781	70.32
BAJFINANCE	EQ	29-Mar-2022	7001.40	7040.00	7060.00	6984.50	7050.00	7039.35	7023.87	715950	50287.43	58294	257369	35.95
BALAJITELE	EQ	29-Mar-2022	74.75	74.95	75.50	70.65	71.35	71.20	72.65	390748	283.87	4873	209337	53.57
BALAMINES	EQ	29-Mar-2022	2887.40	2890.00	2958.70	2850.00	2867.00	2859.85	2893.94	96730	2799.31	11037	51258	52.99
BALAXI	EQ	29-Mar-2022	380.65	382.25	389.90	370.00	370.00	372.40	377.13	3751	14.15	309	2333	62.20
BALKRISHNA	EQ	29-Mar-2022	50.25	47.75	51.00	47.75	48.65	48.00	49.06	15793	7.75	179	12408	78.57
BALKRISIND	EQ	29-Mar-2022	2051.55	2056.65	2125.00	2054.95	2103.35	2101.55	2101.88	271766	5712.19	20352	93011	34.22
BALLARPUR	BZ	29-Mar-2022	1.10	1.15	1.15	1.05	1.15	1.15	1.11	7528011	83.35	1762	-	-
BALMLAWRIE	EQ	29-Mar-2022	114.30	114.70	115.40	112.50	112.85	112.75	113.55	320740	364.20	4728	220741	68.82
BALPHARMA	EQ	29-Mar-2022	113.05	111.00	114.50	109.50	111.50	110.75	111.60	37473	41.82	1128	28387	75.75
BALRAMCHIN	EQ	29-Mar-2022	479.15	481.40	484.70	469.35	474.00	471.70	475.80	1646879	7835.87	27079	345483	20.98
BANARBEADS	EQ	29-Mar-2022	90.40	93.95	95.00	90.05	91.50	91.15	92.66	27626	25.60	554	13694	49.57
BANARISUG	EQ	29-Mar-2022	2357.95	2400.00	2525.00	2340.00	2480.00	2501.50	2466.04	7978	196.74	1959	4765	59.73
BANCOINDIA	EQ	29-Mar-2022	133.20	133.90	139.60	133.10	133.50	133.40	134.87	187283	252.60	2872	137316	73.32
BANDHANBNK	EQ	29-Mar-2022	297.05	298.00	299.35	290.40	295.80	295.20	295.26	8006273	23639.00	79827	2744431	34.28
BANG	EQ	29-Mar-2022	32.55	33.15	33.15	32.00	32.00	32.15	32.37	6405	2.07	61	4873	76.08
BANKA	EQ	29-Mar-2022	77.90	75.50	81.75	75.50	81.75	81.75	81.34	109834	89.34	273	101892	92.77
BANKBARODA	EQ	29-Mar-2022	111.95	112.50	113.10	110.70	111.40	111.55	111.80	32359109	36176.60	76007	6744344	20.84
BANKBEES	EQ	29-Mar-2022	359.75	365.00	365.00	357.48	361.55	360.88	360.17	757772	2729.25	8616	234951	31.01
BANKINDIA	EQ	29-Mar-2022	46.00	46.20	46.55	45.05	45.75	45.40	45.69	4689148	2142.32	20692	2498997	53.29
BANSWRAS	EQ	29-Mar-2022	212.60	214.40	216.95	205.15	210.50	210.05	211.77	33693	71.35	734	21155	62.79
BARBEQUE	EQ	29-Mar-2022	1230.10	1230.10	1241.90	1190.05	1195.00	1198.20	1202.77	69841	840.03	7395	21165	30.30
BARTRONICS	BZ	29-Mar-2022	6.00	5.75	6.10	5.70	5.70	5.70	5.84	44562	2.60	106	-	-
BASF	EQ	29-Mar-2022	2955.05	2969.70	2999.00	2917.55	2965.00	2983.80	2957.57	27861	824.01	4372	13327	47.83
BASML	EQ	29-Mar-2022	79.15	79.90	81.50	76.75	76.80	77.15	77.92	121207	94.44	1955	84629	69.82
BATAINDIA	EQ	29-Mar-2022	1928.25	1935.00	1977.30	1927.35	1956.00	1952.75	1955.78	596225	11660.85	32080	182997	30.69
BAYERCROP	EQ	29-Mar-2022	4788.95	4750.05	4790.45	4706.00	4743.00	4729.15	4736.58	21637	1024.85	3048	17094	79.00
BBETF0432	EQ	29-Mar-2022	1009.89	1009.90	1010.99	1007.21	1008.21	1008.72	1008.81	395	3.98	20	253	64.05
BBL	EQ	29-Mar-2022	1744.70	1753.45	1779.00	1739.55	1750.50	1757.60	1760.82	12345	217.37	1704	7946	64.37
BBOX	EQ	29-Mar-2022	721.85	725.05	725.05	711.00	721.85	713.55	714.96	9851	70.43	827	6499	65.97
BBTC	EQ	29-Mar-2022	872.50	872.50	883.90	839.90	843.50	845.85	859.01	129167	1109.56	8364	81377	63.00
BBTCL	SM	29-Mar-2022	245.00	245.00	245.00	240.00	240.00	240.00	243.23	31000	75.40	5	31000	100.00
BCG	BE	29-Mar-2022	85.80	82.05	90.05	82.05	89.90	89.50	88.44	4925776	4356.47	32368	-	-
BCLIND	EQ	29-Mar-2022	484.90	487.00	493.30	463.00	465.95	469.45	479.24	72967	349.69	3503	42072	57.66
BCONCEPTS	EQ	29-Mar-2022	65.00	62.15	68.25	62.15	68.25	68.25	66.62	16932	11.28	253	9349	55.21
BCP	EQ	29-Mar-2022	4.70	4.75	4.75	4.50	4.50	4.50	4.54	593395	26.94	917	449453	75.74
BDL	EQ	29-Mar-2022	546.85	550.00	574.95	546.00	560.10	562.40	563.27	700060	3943.26	22755	201821	28.83
BEARDSELL	EQ	29-Mar-2022	16.00	16.70	16.70	15.50	15.90	16.05	15.89	34197	5.43	217	22077	64.56
BECTORFOOD	EQ	29-Mar-2022	284.95	287.85	287.85	280.00	282.00	282.05	283.26	168994	478.68	4917	102941	60.91
BEDMUTHA	EQ	29-Mar-2022	68.40	66.60	68.40	66.60	67.45	67.50	67.42	10992	7.41	368	5134	46.71
BEL	EQ	29-Mar-2022	205.05	206.00	208.60	205.50	207.20	207.40	207.47	4034689	8370.63	37937	2079950	51.55
BEML	EQ	29-Mar-2022	1568.10	1572.50	1650.45	1571.80	1637.00	1638.70	1612.48	448045	7224.62	28486	100474	22.42
BEPL	EQ	29-Mar-2022	130.05	131.10	132.05	126.00	127.00	127.25	129.02	917672	1184.01	9559	600438	65.43
BERGEPAINT	EQ	29-Mar-2022	679.95	686.70	697.00	683.75	686.00	687.35	691.63	994039	6875.10	29124	212278	21.36
BESTAGRO	EQ	29-Mar-2022	861.70	875.00	924.15	871.10	900.70	901.85	897.41	69062	619.77	3807	26074	37.75
BETA	SM	29-Mar-2022	560.00	569.95	570.00	569.95	570.00	570.00	569.96	1000	5.70	5	1000	100.00
BEWLTD	SM	29-Mar-2022	740.00	740.00	777.00	738.95	777.00	777.00	759.74	4000	30.39	16	2250	56.25
BFINVEST	EQ	29-Mar-2022	275.45	276.85	281.00	273.25	278.80	278.40	277.25	19363	53.68	1455	14125	72.95
BFUTILITIE	EQ	29-Mar-2022	308.75	310.90	318.90	306.55	308.50	309.70	312.79	211925	662.89	6132	100458	47.40
BGRENERGY	EQ	29-Mar-2022	84.75	86.50	88.65	83.60	84.20	84.65	86.01	188106	161.79	2455	96062	51.07
BHAGCHEM	EQ	29-Mar-2022	1001.15	1019.00	1019.00	974.00	974.05	997.80	1004.34	1709	17.16	123	1342	78.53
BHAGERIA	EQ	29-Mar-2022	226.15	225.35	231.75	219.00	221.50	220.45	222.65	47201	105.09	1858	27705	58.70
BHAGYANGR	EQ	29-Mar-2022	47.60	47.35	48.10	45.85	46.00	46.00	46.64	26883	12.54	505	18631	69.30
BHAGYAPROP	EQ	29-Mar-2022	32.30	32.95	34.00	31.80	32.95	32.45	32.50	132054	42.92	450	119737	90.67
BHANDARI	EQ	29-Mar-2022	7.05	6.70	7.25	6.70	6.70	6.70	6.73	665973	44.84	1324	488932	73.42
BHARATFORG	EQ	29-Mar-2022	699.50	705.70	709.60	700.05	704.70	707.95	705.02	595518	4198.53	19477	211527	35.52
BHARATGEAR	EQ	29-Mar-2022	143.55	142.15	146.45	139.00	139.20	140.90	142.66	32353	46.16	815	23200	71.71
BHARATRAS	EQ	29-Mar-2022	12010.05	12086.00	12674.45	12050.85	12217.25	12302.55	12380.98	3772	467.01	1670	1037	27.49
BHARATWIRE	EQ	29-Mar-2022	62.85	62.90	65.95	62.55	65.95	65.95	64.73	75390	48.80	856	57009	75.62
BHARTIARTL	EQ	29-Mar-2022	733.05	740.40	763.00	737.00	753.50	754.95	751.53	15833573	118993.77	217096	6002371	37.91
BHEL	EQ	29-Mar-2022	49.85	50.15	50.30	48.80	49.15	49.10	49.38	24751771	12221.91	49461	8213188	33.18
BIGBLOC	EQ	29-Mar-2022	79.60	82.75	83.55	82.00	83.55	83.55	83.42	71773	59.87	439	55784	77.72
BIL	EQ	29-Mar-2022	260.90	267.05	273.95	240.10	249.60	247.15	254.31	16236	41.29	724	10218	62.93
BINDALAGRO	EQ	29-Mar-2022	22.25	22.30	23.40	22.10	22.30	22.40	22.66	550907	124.85	2798	256781	46.61
BIOCON	EQ	29-Mar-2022	345.70	347.10	349.25	342.00	343.00	343.45	345.06	1145170	3951.49	17766	405451	35.41
BIOFILCHEM	EQ	29-Mar-2022	60.05	60.80	61.55	58.60	58.70	58.90	59.78	32456	19.40	715	23819	73.39
BIRET	RR	29-Mar-2022	308.00	310.00	315.00	307.20	313.00	312.86	310.00	180645	560.01	1704	173408	95.99
BIRLACABLE	EQ	29-Mar-2022	157.45	159.10	163.95	156.20	156.80	157.35	160.10	351961	563.50	5503	118933	33.79
BIRLACORPN	EQ	29-Mar-2022	985.30	996.05	1095.00	996.05	1088.80	1081.45	1058.14	625854	6622.40	42792	151104	24.14
BIRLAMONEY	EQ	29-Mar-2022	59.80	59.95	60.40	58.50	59.25	59.00	59.44	81402	48.38	1045	70120	86.14
BIRLATYRE	EQ	29-Mar-2022	20.80	21.00	21.25	20.60	20.70	20.75	20.90	364482	76.19	1950	250142	68.63
BKMINDST	BZ	29-Mar-2022	2.20	2.10	2.30	2.10	2.30	2.30	2.21	237643	5.26	345	-	-
BLBLIMITED	EQ	29-Mar-2022	21.55	20.65	22.00	20.50	20.60	20.50	20.85	34946	7.29	245	23877	68.33
BLISSGVS	EQ	29-Mar-2022	68.75	68.85	70.00	66.10	66.50	66.90	67.85	517681	351.25	3681	401331	77.52
BLKASHYAP	EQ	29-Mar-2022	23.70	23.70	24.85	22.55	24.85	24.15	23.64	702941	166.18	798	594237	84.54
BLS	EQ	29-Mar-2022	237.65	240.00	243.50	230.80	233.05	235.20	236.67	301078	712.57	7792	130776	43.44
BLUECOAST	BE	29-Mar-2022	6.40	6.60	6.60	6.50	6.60	6.60	6.59	1962	0.13	14	-	-
BLUEDART	EQ	29-Mar-2022	6484.20	6518.30	6713.95	6472.10	6713.95	6689.95	6624.27	15266	1011.26	4042	6020	39.43
BLUESTARCO	EQ	29-Mar-2022	991.30	994.80	1046.95	992.00	1033.15	1038.20	1029.41	172575	1776.50	12921	67596	39.17
BMETRICS	SM	29-Mar-2022	410.00	390.10	396.00	389.50	389.50	390.60	393.19	21600	84.93	16	18000	83.33
BODALCHEM	EQ	29-Mar-2022	103.90	105.00	105.65	101.00	102.00	102.05	103.27	501896	518.29	6836	299959	59.77
BOMDYEING	EQ	29-Mar-2022	97.15	97.90	98.50	96.40	97.15	97.45	97.55	2384968	2326.62	12195	871218	36.53
BOROLTD	EQ	29-Mar-2022	345.60	343.55	348.85	330.55	338.00	336.90	339.29	66366	225.17	1952	39495	59.51
BORORENEW	EQ	29-Mar-2022	563.50	565.25	578.95	563.00	565.00	566.55	569.97	283813	1617.64	8300	142163	50.09
BOSCHLTD	EQ	29-Mar-2022	14025.80	14030.00	14220.00	14030.00	14121.00	14107.30	14135.60	22986	3249.21	5608	10378	45.15
BPCL	EQ	29-Mar-2022	359.70	362.00	362.40	357.95	358.20	358.45	359.97	5708664	20549.32	39902	3819630	66.91
BPL	EQ	29-Mar-2022	63.15	65.45	65.45	61.10	61.55	62.00	62.93	148201	93.26	1392	114408	77.20
BRFL	EQ	29-Mar-2022	6.65	6.75	6.80	6.40	6.40	6.50	6.59	274160	18.06	629	190347	69.43
BRIGADE	EQ	29-Mar-2022	508.45	513.50	534.50	512.60	520.00	519.20	524.70	1079259	5662.88	42559	331870	30.75
BRIGHT	SM	29-Mar-2022	5.40	5.40	5.60	5.30	5.30	5.35	5.43	102000	5.53	28	87000	85.29
BRITANNIA	EQ	29-Mar-2022	3094.80	3112.00	3134.00	3090.20	3102.00	3103.80	3107.72	359318	11166.61	25844	209454	58.29
BRITANNIA	N2	29-Mar-2022	31.45	31.45	31.45	31.42	31.43	31.43	31.43	3746	1.18	27	3746	100.00
BRITANNIA	N3	29-Mar-2022	30.06	30.06	30.20	29.76	30.20	30.15	30.14	8251	2.49	115	8151	98.79
BRNL	EQ	29-Mar-2022	30.45	31.70	31.70	28.95	28.95	28.95	29.55	100839	29.80	836	81079	80.40
BROOKS	EQ	29-Mar-2022	76.95	77.30	78.85	75.10	75.20	75.80	76.50	49262	37.69	903	35918	72.91
BSE	EQ	29-Mar-2022	883.10	888.45	910.00	886.00	900.90	897.85	897.77	851239	7642.19	28939	447414	52.56
BSHSL	BE	29-Mar-2022	404.50	410.00	410.00	384.35	395.00	397.95	402.28	9918	39.90	162	-	-
BSL	EQ	29-Mar-2022	115.60	115.00	117.45	109.85	109.85	109.85	111.62	37219	41.54	1116	21248	57.09
BSLGOLDETF	EQ	29-Mar-2022	46.74	50.90	50.90	46.15	46.35	46.35	46.59	8292	3.86	222	4467	53.87
BSLNIFTY	EQ	29-Mar-2022	19.15	19.15	19.42	18.85	19.29	19.24	19.23	70702	13.59	939	21420	30.30
BSLSENETFG	EQ	29-Mar-2022	55.05	56.15	56.15	53.95	55.47	55.35	55.08	2577	1.42	100	2489	96.59
BSOFT	EQ	29-Mar-2022	454.00	457.00	464.75	451.70	457.00	456.05	458.26	1993390	9134.87	35553	829884	41.63
BURNPUR	EQ	29-Mar-2022	6.05	6.00	6.05	5.75	5.85	5.80	5.83	299132	17.44	735	246550	82.42
BUTTERFLY	EQ	29-Mar-2022	1378.05	1388.90	1390.00	1375.00	1390.00	1389.45	1383.22	26856	371.48	1200	18837	70.14
BVCL	BE	29-Mar-2022	22.65	22.85	23.55	22.10	23.50	23.05	23.00	9216	2.12	60	-	-
BYKE	EQ	29-Mar-2022	36.45	37.00	38.50	34.60	35.30	35.25	36.64	217322	79.64	2238	102900	47.35
CADSYS	SM	29-Mar-2022	35.05	36.80	36.80	36.80	36.80	36.80	36.80	24000	8.83	11	24000	100.00
CALSOFT	EQ	29-Mar-2022	35.15	35.85	35.85	33.80	34.70	34.55	34.47	59808	20.62	508	47700	79.76
CAMLINFINE	EQ	29-Mar-2022	135.50	135.95	149.75	135.95	148.50	147.60	143.87	1255294	1805.94	14238	560759	44.67
CAMS	EQ	29-Mar-2022	2336.50	2345.40	2357.95	2292.00	2309.50	2313.45	2322.81	244987	5690.57	33310	147709	60.29
CANBK	EQ	29-Mar-2022	228.70	229.95	232.25	226.30	227.80	228.45	229.43	9375127	21509.09	53538	1857740	19.82
CANDC	BZ	29-Mar-2022	3.80	3.80	3.90	3.65	3.65	3.65	3.69	77625	2.86	60	-	-
CANFINHOME	EQ	29-Mar-2022	599.25	600.00	609.00	592.45	605.30	605.20	601.60	374087	2250.52	13907	115892	30.98
CANTABIL	EQ	29-Mar-2022	913.50	925.60	929.60	895.00	922.90	913.50	909.76	25576	232.68	657	11639	45.51
CAPACITE	EQ	29-Mar-2022	109.80	110.10	116.70	110.10	111.50	111.30	113.33	505838	573.29	8141	297641	58.84
CAPLIPOINT	EQ	29-Mar-2022	681.30	685.00	700.00	679.00	681.00	688.85	689.21	294715	2031.20	9345	49195	16.69
CAPTRUST	EQ	29-Mar-2022	113.95	117.90	117.90	110.00	111.60	112.25	113.89	18119	20.64	428	9583	52.89
CARBORUNIV	EQ	29-Mar-2022	767.45	768.00	784.95	760.05	762.00	768.35	773.55	111137	859.70	7765	49937	44.93
CAREERP	EQ	29-Mar-2022	111.40	111.50	113.95	108.00	108.00	108.90	110.56	75967	83.99	1222	63059	83.01
CARERATING	EQ	29-Mar-2022	509.60	512.30	515.00	507.55	508.80	508.55	511.02	78034	398.77	3127	52439	67.20
CARTRADE	EQ	29-Mar-2022	601.65	604.50	610.65	585.55	598.30	600.25	598.74	272746	1633.04	12264	109020	39.97
CASTROLIND	EQ	29-Mar-2022	100.30	100.95	101.80	99.90	100.25	100.10	100.56	1667393	1676.77	14408	1156499	69.36
CCCL	EQ	29-Mar-2022	2.40	2.45	2.45	2.30	2.30	2.30	2.31	379445	8.77	943	336137	88.59
CCHHL	EQ	29-Mar-2022	7.40	7.25	7.75	7.25	7.45	7.55	7.51	98503	7.40	316	62181	63.13
CCL	EQ	29-Mar-2022	399.10	402.70	414.70	400.05	407.25	408.65	406.33	269700	1095.87	9844	131777	48.86
CDSL	EQ	29-Mar-2022	1471.00	1478.00	1488.00	1450.00	1454.90	1452.70	1461.99	472629	6909.77	30783	228050	48.25
CEATLTD	EQ	29-Mar-2022	933.15	936.00	955.00	925.00	936.00	933.25	942.54	114950	1083.45	7428	52836	45.96
CEBBCO	EQ	29-Mar-2022	41.90	42.00	45.10	41.75	43.90	43.95	43.86	304196	133.41	1759	210882	69.32
CELEBRITY	EQ	29-Mar-2022	14.15	13.70	14.50	13.45	13.55	13.70	13.82	60836	8.41	218	44405	72.99
CENTENKA	EQ	29-Mar-2022	567.90	575.00	575.00	552.00	553.00	554.25	560.98	54695	306.83	3245	31284	57.20
CENTEXT	EQ	29-Mar-2022	11.20	11.05	11.30	10.80	11.00	10.95	11.00	147899	16.27	705	121482	82.14
CENTRALBK	EQ	29-Mar-2022	18.05	18.25	18.30	17.65	17.75	17.85	17.99	3376184	607.39	6150	2056240	60.90
CENTRUM	EQ	29-Mar-2022	22.90	22.75	23.15	21.90	22.30	22.40	22.70	1210119	274.65	3124	931903	77.01
CENTUM	EQ	29-Mar-2022	426.25	427.50	488.90	424.50	444.95	441.70	465.04	98789	459.41	6572	33865	34.28
CENTURYPLY	EQ	29-Mar-2022	680.65	685.20	690.00	666.00	685.65	684.55	678.58	221058	1500.07	19915	105070	47.53
CENTURYTEX	EQ	29-Mar-2022	831.25	835.90	864.10	835.90	859.00	859.45	853.94	288014	2459.47	10080	83792	29.09
CERA	EQ	29-Mar-2022	4746.10	4750.00	4769.75	4655.40	4691.00	4672.45	4698.13	5284	248.25	1888	1585	30.00
CEREBRAINT	EQ	29-Mar-2022	77.00	77.95	79.15	74.20	74.95	76.00	76.52	473722	362.49	9191	233673	49.33
CESC	EQ	29-Mar-2022	77.75	78.25	78.25	76.50	76.80	77.00	77.54	1556971	1207.21	12494	877310	56.35
CGCL	EQ	29-Mar-2022	619.75	619.00	624.70	616.25	616.25	617.55	621.11	40829	253.59	2612	10258	25.12
CGPOWER	EQ	29-Mar-2022	178.30	181.00	184.00	178.95	181.90	181.65	181.17	1187625	2151.66	10147	719492	60.58
CHALET	EQ	29-Mar-2022	308.80	312.00	318.95	303.00	316.00	315.40	311.75	777855	2424.95	18976	214087	27.52
CHAMBLFERT	EQ	29-Mar-2022	416.20	418.55	433.00	416.20	427.00	427.15	427.40	3772846	16125.14	56422	781124	20.70
CHEMBOND	EQ	29-Mar-2022	181.10	182.50	184.35	179.10	179.85	179.70	181.20	20503	37.15	573	15964	77.86
CHEMCON	EQ	29-Mar-2022	275.95	276.15	281.70	267.05	268.45	268.70	272.99	242099	660.91	7533	143756	59.38
CHEMFAB	EQ	29-Mar-2022	219.55	221.50	234.00	220.00	232.00	229.70	227.83	96702	220.32	2899	55742	57.64
CHEMPLASTS	EQ	29-Mar-2022	618.10	623.50	641.90	613.95	633.00	636.70	628.49	327926	2060.98	11240	227371	69.34
CHENNPETRO	EQ	29-Mar-2022	133.85	135.65	138.00	133.25	134.55	135.05	135.80	938998	1275.15	9272	369023	39.30
CHOLAFIN	EQ	29-Mar-2022	726.75	725.60	731.85	706.15	714.05	715.20	716.86	1888601	13538.65	28802	768556	40.69
CHOLAHLDNG	EQ	29-Mar-2022	621.65	622.50	622.55	610.10	620.00	615.90	614.30	75077	461.20	2456	64544	85.97
CIGNITITEC	EQ	29-Mar-2022	421.00	420.75	434.00	410.00	415.00	415.00	422.01	235836	995.26	6837	153181	64.95
CINELINE	EQ	29-Mar-2022	113.15	117.40	117.40	109.90	110.10	111.55	113.27	83331	94.39	1150	52368	62.84
CINEVISTA	EQ	29-Mar-2022	13.20	12.95	13.50	12.60	13.00	12.85	12.87	145789	18.76	422	125257	85.92
CIPLA	EQ	29-Mar-2022	1017.10	1020.20	1041.00	1020.20	1039.90	1038.85	1033.24	3194089	33002.49	81352	1509659	47.26
CLEAN	EQ	29-Mar-2022	1960.70	1969.70	2022.80	1969.70	1990.70	1986.95	1990.27	131804	2623.26	11906	74304	56.37
CLEDUCATE	EQ	29-Mar-2022	129.90	129.00	132.25	127.00	127.05	127.80	128.80	25571	32.94	637	15654	61.22
CLNINDIA	EQ	29-Mar-2022	468.60	470.95	473.00	460.00	464.60	464.95	468.14	55086	257.88	3032	41802	75.88
CLSEL	EQ	29-Mar-2022	99.90	101.40	104.50	99.85	100.85	100.85	102.25	165213	168.93	3247	98826	59.82
CMICABLES	EQ	29-Mar-2022	30.50	32.00	32.00	29.00	29.00	29.00	29.20	129313	37.76	625	109239	84.48
CMMIPL	SM	29-Mar-2022	8.90	8.90	9.30	8.60	8.60	8.60	8.93	24000	2.14	7	24000	100.00
CMSINFO	EQ	29-Mar-2022	250.40	251.00	265.35	251.00	260.50	262.70	259.91	638676	1659.97	14365	301347	47.18
COALINDIA	EQ	29-Mar-2022	191.25	192.00	192.20	185.50	186.15	186.00	186.90	10622472	19853.61	79843	2930542	27.59
COASTCORP	EQ	29-Mar-2022	352.05	358.85	360.55	340.10	345.00	343.30	349.50	41703	145.75	4130	20179	48.39
COCHINSHIP	EQ	29-Mar-2022	294.95	297.30	297.45	290.30	291.50	292.65	294.06	282730	831.38	4487	226869	80.24
COFFEEDAY	EQ	29-Mar-2022	55.90	56.00	57.30	53.90	54.70	54.45	55.27	4134854	2285.34	17382	3215341	77.76
COFORGE	EQ	29-Mar-2022	4337.65	4355.00	4422.00	4342.65	4390.00	4407.95	4396.46	198123	8710.39	24552	81807	41.29
COLPAL	EQ	29-Mar-2022	1519.10	1520.00	1530.45	1511.95	1522.00	1523.40	1523.44	139509	2125.34	9252	70106	50.25
COMPINFO	EQ	29-Mar-2022	31.45	31.45	31.80	30.40	30.40	30.70	31.01	278363	86.32	1476	211787	76.08
COMPUSOFT	EQ	29-Mar-2022	22.85	21.95	23.55	21.85	22.30	22.50	22.60	110346	24.93	704	82451	74.72
CONCOR	EQ	29-Mar-2022	659.95	664.00	691.00	643.75	648.00	647.65	665.63	4415638	29391.74	103374	745870	16.89
CONFIPET	EQ	29-Mar-2022	63.95	64.40	64.75	62.10	62.95	62.75	63.00	1497199	943.19	17007	696720	46.53
CONSOFINVT	EQ	29-Mar-2022	140.35	141.25	144.75	135.65	137.00	137.90	138.53	31347	43.43	621	22583	72.04
CONTROLPR	EQ	29-Mar-2022	364.45	369.85	371.95	355.00	359.00	357.60	362.55	14670	53.19	1158	8909	60.73
COOLCAPS	ST	29-Mar-2022	41.45	43.50	43.50	41.45	41.50	42.25	42.88	657000	281.73	180	645000	98.17
CORALFINAC	EQ	29-Mar-2022	37.65	38.90	39.00	37.70	37.80	38.00	38.36	19567	7.51	350	10596	54.15
CORDSCABLE	EQ	29-Mar-2022	51.20	51.20	52.25	48.30	49.00	49.00	49.97	100014	49.98	1005	76427	76.42
COROMANDEL	EQ	29-Mar-2022	798.50	802.70	819.00	799.80	809.00	808.45	808.40	694681	5615.80	28191	354160	50.98
COSMOFILMS	EQ	29-Mar-2022	1698.30	1698.30	1735.00	1691.35	1700.00	1701.70	1714.91	54940	942.17	5342	24269	44.17
COUNCODOS	EQ	29-Mar-2022	5.45	5.35	5.50	5.25	5.25	5.25	5.35	47748	2.56	159	38535	80.70
CPSEETF	EQ	29-Mar-2022	34.01	34.10	34.10	33.50	33.59	33.62	33.72	482805	162.81	106152	339785	70.38
CRAFTSMAN	EQ	29-Mar-2022	2153.45	2153.50	2214.00	2126.00	2206.30	2186.95	2171.24	8475	184.01	1262	5541	65.38
CREATIVE	EQ	29-Mar-2022	714.10	714.40	722.00	699.65	717.70	710.50	710.68	54598	388.02	756	49713	91.05
CREDITACC	EQ	29-Mar-2022	847.10	843.05	853.75	827.25	839.00	844.45	842.00	146576	1234.17	7580	68365	46.64
CREST	EQ	29-Mar-2022	179.70	180.80	185.00	174.00	175.00	175.00	178.89	19594	35.05	146	18664	95.25
CRISIL	EQ	29-Mar-2022	3205.90	3210.00	3335.75	3150.10	3300.00	3312.25	3253.12	80017	2603.05	13019	27713	34.63
CROMPTON	EQ	29-Mar-2022	367.40	365.00	380.30	363.10	379.00	376.55	371.04	2642696	9805.51	53692	1279783	48.43
CROWN	EQ	29-Mar-2022	30.50	30.05	31.65	29.30	30.45	30.30	30.26	30763	9.31	422	7280	23.66
CSBBANK	EQ	29-Mar-2022	212.95	211.05	218.80	209.40	218.80	217.05	213.23	294980	628.99	6157	156460	53.04
CTE	EQ	29-Mar-2022	61.10	59.65	62.50	58.10	58.95	59.10	59.73	43162	25.78	612	25893	59.99
CUB	EQ	29-Mar-2022	124.35	125.30	127.25	124.85	126.55	126.35	126.31	4350913	5495.43	22122	2409493	55.38
CUBEXTUB	EQ	29-Mar-2022	24.30	24.25	24.90	24.00	24.60	24.50	24.42	8380	2.05	132	6198	73.96
CUMMINSIND	EQ	29-Mar-2022	1109.40	1114.95	1129.65	1096.85	1119.75	1122.65	1114.48	1020641	11374.89	45407	478578	46.89
CUPID	EQ	29-Mar-2022	235.40	237.90	243.00	235.00	237.00	237.15	237.03	34870	82.65	1346	23304	66.83
CYBERMEDIA	BE	29-Mar-2022	29.75	28.30	28.30	28.30	28.30	28.30	28.30	10490	2.97	91	-	-
CYBERTECH	EQ	29-Mar-2022	173.15	175.00	176.65	168.05	170.75	170.80	171.72	118336	203.20	3851	63427	53.60
CYIENT	EQ	29-Mar-2022	910.60	914.00	925.10	905.20	910.00	913.45	912.94	176661	1612.81	22432	104221	58.99
DAAWAT	EQ	29-Mar-2022	74.80	75.20	78.10	74.30	76.65	76.70	77.07	2726416	2101.32	15568	1231410	45.17
DABUR	EQ	29-Mar-2022	515.15	516.00	523.00	513.65	516.50	515.80	517.03	2072288	10714.44	28301	1222654	59.00
DALBHARAT	EQ	29-Mar-2022	1383.65	1375.00	1448.95	1370.95	1437.00	1431.70	1427.99	524071	7483.67	24500	166457	31.76
DALMIASUG	EQ	29-Mar-2022	503.00	503.60	514.40	489.05	489.90	490.90	498.33	103833	517.43	4819	60493	58.26
DAMODARIND	EQ	29-Mar-2022	60.15	61.65	62.20	57.20	57.70	58.05	59.05	29243	17.27	818	12045	41.19
DANGEE	EQ	29-Mar-2022	300.00	308.00	318.45	294.00	294.00	300.00	309.17	18340	56.70	628	9511	51.86
DATAMATICS	EQ	29-Mar-2022	308.05	307.50	312.40	304.65	310.00	309.75	308.95	115015	355.34	3989	58244	50.64
DATAPATTNS	EQ	29-Mar-2022	674.95	676.05	721.00	675.35	709.95	712.90	704.91	488207	3441.41	21309	178699	36.60
DBCORP	EQ	29-Mar-2022	86.45	86.50	89.15	84.55	85.00	85.60	86.83	179543	155.89	2885	108441	60.40
DBL	EQ	29-Mar-2022	236.70	239.40	243.45	233.90	240.50	241.00	238.20	959970	2286.66	14879	328752	34.25
DBREALTY	BE	29-Mar-2022	90.90	91.00	95.40	89.45	95.40	95.40	93.02	808805	752.37	1719	-	-
DBSTOCKBRO	EQ	29-Mar-2022	26.70	27.25	27.40	25.40	25.40	25.40	25.67	5000	1.28	61	4661	93.22
DCAL	EQ	29-Mar-2022	187.30	188.95	189.20	181.30	183.50	184.35	184.74	477533	882.20	5845	267241	55.96
DCBBANK	EQ	29-Mar-2022	72.20	72.60	73.00	70.40	70.60	70.70	71.49	857124	612.78	5147	531634	62.03
DCM	EQ	29-Mar-2022	86.35	86.00	87.80	81.45	82.50	81.75	83.67	53567	44.82	1667	35825	66.88
DCMNVL	EQ	29-Mar-2022	262.30	260.00	264.75	249.20	249.20	249.35	253.16	102073	258.40	1908	68758	67.36
DCMSHRIRAM	EQ	29-Mar-2022	1074.55	1083.00	1126.90	1049.70	1118.00	1117.50	1091.73	180890	1974.83	12096	73653	40.72
DCMSRIND	EQ	29-Mar-2022	93.60	95.50	96.00	92.00	92.80	92.15	93.39	162202	151.48	2827	118452	73.03
DCW	EQ	29-Mar-2022	42.15	42.85	42.85	40.20	40.65	40.55	41.16	937446	385.87	2942	748360	79.83
DECCANCE	EQ	29-Mar-2022	527.45	534.75	543.95	520.85	535.00	538.15	531.72	39101	207.91	2662	20296	51.91
DEEPAKFERT	EQ	29-Mar-2022	518.25	524.00	544.15	523.95	544.15	544.15	540.11	454502	2454.81	9086	232376	51.13
DEEPAKNTR	EQ	29-Mar-2022	2174.00	2190.00	2226.90	2185.00	2222.00	2220.55	2210.39	502107	11098.54	25588	130049	25.90
DEEPENR	EQ	29-Mar-2022	50.15	50.10	51.50	48.30	48.30	49.45	49.82	82709	41.20	749	56441	68.24
DEEPINDS	EQ	29-Mar-2022	206.35	207.65	212.00	197.10	198.95	201.70	207.93	297520	618.62	13538	83115	27.94
DELPHIFX	EQ	29-Mar-2022	497.30	503.00	523.40	483.00	483.15	488.35	500.39	4728	23.66	374	2487	52.60
DELTACORP	EQ	29-Mar-2022	319.85	321.70	332.75	318.20	329.00	330.20	327.23	8861623	28997.95	70348	1877492	21.19
DELTAMAGNT	EQ	29-Mar-2022	67.70	70.00	70.00	66.60	67.25	67.50	67.71	6306	4.27	90	5319	84.35
DEN	EQ	29-Mar-2022	37.10	37.10	37.50	36.00	36.20	36.20	36.55	2815751	1029.14	7604	1329965	47.23
DENORA	EQ	29-Mar-2022	407.65	424.80	428.00	402.10	410.85	409.90	410.27	4132	16.95	170	3680	89.06
DESTINY	SM	29-Mar-2022	11.20	10.65	10.90	10.65	10.90	10.75	10.73	18000	1.93	3	12000	66.67
DEVIT	EQ	29-Mar-2022	139.80	140.00	141.60	136.55	139.90	137.50	138.39	53928	74.63	295	39837	73.87
DEVYANI	EQ	29-Mar-2022	170.00	170.80	173.00	168.75	171.00	171.10	170.77	2134284	3644.63	18740	759175	35.57
DFMFOODS	EQ	29-Mar-2022	246.25	247.50	249.95	244.00	245.00	246.10	246.61	132877	327.69	6347	82086	61.78
DGCONTENT	BE	29-Mar-2022	12.75	12.15	13.35	12.15	12.25	12.20	12.20	24576	3.00	68	-	-
DHAMPURSUG	EQ	29-Mar-2022	540.20	541.00	545.50	530.00	532.85	533.25	536.71	273310	1466.88	8218	104478	38.23
DHANBANK	EQ	29-Mar-2022	12.05	12.05	12.10	11.65	11.65	11.70	11.83	558404	66.08	1895	405269	72.58
DHANI	EQ	29-Mar-2022	65.75	66.50	68.45	63.40	64.70	65.35	65.23	7382487	4815.55	32215	4288964	58.10
DHANILOANS	N3	29-Mar-2022	980.00	980.00	980.00	976.80	980.00	980.00	978.80	800	7.83	14	800	100.00
DHANILOANS	N4	29-Mar-2022	991.65	1000.60	1000.60	994.60	994.60	994.60	999.82	46	0.46	4	46	100.00
DHANILOANS	N5	29-Mar-2022	1349.00	1349.00	1349.00	1348.00	1348.00	1348.00	1348.71	70	0.94	2	70	100.00
DHANILOANS	N6	29-Mar-2022	969.00	975.00	975.00	940.00	940.00	940.00	943.18	110	1.04	5	110	100.00
DHANILOANS	N8	29-Mar-2022	1101.10	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	20	0.24	1	20	100.00
DHANILOANS	NC	29-Mar-2022	970.00	950.00	950.00	950.00	950.00	950.00	950.00	10	0.10	1	10	100.00
DHANILOANS	NF	29-Mar-2022	950.00	950.00	950.00	950.00	950.00	950.00	950.00	16	0.15	2	16	100.00
DHANILOANS	NR	29-Mar-2022	960.00	951.00	951.00	945.00	945.00	945.00	949.58	71	0.67	5	71	100.00
DHANILOANS	NX	29-Mar-2022	1000.20	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	306	3.06	3	306	100.00
DHANUKA	EQ	29-Mar-2022	706.80	710.35	724.00	705.00	715.10	719.30	713.38	45665	325.77	2845	25629	56.12
DHARAMSI	EQ	29-Mar-2022	368.10	366.45	378.00	366.00	370.00	375.25	373.80	13796	51.57	1085	9739	70.59
DHARSUGAR	EQ	29-Mar-2022	18.15	17.60	18.95	17.30	17.35	17.40	17.68	31252	5.53	297	22636	72.43
DHRUV	EQ	29-Mar-2022	58.35	61.30	61.95	56.00	57.00	57.30	57.76	42559	24.58	940	17752	41.71
DHUNINV	EQ	29-Mar-2022	627.60	622.20	637.40	622.00	626.10	631.00	627.80	805	5.05	134	520	64.60
DIAMONDYD	EQ	29-Mar-2022	681.25	683.80	688.90	672.00	683.05	683.30	682.95	6836	46.69	861	4185	61.22
DICIND	EQ	29-Mar-2022	346.95	353.00	353.00	339.00	339.00	340.30	346.83	6856	23.78	566	4895	71.40
DIGISPICE	EQ	29-Mar-2022	30.80	32.40	32.40	30.25	30.90	30.55	31.24	165016	51.56	1003	129337	78.38
DIGJAMLMTD	BE	29-Mar-2022	187.30	180.00	185.00	177.95	177.95	177.95	179.32	7501	13.45	198	-	-
DIL	SM	29-Mar-2022	144.25	145.45	147.25	145.00	145.00	147.15	147.02	138000	202.89	31	76800	55.65
DISHTV	EQ	29-Mar-2022	15.75	15.95	16.00	15.20	15.30	15.30	15.49	3615315	560.08	4593	2695559	74.56
DIVISLAB	EQ	29-Mar-2022	4416.55	4410.00	4578.65	4410.00	4559.95	4561.60	4537.92	589480	26750.14	50016	217837	36.95
DIXON	EQ	29-Mar-2022	4174.35	4177.00	4339.25	4177.00	4251.00	4232.85	4240.00	425450	18039.07	40442	142554	33.51
DKEGL	SM	29-Mar-2022	41.45	41.50	41.50	41.50	41.50	41.50	41.50	3000	1.25	1	3000	100.00
DLF	EQ	29-Mar-2022	363.80	365.65	373.60	364.55	373.00	372.95	370.10	9088475	33636.55	73269	3415699	37.58
DLINKINDIA	EQ	29-Mar-2022	135.95	134.75	138.60	134.00	134.90	135.00	135.52	517177	700.88	4661	412175	79.70
DMART	EQ	29-Mar-2022	4010.05	4010.05	4037.80	3985.00	4006.00	4006.10	4003.69	397614	15919.22	47822	233152	58.64
DNAMEDIA	EQ	29-Mar-2022	2.50	2.40	2.40	2.40	2.40	2.40	2.40	11919	0.29	50	11919	100.00
DODLA	EQ	29-Mar-2022	458.70	465.30	475.00	460.20	462.50	463.85	468.87	51516	241.54	3166	25166	48.85
DOLATALGO	EQ	29-Mar-2022	84.25	85.20	87.40	82.50	83.00	83.20	84.63	244972	207.32	3598	152562	62.28
DOLLAR	EQ	29-Mar-2022	539.20	539.20	549.80	535.00	536.00	539.75	541.67	47257	255.97	3191	20704	43.81
DONEAR	EQ	29-Mar-2022	56.00	55.60	56.35	53.45	54.50	54.90	54.84	45358	24.88	631	32648	71.98
DPABHUSHAN	EQ	29-Mar-2022	381.70	385.00	395.00	365.10	370.00	372.70	381.52	21004	80.14	515	14178	67.50
DPSCLTD	EQ	29-Mar-2022	13.75	13.85	13.85	13.25	13.40	13.30	13.40	228293	30.60	903	164038	71.85
DPWIRES	EQ	29-Mar-2022	334.20	339.80	339.95	325.05	333.95	331.40	333.02	3569	11.89	278	2195	61.50
DREDGECORP	EQ	29-Mar-2022	313.00	315.00	321.10	313.40	315.60	314.55	316.75	63547	201.29	2580	37044	58.29
DRREDDY	EQ	29-Mar-2022	4285.45	4294.00	4355.55	4247.05	4328.00	4323.55	4316.46	421084	18175.93	49253	165071	39.20
DSPN50ETF	EQ	29-Mar-2022	172.25	172.80	173.50	172.75	173.00	173.00	172.89	1337	2.31	25	1211	90.58
DSPNEWETF	EQ	29-Mar-2022	194.23	195.99	195.99	193.00	195.00	195.16	193.91	6271	12.16	60	6090	97.11
DSPQ50ETF	EQ	29-Mar-2022	163.74	163.75	164.60	163.75	164.25	164.48	164.24	4215	6.92	28	3906	92.67
DSSL	EQ	29-Mar-2022	218.95	222.65	224.95	211.35	212.05	213.50	218.10	40810	89.00	1785	17828	43.69
DTIL	EQ	29-Mar-2022	267.10	262.15	284.00	262.15	269.00	267.50	273.32	25356	69.30	1570	11086	43.72
DUCON	EQ	29-Mar-2022	22.90	23.70	23.70	21.80	21.80	21.90	22.14	159230	35.26	976	114355	71.82
DUGLOBAL	SM	29-Mar-2022	408.00	428.40	428.40	428.40	428.40	428.40	428.40	1000	4.28	1	1000	100.00
DVL	EQ	29-Mar-2022	229.45	230.00	235.00	225.00	226.05	226.40	227.92	43551	99.26	1052	33331	76.53
DWARKESH	EQ	29-Mar-2022	123.50	123.25	125.20	120.30	121.00	121.15	122.51	1709228	2093.91	16688	681719	39.88
DYNAMATECH	EQ	29-Mar-2022	2168.45	2199.90	2209.95	2129.80	2140.05	2138.30	2152.84	6256	134.68	1265	4188	66.94
DYNAMIC	SM	29-Mar-2022	17.55	16.80	17.00	16.70	16.70	16.70	16.73	44000	7.36	21	34000	77.27
DYNPRO	EQ	29-Mar-2022	595.20	590.00	619.95	588.05	601.30	601.85	597.39	23192	138.55	2321	10176	43.88
EASEMYTRIP	EQ	29-Mar-2022	350.30	354.20	356.00	343.00	345.85	345.85	349.12	1727768	6032.04	45082	628640	36.38
EASTSILK	EQ	29-Mar-2022	6.50	6.30	6.75	6.20	6.20	6.20	6.32	182151	11.51	403	162265	89.08
EASUNREYRL	BZ	29-Mar-2022	2.70	2.80	2.80	2.70	2.80	2.80	2.80	24596	0.69	37	-	-
EBANK	EQ	29-Mar-2022	3800.01	3780.02	3820.00	3780.02	3818.00	3818.00	3807.43	7	0.27	4	6	85.71
EBBETF0423	EQ	29-Mar-2022	1165.70	1163.07	1173.99	1163.07	1165.72	1167.72	1166.43	4492	52.40	58	4036	89.85
EBBETF0425	EQ	29-Mar-2022	1088.64	1089.00	1089.00	1086.62	1088.70	1088.53	1088.76	4133	45.00	62	3854	93.25
EBBETF0430	EQ	29-Mar-2022	1200.43	1209.00	1209.00	1200.09	1206.13	1204.48	1203.82	5318	64.02	135	4699	88.36
EBBETF0431	EQ	29-Mar-2022	1075.09	1075.49	1075.94	1072.02	1074.20	1075.07	1074.56	9085	97.62	118	8173	89.96
ECLERX	EQ	29-Mar-2022	2247.90	2274.85	2328.95	2223.00	2308.00	2309.70	2284.39	79913	1825.52	10629	44353	55.50
ECLFINANCE	NG	29-Mar-2022	998.00	980.50	980.50	969.00	980.00	980.00	969.71	480	4.65	3	480	100.00
ECLFINANCE	NI	29-Mar-2022	1023.90	1036.00	1036.00	1036.00	1036.00	1036.00	1036.00	100	1.04	1	100	100.00
ECLFINANCE	NJ	29-Mar-2022	938.00	940.00	945.00	940.00	940.00	940.00	940.01	813	7.64	12	630	77.49
ECLFINANCE	NK	29-Mar-2022	958.00	959.10	967.00	959.10	961.00	961.00	962.32	382	3.68	12	295	77.23
ECLFINANCE	NP	29-Mar-2022	985.25	985.05	995.00	985.00	995.00	995.00	990.01	100	0.99	5	60	60.00
ECLFINANCE	NQ	29-Mar-2022	1315.00	1302.43	1342.60	1302.20	1342.60	1342.60	1312.64	560	7.35	13	380	67.86
ECLFINANCE	NR	29-Mar-2022	1015.00	1017.95	1018.00	1010.00	1011.00	1011.00	1016.42	385	3.91	8	310	80.52
EDELWEISS	EQ	29-Mar-2022	52.35	53.00	53.15	50.90	51.10	51.25	52.11	2952535	1538.60	11642	2083685	70.57
EDUCOMP	BZ	29-Mar-2022	3.95	4.05	4.05	3.80	3.80	3.80	3.86	89794	3.46	226	-	-
EHFLNCD	N5	29-Mar-2022	954.30	969.90	977.00	969.90	976.00	976.00	972.65	200	1.95	8	200	100.00
EHFLNCD	N6	29-Mar-2022	999.00	995.10	1000.00	995.00	997.01	997.01	998.39	243	2.43	7	243	100.00
EICHERMOT	EQ	29-Mar-2022	2380.00	2378.50	2492.95	2360.05	2487.00	2480.50	2428.07	1317033	31978.45	62131	576945	43.81
EIDPARRY	EQ	29-Mar-2022	436.00	436.00	439.30	431.00	435.00	435.10	435.63	168561	734.29	7093	78530	46.59
EIFFL	EQ	29-Mar-2022	120.05	122.05	122.10	116.95	117.50	117.90	118.76	876	1.04	111	262	29.91
EIHAHOTELS	EQ	29-Mar-2022	466.85	458.70	466.40	445.00	451.95	452.05	453.39	134718	610.80	11866	42070	31.23
EIHOTEL	EQ	29-Mar-2022	158.50	159.00	160.40	152.70	158.95	158.00	157.15	1414791	2223.29	20213	400466	28.31
EIMCOELECO	EQ	29-Mar-2022	311.90	312.50	313.95	300.25	307.65	303.70	305.45	17082	52.18	849	12559	73.52
EKC	EQ	29-Mar-2022	240.00	240.90	246.00	228.00	233.85	233.50	235.89	238012	561.44	3274	171765	72.17
ELECON	EQ	29-Mar-2022	140.80	141.00	142.80	138.60	140.75	141.10	141.02	473107	667.19	5768	284407	60.11
ELECTCAST	EQ	29-Mar-2022	39.95	39.90	40.65	39.10	39.20	39.40	39.91	520519	207.76	2494	272714	52.39
ELECTHERM	EQ	29-Mar-2022	110.80	112.00	114.35	110.50	111.25	111.90	112.02	41943	46.98	537	33415	79.67
ELGIEQUIP	EQ	29-Mar-2022	272.15	273.75	288.00	270.85	287.80	285.10	281.25	548721	1543.27	13328	201968	36.81
ELGIRUBCO	EQ	29-Mar-2022	30.35	30.75	31.15	26.60	27.50	27.50	28.33	239519	67.86	1079	155515	64.93
EMAMILTD	EQ	29-Mar-2022	443.50	443.50	445.65	430.10	430.50	431.30	434.39	616956	2679.98	18358	464151	75.23
EMAMIPAP	EQ	29-Mar-2022	171.20	173.10	176.00	165.65	166.95	166.90	171.06	144572	247.31	4715	52890	36.58
EMAMIREAL	EQ	29-Mar-2022	58.55	60.30	61.25	58.50	58.50	59.10	59.78	59118	35.34	438	52252	88.39
EMBASSY	RR	29-Mar-2022	374.32	375.00	375.81	362.50	367.99	367.70	368.18	828426	3050.08	6368	769075	92.84
EMKAY	EQ	29-Mar-2022	106.70	108.80	109.20	105.40	106.25	106.00	107.06	35101	37.58	949	22496	64.09
EMKAYTOOLS	SM	29-Mar-2022	246.65	246.65	257.00	246.65	257.00	255.35	253.53	3000	7.61	5	3000	100.00
EMMBI	EQ	29-Mar-2022	90.50	91.00	92.15	86.20	87.15	87.95	89.11	57854	51.56	1158	31689	54.77
ENDURANCE	EQ	29-Mar-2022	1123.80	1141.00	1141.00	1047.20	1111.40	1107.95	1079.86	631867	6823.29	28476	422364	66.84
ENERGYDEV	EQ	29-Mar-2022	20.35	19.70	20.70	19.35	19.35	19.35	19.58	82613	16.17	620	69251	83.83
ENGINERSIN	EQ	29-Mar-2022	65.35	66.00	68.75	64.40	67.30	67.85	66.54	6092924	4054.47	25605	2624251	43.07
ENIL	EQ	29-Mar-2022	194.70	197.95	197.95	192.50	194.25	195.90	194.85	38340	74.70	915	24111	62.89
EPL	EQ	29-Mar-2022	172.65	173.50	184.05	169.80	181.00	181.40	179.82	1186970	2134.44	18596	485059	40.87
EQUIPPP	EQ	29-Mar-2022	68.45	72.00	75.00	61.65	62.65	63.55	64.08	43191	27.68	916	26874	62.22
EQUITAS	EQ	29-Mar-2022	107.20	107.10	108.80	104.75	105.50	105.75	106.89	606111	647.86	8169	378298	62.41
EQUITASBNK	EQ	29-Mar-2022	51.75	52.40	52.65	51.20	51.45	51.50	51.83	568076	294.42	5921	375737	66.14
ERFLNCDI	N4	29-Mar-2022	980.00	980.00	980.00	970.00	970.00	970.00	975.00	40	0.39	2	40	100.00
ERFLNCDI	N5	29-Mar-2022	879.85	889.90	889.90	870.20	870.21	870.21	871.20	1338	11.66	23	1233	92.15
ERFLNCDI	N6	29-Mar-2022	879.80	888.00	888.00	871.20	886.80	886.80	874.36	120	1.05	4	119	99.17
ERIS	EQ	29-Mar-2022	709.75	713.30	713.30	687.60	690.00	690.10	696.95	27672	192.86	3334	18953	68.49
EROSMEDIA	EQ	29-Mar-2022	30.45	30.95	30.95	28.45	28.60	29.15	30.05	652371	196.03	2110	489604	75.05
ESABINDIA	EQ	29-Mar-2022	3013.65	3028.75	3138.05	3025.00	3038.00	3040.15	3060.19	4209	128.80	970	2343	55.67
ESCORTS	EQ	29-Mar-2022	1698.75	1670.00	1690.00	1628.50	1633.50	1638.35	1663.37	592331	9852.66	24185	114421	19.32
ESSARSHPNG	EQ	29-Mar-2022	7.95	7.75	8.05	7.75	7.75	7.80	7.88	338487	26.68	825	240342	71.00
ESTER	EQ	29-Mar-2022	133.10	134.00	134.85	130.60	133.00	132.15	132.17	124586	164.66	2214	75326	60.46
EUROBOND	SM	29-Mar-2022	98.55	95.65	98.10	95.10	97.00	97.00	96.83	32000	30.99	16	20000	62.50
EVEREADY	EQ	29-Mar-2022	335.05	336.70	344.45	336.45	338.50	339.85	340.75	570657	1944.52	4714	256755	44.99
EVERESTIND	EQ	29-Mar-2022	726.65	732.90	765.00	729.60	756.90	755.65	749.08	142555	1067.85	8237	55635	39.03
EXCEL	EQ	29-Mar-2022	7.15	7.35	7.35	6.80	6.95	6.85	6.94	209272	14.52	413	162983	77.88
EXCELINDUS	EQ	29-Mar-2022	1493.95	1529.95	1529.95	1390.00	1441.00	1438.95	1454.05	92575	1346.09	9540	43889	47.41
EXIDEIND	EQ	29-Mar-2022	151.85	152.20	153.55	151.20	151.40	151.45	152.27	3796038	5780.05	45334	2095513	55.20
EXPLEOSOL	EQ	29-Mar-2022	1648.95	1650.00	1680.00	1605.00	1665.20	1657.10	1650.08	34611	571.11	3776	18811	54.35
EXXARO	EQ	29-Mar-2022	110.85	111.00	113.65	107.10	108.25	107.95	109.83	304228	334.13	7092	135431	44.52
FACT	EQ	29-Mar-2022	129.90	130.25	140.90	130.10	135.20	135.85	137.05	2321360	3181.46	24247	323081	13.92
FAIRCHEMOR	EQ	29-Mar-2022	1485.30	1509.00	1527.35	1489.00	1507.00	1505.60	1503.32	34160	513.53	4726	15047	44.05
FCL	EQ	29-Mar-2022	160.80	162.00	178.70	160.35	173.50	173.35	168.66	1919277	3237.09	17789	746278	38.88
FCONSUMER	EQ	29-Mar-2022	5.50	5.50	5.50	4.40	4.50	4.45	4.72	89741637	4234.73	38595	52737837	58.77
FCSSOFT	EQ	29-Mar-2022	3.70	3.75	3.85	3.65	3.85	3.85	3.84	4339215	166.70	4562	3455438	79.63
FDC	EQ	29-Mar-2022	251.15	255.90	264.60	251.95	263.00	262.30	258.57	319365	825.78	7447	173710	54.39
FEDERALBNK	EQ	29-Mar-2022	98.65	99.65	99.80	97.30	97.65	97.55	98.31	11378953	11187.00	29560	3567693	31.35
FEL	EQ	29-Mar-2022	6.00	5.90	6.00	5.40	5.70	5.60	5.62	6285188	352.98	6586	3300437	52.51
FELDVR	BE	29-Mar-2022	15.45	14.70	14.70	14.70	14.70	14.70	14.70	12368	1.82	60	-	-
FELIX	SM	29-Mar-2022	18.05	17.15	17.15	17.15	17.15	17.15	17.15	4000	0.69	1	4000	100.00
FIBERWEB	EQ	29-Mar-2022	39.10	39.80	40.15	37.90	39.00	38.30	39.00	100160	39.06	1039	81973	81.84
FIEMIND	EQ	29-Mar-2022	911.70	916.25	930.00	901.20	905.50	909.70	914.17	42329	386.96	4986	22519	53.20
FILATEX	EQ	29-Mar-2022	127.75	127.90	131.80	124.95	125.05	126.80	127.83	2222280	2840.78	16907	728166	32.77
FILDF2GP	MF	29-Mar-2022	0.67	0.62	0.62	0.62	0.62	0.62	0.62	1	0.00	1	1	100.00
FINCABLES	EQ	29-Mar-2022	371.75	373.50	374.50	368.50	371.25	371.65	371.64	177662	660.26	8002	99223	55.85
FINEORG	EQ	29-Mar-2022	4015.60	4047.00	4048.10	3965.15	3968.00	3986.60	4007.21	9417	377.36	2839	4514	47.93
FINOPB	EQ	29-Mar-2022	265.30	268.00	270.45	259.60	260.70	262.15	263.56	130118	342.94	5331	51225	39.37
FINPIPE	EQ	29-Mar-2022	148.50	150.00	152.00	148.00	148.50	149.20	149.89	497611	745.87	13980	268374	53.93
FLEXITUFF	EQ	29-Mar-2022	24.25	23.15	25.40	23.05	23.35	23.35	23.76	34439	8.18	134	21978	63.82
FLFL	EQ	29-Mar-2022	36.70	35.90	40.35	33.50	34.65	34.30	35.31	717658	253.38	4551	398382	55.51
FLUOROCHEM	BE	29-Mar-2022	2831.45	2835.00	2850.00	2777.00	2790.75	2783.60	2806.09	21222	595.51	1303	-	-
FMGOETZE	EQ	29-Mar-2022	264.00	264.50	267.50	264.00	265.40	264.85	264.76	114876	304.14	1285	89262	77.70
FMNL	EQ	29-Mar-2022	8.20	8.05	8.20	7.70	7.90	7.85	7.95	175149	13.92	570	135220	77.20
FOCE	SM	29-Mar-2022	206.00	207.00	224.90	205.70	224.90	224.90	212.53	1800	3.83	3	600	33.33
FOCUS	BE	29-Mar-2022	94.05	92.70	92.80	89.35	89.35	89.35	90.03	7822	7.04	49	-	-
FOODSIN	EQ	29-Mar-2022	81.80	84.70	84.70	80.00	81.75	81.65	81.59	94228	76.88	1197	71891	76.29
FORCEMOT	EQ	29-Mar-2022	1035.15	1046.80	1065.00	1008.00	1009.00	1021.65	1042.65	48205	502.61	6372	27494	57.04
FORTIS	EQ	29-Mar-2022	270.95	271.95	274.90	265.10	270.50	271.35	268.80	1440112	3870.95	25916	882182	61.26
FOSECOIND	EQ	29-Mar-2022	1382.35	1389.30	1466.80	1389.30	1443.15	1434.90	1433.67	5551	79.58	1267	2273	40.95
FRETAIL	EQ	29-Mar-2022	36.25	34.60	35.50	34.45	34.45	34.45	34.62	1451514	502.49	4507	847929	58.42
FSC	EQ	29-Mar-2022	50.05	48.00	52.05	44.50	45.55	45.05	46.62	363991	169.68	7109	199656	54.85
FSL	EQ	29-Mar-2022	127.30	128.25	128.95	126.40	127.00	126.65	127.51	2584863	3295.91	15318	949203	36.72
GABRIEL	EQ	29-Mar-2022	111.95	112.25	114.45	111.05	111.30	111.60	112.34	376944	423.45	6393	228461	60.61
GAEL	EQ	29-Mar-2022	267.65	270.00	275.50	262.20	265.55	265.75	268.84	942105	2532.76	22260	386005	40.97
GAIL	EQ	29-Mar-2022	152.10	153.20	153.50	150.50	152.65	152.65	152.12	10458380	15909.23	47097	5527443	52.85
GAL	EQ	29-Mar-2022	3.75	3.60	3.80	3.60	3.60	3.60	3.62	422519	15.29	732	307211	72.71
GALAXYSURF	EQ	29-Mar-2022	2948.75	2921.90	2961.00	2895.00	2915.00	2914.40	2923.30	13643	398.83	2974	4098	30.04
GALLANTT	EQ	29-Mar-2022	59.90	60.90	60.90	59.60	60.45	60.25	60.08	86423	51.92	1120	70000	81.00
GALLISPAT	EQ	29-Mar-2022	51.55	51.75	51.75	50.50	50.60	50.60	50.95	9787	4.99	217	7626	77.92
GANDHITUBE	EQ	29-Mar-2022	331.65	342.85	343.40	323.95	332.45	333.60	331.97	7034	23.35	400	5092	72.39
GANECOS	EQ	29-Mar-2022	714.30	710.50	722.00	702.50	709.00	708.05	710.75	30112	214.02	2189	16664	55.34
GANESHBE	EQ	29-Mar-2022	101.75	101.30	104.40	97.95	100.05	100.20	101.14	171819	173.79	2015	126039	73.36
GANESHHOUC	EQ	29-Mar-2022	260.35	264.90	267.70	251.05	255.00	257.40	257.72	128681	331.63	3233	70706	54.95
GANGAFORGE	EQ	29-Mar-2022	8.10	7.70	8.50	7.70	8.50	8.50	8.40	1780592	149.64	3345	1011886	56.83
GANGESSECU	EQ	29-Mar-2022	134.40	136.15	143.50	133.25	135.95	135.70	137.28	22711	31.18	724	11510	50.68
GARFIBRES	EQ	29-Mar-2022	2679.35	2698.00	2798.40	2674.20	2700.00	2752.85	2728.70	12881	351.48	3508	6510	50.54
GATEWAY	BE	29-Mar-2022	68.50	68.45	71.75	67.10	70.00	70.05	69.76	1306472	911.37	2994	-	-
GATI	EQ	29-Mar-2022	163.25	163.40	166.55	159.95	161.10	162.30	162.85	793910	1292.88	8199	308369	38.84
GAYAPROJ	EQ	29-Mar-2022	20.70	20.90	21.35	20.40	20.45	20.45	20.73	1589659	329.52	2320	1325339	83.37
GEECEE	EQ	29-Mar-2022	152.00	152.15	155.45	149.05	150.55	151.10	151.65	75377	114.31	1879	43489	57.70
GEEKAYWIRE	EQ	29-Mar-2022	65.90	65.70	68.45	65.00	65.05	65.90	66.78	12805	8.55	211	8341	65.14
GENCON	EQ	29-Mar-2022	32.75	33.45	33.45	31.65	31.65	31.95	32.33	55330	17.89	426	44976	81.29
GENESYS	BE	29-Mar-2022	581.50	600.00	600.00	571.00	593.00	585.10	585.61	24924	145.96	309	-	-
GENUSPAPER	EQ	29-Mar-2022	13.70	14.00	14.40	13.20	13.65	13.85	13.83	656671	90.83	1832	316342	48.17
GENUSPOWER	EQ	29-Mar-2022	64.35	65.25	67.30	64.70	65.35	65.50	65.99	503846	332.48	5180	230777	45.80
GEOJITFSL	EQ	29-Mar-2022	58.85	59.00	59.40	57.00	57.80	57.80	58.41	636790	371.97	5090	462744	72.67
GEPIL	EQ	29-Mar-2022	138.30	139.95	141.05	130.75	139.00	139.00	135.41	550636	745.64	8859	324574	58.95
GESHIP	EQ	29-Mar-2022	343.30	343.30	352.00	340.00	346.95	347.75	347.62	182038	632.80	5775	102874	56.51
GET&D	EQ	29-Mar-2022	88.95	89.00	90.70	87.10	87.30	87.55	88.97	182720	162.57	1161	152301	83.35
GFLLIMITED	EQ	29-Mar-2022	86.50	87.00	87.80	78.00	78.10	79.15	82.44	898721	740.87	18940	356868	39.71
GHCL	EQ	29-Mar-2022	561.80	567.40	567.45	540.35	546.00	545.65	553.95	368488	2041.23	12068	171533	46.55
GICHSGFIN	EQ	29-Mar-2022	134.15	135.00	136.40	131.75	132.30	132.45	134.22	189843	254.81	1972	151913	80.02
GICRE	EQ	29-Mar-2022	112.50	113.10	114.90	110.90	111.90	111.85	112.93	661126	746.59	10452	412481	62.39
GILLANDERS	EQ	29-Mar-2022	63.40	69.00	69.00	62.40	62.40	63.85	65.60	12452	8.17	729	2535	20.36
GILLETTE	EQ	29-Mar-2022	4851.40	4888.90	4899.00	4825.00	4869.10	4854.40	4851.33	10510	509.87	2467	7658	72.86
GINNIFILA	EQ	29-Mar-2022	44.20	43.50	44.70	40.55	41.50	42.35	42.56	474979	202.17	2852	298310	62.80
GIPCL	EQ	29-Mar-2022	73.40	74.00	75.30	72.90	73.35	73.35	73.87	492787	364.02	4149	307403	62.38
GKWLIMITED	EQ	29-Mar-2022	565.00	560.15	568.75	560.05	565.00	565.00	565.12	350	1.98	37	333	95.14
GLAND	EQ	29-Mar-2022	3245.85	3265.00	3301.90	3250.05	3269.80	3282.90	3290.73	136057	4477.27	15578	94245	69.27
GLAXO	EQ	29-Mar-2022	1551.05	1550.00	1734.00	1550.00	1698.00	1696.10	1650.46	180031	2971.34	18498	54512	30.28
GLENMARK	EQ	29-Mar-2022	446.20	448.00	457.80	445.15	452.85	452.40	452.00	1097310	4959.80	20857	289035	26.34
GLFL	EQ	29-Mar-2022	3.10	3.10	3.20	3.10	3.10	3.10	3.11	10165	0.32	54	9315	91.64
GLOBAL	EQ	29-Mar-2022	68.40	68.80	70.05	66.95	67.75	69.45	69.15	11383	7.87	246	6981	61.33
GLOBALVECT	EQ	29-Mar-2022	47.25	47.15	48.00	44.90	44.90	44.90	46.09	29829	13.75	314	25907	86.85
GLOBE	EQ	29-Mar-2022	9.35	9.50	9.70	8.95	9.50	9.50	9.30	6741220	626.98	2448	3952261	58.63
GLOBUSSPR	EQ	29-Mar-2022	1590.30	1600.00	1603.30	1539.90	1562.00	1565.70	1562.26	175034	2734.49	11772	81638	46.64
GLS	EQ	29-Mar-2022	489.50	498.00	498.00	475.05	475.30	479.25	485.13	253689	1230.72	7415	181683	71.62
GMBREW	EQ	29-Mar-2022	691.75	694.00	715.00	693.90	714.00	712.05	703.65	56736	399.22	2256	36543	64.41
GMDCLTD	EQ	29-Mar-2022	191.80	192.35	197.80	187.60	189.60	191.05	192.26	7338924	14109.62	71402	1283123	17.48
GMMPFAUDLR	EQ	29-Mar-2022	4290.15	4299.95	4538.40	4277.75	4500.00	4391.40	4345.76	26606	1156.23	4283	15657	58.85
GMRINFRA	EQ	29-Mar-2022	35.90	36.00	37.00	35.45	36.65	36.70	36.43	16891895	6154.42	44605	6087742	36.04
GMRP&UI	BE	29-Mar-2022	39.15	37.20	37.20	37.20	37.20	37.20	37.20	17115	6.37	361	-	-
GNA	EQ	29-Mar-2022	497.25	500.00	507.00	495.10	498.00	497.85	499.29	64740	323.24	5020	34067	52.62
GNFC	EQ	29-Mar-2022	819.65	823.75	854.60	816.50	831.80	837.70	837.19	6784608	56800.15	115834	719538	10.61
GOACARBON	EQ	29-Mar-2022	546.30	549.00	575.95	526.00	541.00	545.50	553.05	754851	4174.72	31833	108204	14.33
GOCLCORP	EQ	29-Mar-2022	276.15	279.95	290.00	269.05	271.40	271.25	275.05	62732	172.54	1378	50747	80.89
GOCOLORS	EQ	29-Mar-2022	951.05	994.90	994.90	947.60	975.60	991.15	974.70	96659	942.14	8303	53834	55.69
GODFRYPHLP	EQ	29-Mar-2022	1031.90	1042.70	1042.70	1008.00	1012.60	1012.15	1021.93	16018	163.69	2041	9389	58.62
GODHA	BE	29-Mar-2022	17.85	17.95	18.00	17.00	17.50	17.50	17.74	327613	58.12	1250	-	-
GODREJAGRO	EQ	29-Mar-2022	453.80	459.60	459.60	443.80	445.00	444.80	449.43	175754	789.89	9140	109548	62.33
GODREJCP	EQ	29-Mar-2022	688.75	692.00	699.35	684.35	697.15	695.35	693.55	1992992	13822.49	46526	1292962	64.88
GODREJIND	EQ	29-Mar-2022	461.40	456.35	469.40	451.20	453.05	453.15	459.45	586759	2695.85	11845	450120	76.71
GODREJPROP	EQ	29-Mar-2022	1628.95	1637.00	1664.00	1626.90	1631.75	1632.30	1650.23	879939	14520.99	35689	222405	25.28
GOENKA	BZ	29-Mar-2022	3.00	3.10	3.10	2.85	2.95	2.90	2.90	216138	6.28	665	-	-
GOKEX	EQ	29-Mar-2022	392.25	394.90	399.00	386.50	387.00	389.80	391.95	264688	1037.44	9791	107074	40.45
GOKUL	EQ	29-Mar-2022	32.15	32.05	33.15	31.60	32.45	31.85	32.28	143468	46.31	1600	94589	65.93
GOKULAGRO	BE	29-Mar-2022	71.40	73.85	74.50	71.60	72.80	72.10	72.25	127625	92.21	797	-	-
GOLDBEES	EQ	29-Mar-2022	44.49	44.84	44.84	43.88	44.24	44.18	44.22	2477168	1095.34	23257	1768649	71.40
GOLDENTOBC	EQ	29-Mar-2022	96.25	97.90	97.90	93.80	94.90	94.55	95.72	13933	13.34	370	7879	56.55
GOLDIAM	EQ	29-Mar-2022	173.70	175.45	175.80	165.00	168.90	167.95	169.38	415519	703.81	9899	135473	32.60
GOLDSHARE	EQ	29-Mar-2022	44.30	44.30	44.30	43.85	44.05	44.00	44.09	65438	28.85	319	52659	80.47
GOLDTECH	EQ	29-Mar-2022	66.50	63.45	69.80	63.45	69.80	69.80	69.22	26042	18.03	224	21539	82.71
GOODLUCK	BE	29-Mar-2022	285.10	286.00	290.20	275.00	279.00	280.30	282.55	23926	67.60	377	-	-
GOODYEAR	EQ	29-Mar-2022	890.90	899.55	899.95	881.05	887.00	888.40	893.20	8501	75.93	1056	6235	73.34
GPIL	EQ	29-Mar-2022	378.45	380.80	383.00	369.10	371.90	372.75	373.76	410781	1535.33	8909	226566	55.15
GPPL	EQ	29-Mar-2022	79.50	79.55	80.25	77.35	77.95	77.90	78.69	1069693	841.74	9043	768699	71.86
GPTINFRA	EQ	29-Mar-2022	79.75	80.00	81.45	77.50	77.50	77.75	78.87	20260	15.98	553	13587	67.06
GRANULES	EQ	29-Mar-2022	311.35	311.35	315.60	307.20	310.95	310.85	310.42	896570	2783.17	9731	293589	32.75
GRAPHITE	EQ	29-Mar-2022	509.50	511.00	521.70	507.20	510.55	512.80	514.00	1336666	6870.52	26858	337815	25.27
GRASIM	EQ	29-Mar-2022	1610.95	1619.00	1638.60	1606.95	1625.10	1623.70	1619.29	1737040	28127.65	57769	1076382	61.97
GRAUWEIL	EQ	29-Mar-2022	56.25	56.20	58.95	56.20	57.95	57.85	58.00	231665	134.37	6395	160398	69.24
GRAVITA	BE	29-Mar-2022	351.60	354.00	355.85	335.00	346.90	342.75	346.28	61016	211.29	1258	-	-
GREAVESCOT	EQ	29-Mar-2022	191.70	193.95	196.90	190.70	191.50	191.70	193.38	4930562	9534.80	42738	1174309	23.82
GREENLAM	EQ	29-Mar-2022	351.80	356.00	364.95	350.80	355.90	355.65	357.65	10408	37.22	1301	5737	55.12
GREENPANEL	EQ	29-Mar-2022	535.25	539.00	575.00	537.45	575.00	573.05	565.79	389325	2202.76	19620	163383	41.97
GREENPLY	EQ	29-Mar-2022	187.05	191.00	195.85	187.60	193.50	193.70	192.59	764082	1471.55	7012	528587	69.18
GREENPOWER	EQ	29-Mar-2022	13.85	13.55	14.35	13.20	13.20	13.20	13.28	8785793	1166.80	6541	7709543	87.75
GRINDWELL	EQ	29-Mar-2022	1793.25	1798.00	1898.00	1798.00	1860.00	1865.15	1861.56	104237	1940.43	15043	51830	49.72
GRINFRA	EQ	29-Mar-2022	1451.15	1474.80	1525.00	1466.00	1503.85	1503.90	1494.58	181159	2707.57	14332	56389	31.13
GROBTEA	EQ	29-Mar-2022	999.85	1020.00	1050.00	993.55	1003.55	1008.15	1011.98	1802	18.24	209	1334	74.03
GRPLTD	EQ	29-Mar-2022	1351.95	1351.95	1400.00	1334.55	1380.00	1397.95	1381.26	3586	49.53	570	2806	78.25
GRSE	EQ	29-Mar-2022	223.65	223.75	229.60	222.20	226.45	225.65	226.87	164951	374.23	3283	89021	53.97
GRWRHITECH	EQ	29-Mar-2022	715.75	717.90	727.20	699.20	706.10	704.50	706.44	35642	251.79	2785	24078	67.56
GSCLCEMENT	EQ	29-Mar-2022	39.45	40.00	40.50	39.30	39.75	39.50	39.80	168971	67.25	1243	109458	64.78
GSFC	EQ	29-Mar-2022	153.90	156.80	169.25	156.15	163.00	163.85	163.46	22845513	37343.30	125840	4080930	17.86
GSPL	EQ	29-Mar-2022	258.45	259.90	261.80	252.35	253.40	253.10	255.23	599305	1529.58	12641	260243	43.42
GSS	EQ	29-Mar-2022	108.55	109.65	113.50	107.15	112.30	112.15	109.35	240377	262.84	663	159320	66.28
GTL	EQ	29-Mar-2022	10.90	11.10	11.45	10.70	11.05	11.10	11.12	1263353	140.43	2478	833416	65.97
GTLINFRA	EQ	29-Mar-2022	1.45	1.45	1.50	1.40	1.45	1.40	1.43	54971885	784.75	22407	36327860	66.08
GTPL	EQ	29-Mar-2022	182.65	184.00	184.00	174.25	176.20	176.70	178.59	111248	198.68	3116	59200	53.21
GUFICBIO	EQ	29-Mar-2022	246.80	248.80	255.00	248.00	250.90	250.55	251.80	134059	337.57	4437	56764	42.34
GUJALKALI	EQ	29-Mar-2022	896.85	901.00	914.90	868.00	874.00	881.95	891.48	1780447	15872.28	58958	287040	16.12
GUJAPOLLO	EQ	29-Mar-2022	212.65	212.65	215.95	207.05	210.15	207.75	209.55	6139	12.86	261	4722	76.92
GUJGASLTD	EQ	29-Mar-2022	482.25	485.00	491.40	483.30	488.00	488.30	487.21	1167827	5689.77	44372	523653	44.84
GUJRAFFIA	BE	29-Mar-2022	35.10	35.25	36.75	33.50	34.35	34.35	35.20	2535	0.89	30	-	-
GULFOILLUB	EQ	29-Mar-2022	429.40	428.15	433.15	417.00	419.00	418.65	423.84	109990	466.18	5051	72572	65.98
GULFPETRO	EQ	29-Mar-2022	47.30	47.30	48.10	45.00	45.05	45.15	46.03	164327	75.64	2407	104962	63.87
GULPOLY	BE	29-Mar-2022	364.10	375.00	375.00	345.90	348.25	347.45	351.02	60941	213.91	2279	-	-
HAL	EQ	29-Mar-2022	1399.85	1405.00	1418.45	1396.00	1398.00	1400.50	1405.95	501084	7044.97	14487	300979	60.07
HAPPSTMNDS	EQ	29-Mar-2022	1078.15	1085.00	1092.70	1054.00	1058.00	1060.20	1070.20	311209	3330.57	23360	173221	55.66
HARRMALAYA	EQ	29-Mar-2022	133.60	136.45	137.75	131.00	131.70	132.20	133.35	137049	182.75	3268	65349	47.68
HATHWAY	EQ	29-Mar-2022	17.65	17.75	17.90	17.05	17.20	17.25	17.52	4542988	795.71	7520	2774811	61.08
HATSUN	EQ	29-Mar-2022	1095.90	1095.90	1109.75	1085.15	1096.00	1096.70	1093.14	38168	417.23	4551	19286	50.53
HAVELLS	EQ	29-Mar-2022	1130.05	1135.00	1157.50	1124.05	1155.30	1153.60	1148.86	717636	8244.63	30894	312503	43.55
HAVISHA	BE	29-Mar-2022	2.90	2.95	2.95	2.80	2.80	2.80	2.84	35810	1.02	135	-	-
HBANKETF	EQ	29-Mar-2022	357.96	390.20	390.20	355.63	360.25	360.25	359.09	1486	5.34	140	1132	76.18
HBLPOWER	EQ	29-Mar-2022	62.10	62.50	63.60	62.10	62.35	62.30	62.62	825458	516.92	5176	472704	57.27
HBSL	EQ	29-Mar-2022	47.10	47.00	48.90	46.50	46.50	47.00	47.89	14858	7.11	664	6621	44.56
HCC	EQ	29-Mar-2022	16.10	16.30	16.45	15.85	15.95	16.00	16.14	7668718	1237.40	7209	3315336	43.23
HCG	EQ	29-Mar-2022	267.70	268.00	275.60	266.55	271.00	270.75	270.74	163108	441.60	5338	103459	63.43
HCL-INSYS	EQ	29-Mar-2022	18.65	18.60	18.90	18.00	18.10	18.10	18.23	710635	129.55	2946	547570	77.05
HCLTECH	EQ	29-Mar-2022	1163.95	1167.00	1175.00	1163.65	1169.10	1167.70	1168.94	2443230	28559.92	81545	1658588	67.89
HDFC	EQ	29-Mar-2022	2268.25	2285.90	2344.90	2284.00	2343.00	2337.35	2318.03	3202852	74243.02	135992	1876334	58.58
HDFC	W3	29-Mar-2022	498.90	517.95	530.00	507.65	528.00	528.10	525.52	102000	536.03	85	97200	95.29
HDFCAMC	EQ	29-Mar-2022	2094.70	2096.20	2113.45	2084.55	2097.00	2094.05	2099.82	524815	11020.16	23183	337473	64.30
HDFCBANK	EQ	29-Mar-2022	1432.80	1441.00	1460.25	1430.00	1458.00	1451.80	1442.08	6188724	89246.54	203589	3947381	63.78
HDFCLIFE	EQ	29-Mar-2022	512.60	517.00	525.70	514.40	524.00	523.00	520.17	3428962	17836.29	55176	1867324	54.46
HDFCMFGETF	EQ	29-Mar-2022	45.68	45.94	45.94	45.25	45.45	45.40	45.43	260129	118.17	807	159755	61.41
HDFCNIFETF	EQ	29-Mar-2022	183.45	186.00	186.00	182.80	184.54	184.52	184.32	12676	23.36	322	7587	59.85
HDFCSENETF	EQ	29-Mar-2022	620.07	626.98	626.98	606.03	623.99	622.73	620.32	12249	75.98	515	2670	21.80
HDIL	BZ	29-Mar-2022	8.50	8.10	8.10	8.10	8.10	8.10	8.10	583012	47.22	1896	-	-
HEALTHY	EQ	29-Mar-2022	8.50	8.50	8.65	8.50	8.60	8.60	8.58	26621	2.28	489	23648	88.83
HECPROJECT	EQ	29-Mar-2022	35.40	34.80	36.00	34.25	35.75	34.90	35.42	1398	0.50	27	1099	78.61
HEG	EQ	29-Mar-2022	1362.40	1374.00	1419.00	1345.00	1381.00	1382.80	1388.40	689851	9577.87	41454	115197	16.70
HEIDELBERG	EQ	29-Mar-2022	188.20	189.10	191.40	186.15	189.25	188.10	189.01	169897	321.12	5041	94704	55.74
HEMIPROP	EQ	29-Mar-2022	114.65	115.05	119.60	113.40	114.45	114.30	116.41	1637708	1906.48	13455	799698	48.83
HERANBA	EQ	29-Mar-2022	606.90	615.00	620.00	600.20	601.60	604.50	610.71	152180	929.37	10133	93443	61.40
HERCULES	EQ	29-Mar-2022	138.95	140.05	141.70	135.00	138.00	136.65	138.17	38029	52.55	1239	21789	57.30
HERITGFOOD	EQ	29-Mar-2022	316.85	317.95	323.15	305.20	306.00	306.80	311.77	132894	414.33	4385	84392	63.50
HEROMOTOCO	EQ	29-Mar-2022	2377.95	2385.00	2401.00	2154.05	2219.00	2210.65	2259.17	2475877	55934.15	123453	1029837	41.59
HESTERBIO	EQ	29-Mar-2022	2514.85	2480.00	2630.70	2480.00	2620.00	2610.25	2577.45	21240	547.45	3046	13592	63.99
HEXATRADEX	EQ	29-Mar-2022	162.15	163.90	166.50	156.00	166.50	164.30	160.80	52428	84.30	623	37566	71.65
HFCL	EQ	29-Mar-2022	70.10	70.65	72.40	70.30	71.35	71.20	71.29	10627576	7576.12	30438	3975154	37.40
HGINFRA	EQ	29-Mar-2022	552.95	554.40	562.95	540.00	543.95	545.55	553.49	108172	598.72	8153	48926	45.23
HGS	EQ	29-Mar-2022	1031.95	1035.00	1047.40	1021.35	1026.90	1024.90	1031.49	120507	1243.02	6298	79912	66.31
HIKAL	EQ	29-Mar-2022	414.20	418.90	418.90	407.00	408.05	409.55	411.20	155821	640.73	5493	92503	59.36
HIL	EQ	29-Mar-2022	3852.20	3879.00	3898.90	3811.00	3820.00	3831.90	3855.60	16004	617.05	3093	9984	62.38
HILTON	EQ	29-Mar-2022	33.80	32.50	34.00	32.15	32.15	32.15	32.55	11936	3.89	112	9898	82.93
HIMATSEIDE	EQ	29-Mar-2022	141.75	142.50	144.30	139.20	140.45	141.00	141.74	730015	1034.74	10503	432537	59.25
HINDALCO	EQ	29-Mar-2022	630.20	630.00	636.00	624.50	629.25	631.30	629.23	5245788	33007.89	82726	1507584	28.74
HINDCOMPOS	EQ	29-Mar-2022	268.75	268.05	277.00	257.00	258.00	260.10	266.66	10301	27.47	1096	5362	52.05
HINDCON	EQ	29-Mar-2022	69.55	69.55	70.00	66.15	69.95	69.05	68.52	27286	18.70	782	17451	63.96
HINDCOPPER	EQ	29-Mar-2022	113.55	114.30	114.75	112.00	112.15	112.45	113.33	4859549	5507.55	20760	2324441	47.83
HINDMOTORS	EQ	29-Mar-2022	11.90	11.85	12.45	11.50	11.60	12.00	12.04	356622	42.93	1446	297459	83.41
HINDNATGLS	EQ	29-Mar-2022	16.15	16.95	16.95	16.95	16.95	16.95	16.95	75911	12.87	140	72310	95.26
HINDOILEXP	EQ	29-Mar-2022	214.90	214.10	215.45	205.05	206.50	206.65	209.61	724591	1518.81	8732	421875	58.22
HINDPETRO	EQ	29-Mar-2022	266.25	269.80	270.80	266.55	267.80	267.55	268.30	3241884	8697.82	40823	1391988	42.94
HINDUNILVR	EQ	29-Mar-2022	1975.10	1980.00	1994.85	1974.05	1986.90	1987.05	1984.93	1249125	24794.26	89457	727101	58.21
HINDZINC	EQ	29-Mar-2022	310.00	312.00	312.70	306.05	311.30	309.85	309.17	1291346	3992.49	18940	747298	57.87
HIRECT	EQ	29-Mar-2022	187.70	183.20	193.95	182.30	183.75	184.00	184.35	13263	24.45	411	10253	77.31
HISARMETAL	EQ	29-Mar-2022	127.60	130.70	131.80	124.20	125.20	125.70	126.56	50792	64.28	1867	21921	43.16
HITECH	EQ	29-Mar-2022	513.20	516.55	518.00	504.00	505.00	506.75	510.06	26002	132.63	1044	20674	79.51
HITECHCORP	EQ	29-Mar-2022	227.90	228.00	234.90	220.00	221.00	226.05	226.06	32790	74.12	2111	19792	60.36
HITECHGEAR	EQ	29-Mar-2022	202.90	200.10	210.05	200.10	202.50	202.55	205.00	9542	19.56	550	6565	68.80
HLEGLAS	EQ	29-Mar-2022	5530.65	5643.80	5649.95	5539.75	5599.00	5570.50	5601.14	8100	453.69	1857	4612	56.94
HLVLTD	EQ	29-Mar-2022	9.40	9.40	9.60	9.20	9.20	9.25	9.34	291614	27.23	552	243170	83.39
HMT	BZ	29-Mar-2022	27.00	27.80	27.80	26.40	26.90	26.70	26.77	21788	5.83	65	-	-
HMVL	EQ	29-Mar-2022	61.45	62.00	63.80	60.20	60.35	60.65	61.60	137140	84.48	1548	105772	77.13
HNDFDS	EQ	29-Mar-2022	1869.35	1865.00	1906.00	1860.00	1862.00	1866.25	1875.03	4118	77.21	919	2727	66.22
HNGSNGBEES	EQ	29-Mar-2022	313.18	317.00	317.98	306.20	308.00	308.36	309.46	4892	15.14	199	4364	89.21
HOMEFIRST	EQ	29-Mar-2022	711.90	703.00	744.00	703.00	706.00	708.25	706.35	70442	497.57	3507	60869	86.41
HONAUT	EQ	29-Mar-2022	38597.60	38981.70	39489.50	38010.00	39000.00	38964.90	38658.23	4721	1825.06	2716	1812	38.38
HONDAPOWER	EQ	29-Mar-2022	1201.45	1203.05	1232.15	1197.00	1229.45	1227.65	1216.59	4344	52.85	436	2946	67.82
HOTELRUGBY	BE	29-Mar-2022	4.40	4.20	4.60	4.20	4.20	4.20	4.20	4650	0.20	6	-	-
HOVS	EQ	29-Mar-2022	47.20	47.00	47.45	44.30	45.00	44.85	45.24	17876	8.09	281	13981	78.21
HPAL	EQ	29-Mar-2022	371.50	380.00	382.15	373.05	375.15	378.30	376.08	62535	235.18	3137	41603	66.53
HPIL	SM	29-Mar-2022	61.15	58.25	58.25	58.25	58.25	58.25	58.25	3000	1.75	1	3000	100.00
HPL	EQ	29-Mar-2022	63.20	64.45	64.85	62.50	63.50	63.00	63.25	162571	102.83	1864	119451	73.48
HSCL	EQ	29-Mar-2022	62.60	63.15	71.80	62.75	70.20	70.70	68.81	45690411	31440.67	132145	10551767	23.09
HSIL	EQ	29-Mar-2022	309.15	308.95	308.95	293.25	297.10	299.65	299.38	257458	770.77	6678	127722	49.61
HTMEDIA	EQ	29-Mar-2022	33.15	33.40	33.80	32.25	32.65	32.80	32.92	630909	207.67	2648	360137	57.08
HUBTOWN	EQ	29-Mar-2022	42.45	44.00	44.00	41.25	41.90	42.00	42.51	213928	90.95	876	174056	81.36
HUDCO	EQ	29-Mar-2022	34.50	34.00	34.20	33.40	33.55	33.50	33.72	2182742	735.93	6950	1369593	62.75
HUDCO	N2	29-Mar-2022	1160.02	1167.50	1180.00	1165.10	1175.00	1177.71	1176.77	9902	116.52	109	8519	86.03
HUDCO	N4	29-Mar-2022	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1	0.01	1	1	100.00
HUDCO	N5	29-Mar-2022	1153.49	1150.00	1152.00	1147.00	1147.00	1147.00	1147.47	96	1.10	4	96	100.00
HUDCO	N8	29-Mar-2022	1220.00	1230.00	1230.00	1219.99	1220.00	1220.00	1220.00	2067	25.22	18	1754	84.86
HUDCO	N9	29-Mar-2022	1226.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	6	0.07	1	6	100.00
HUDCO	NE	29-Mar-2022	1400.00	1400.00	1405.00	1387.01	1400.00	1400.00	1395.48	544	7.59	15	532	97.79
HUHTAMAKI	EQ	29-Mar-2022	152.65	151.75	154.95	148.40	149.20	148.80	150.88	282808	426.71	4667	205549	72.68
IBMFNIFTY	EQ	29-Mar-2022	176.50	184.70	184.70	176.00	176.32	176.31	178.25	3020	5.38	179	334	11.06
IBREALEST	EQ	29-Mar-2022	101.10	102.00	104.45	100.80	101.40	101.95	102.48	16265262	16668.07	49658	7180662	44.15
IBUCCREDIT	N7	29-Mar-2022	951.00	955.00	975.60	955.00	975.60	975.60	958.43	12	0.12	3	12	100.00
IBUCCREDIT	NB	29-Mar-2022	905.00	762.00	762.00	762.00	762.00	762.00	762.00	418	3.19	1	418	100.00
IBUCCREDIT	ND	29-Mar-2022	914.70	915.00	915.00	915.00	915.00	915.00	915.00	5	0.05	1	5	100.00
IBULHSGFIN	EQ	29-Mar-2022	153.45	154.35	164.40	153.70	159.80	160.10	159.64	27237028	43480.42	113082	6855515	25.17
IBULHSGFIN	NA	29-Mar-2022	919.70	920.00	920.00	910.05	911.00	911.00	919.27	650	5.98	5	625	96.15
IBULHSGFIN	NE	29-Mar-2022	898.00	897.00	899.99	897.00	899.99	899.99	899.65	44	0.40	3	44	100.00
IBULHSGFIN	NH	29-Mar-2022	965.05	988.80	988.80	971.50	971.50	971.50	983.99	36	0.35	4	35	97.22
IBULHSGFIN	NL	29-Mar-2022	956.25	951.00	951.00	950.10	950.10	950.10	950.19	10	0.10	2	10	100.00
IBULHSGFIN	NS	29-Mar-2022	960.00	960.00	960.00	960.00	960.00	960.00	960.00	20	0.19	1	20	100.00
IBULHSGFIN	NT	29-Mar-2022	971.50	971.50	971.50	971.50		971.50	971.50	1	0.01	1	1	100.00
ICDSLTD	BE	29-Mar-2022	41.20	40.05	42.90	40.00	40.05	40.05	40.20	1895	0.76	17	-	-
ICEMAKE	BE	29-Mar-2022	105.75	103.65	105.00	100.50	101.00	101.90	102.58	20796	21.33	277	-	-
ICICI500	EQ	29-Mar-2022	24.26	24.26	24.60	24.02	24.37	24.43	24.41	16747	4.09	276	8605	51.38
ICICI5GSEC	EQ	29-Mar-2022	50.30	50.85	50.85	50.15	50.15	50.50	50.30	60	0.03	17	42	70.00
ICICIALPLV	EQ	29-Mar-2022	166.67	168.69	168.97	167.51	168.69	168.50	168.27	51492	86.65	299	32385	62.89
ICICIAUTO	EQ	29-Mar-2022	104.29	104.50	105.49	104.45	104.96	104.77	105.13	13376	14.06	120	9753	72.91
ICICIB22	EQ	29-Mar-2022	48.63	45.88	49.50	45.88	48.16	48.33	48.39	1027711	497.32	995	1000754	97.38
ICICIBANK	EQ	29-Mar-2022	710.35	714.30	716.95	705.85	715.65	715.30	712.64	11489374	81877.79	262014	5716259	49.75
ICICIBANKN	EQ	29-Mar-2022	356.35	365.00	365.00	353.99	358.43	357.25	356.88	2397	8.55	221	1031	43.01
ICICIBANKP	EQ	29-Mar-2022	177.83	178.00	179.40	177.12	178.95	178.23	178.19	58788	104.75	154	17881	30.42
ICICICONSU	EQ	29-Mar-2022	67.40	69.70	69.70	66.15	67.50	67.50	67.66	249	0.17	43	221	88.76
ICICIFMCG	EQ	29-Mar-2022	359.75	366.98	366.98	355.10	359.50	361.90	360.89	15708	56.69	177	3071	19.55
ICICIGI	EQ	29-Mar-2022	1265.75	1265.75	1284.40	1263.65	1274.95	1275.85	1276.66	349086	4456.64	24727	177806	50.93
ICICIGOLD	EQ	29-Mar-2022	45.55	45.87	45.87	45.06	45.35	45.31	45.33	160378	72.70	1619	137739	85.88
ICICILIQ	EQ	29-Mar-2022	999.99	1000.00	1000.01	999.50	1000.00	1000.00	1000.00	42775	427.75	51	42163	98.57
ICICILOVOL	EQ	29-Mar-2022	133.28	135.70	135.70	128.25	134.20	134.05	133.98	126494	169.48	1143	84155	66.53
ICICIM150	EQ	29-Mar-2022	110.97	110.10	111.90	110.10	111.17	111.28	111.37	39582	44.08	286	27186	68.68
ICICIMCAP	EQ	29-Mar-2022	101.09	104.70	104.70	101.09	101.16	101.24	101.58	10207	10.37	252	3575	35.02
ICICINF100	EQ	29-Mar-2022	189.02	191.80	191.80	189.00	189.61	190.08	189.83	3559	6.76	177	2451	68.87
ICICINIFTY	EQ	29-Mar-2022	185.41	188.11	188.11	185.25	186.70	186.26	185.84	106614	198.13	2129	75687	70.99
ICICINV20	EQ	29-Mar-2022	98.00	100.70	100.70	97.51	98.15	98.04	97.93	124844	122.27	1115	118272	94.74
ICICINXT50	EQ	29-Mar-2022	41.58	41.99	41.99	41.20	41.90	41.79	41.82	30132	12.60	728	14821	49.19
ICICIPHARM	EQ	29-Mar-2022	85.08	84.23	86.44	84.13	86.05	86.12	85.93	73242	62.93	204	16531	22.57
ICICIPRULI	EQ	29-Mar-2022	478.70	483.45	497.00	477.95	496.00	495.55	492.03	2384936	11734.67	37172	1133457	47.53
ICICISENSX	EQ	29-Mar-2022	625.76	667.70	667.70	626.56	631.99	630.96	630.65	8867	55.92	110	1411	15.91
ICICISILVE	EQ	29-Mar-2022	69.68	69.80	69.80	67.59	68.89	68.81	69.29	216973	150.33	932	187568	86.45
ICICITECH	EQ	29-Mar-2022	368.43	372.00	372.00	367.01	368.26	369.57	368.84	147007	542.23	546	128547	87.44
ICIL	EQ	29-Mar-2022	154.65	155.65	157.05	148.50	150.00	150.50	152.41	1479585	2254.99	6821	1287777	87.04
ICRA	EQ	29-Mar-2022	4102.65	4066.15	4151.55	4066.15	4100.00	4100.70	4113.21	3078	126.60	401	2261	73.46
IDBI	EQ	29-Mar-2022	44.25	44.40	44.70	41.50	42.35	42.75	43.45	6032953	2621.60	14151	2854897	47.32
IDBIGOLD	EQ	29-Mar-2022	4703.55	4737.40	4758.70	4692.00	4744.00	4736.95	4715.75	172	8.11	85	108	62.79
IDEA	EQ	29-Mar-2022	9.95	10.00	10.15	9.70	9.80	9.85	9.92	203159086	20143.35	192362	73114144	35.99
IDFC	EQ	29-Mar-2022	63.15	63.30	63.80	60.60	62.30	61.65	61.85	9900467	6123.36	18581	3026806	30.57
IDFCFIRSTB	EQ	29-Mar-2022	38.45	38.75	39.00	37.70	37.85	37.90	38.12	53429939	20369.50	61536	26018676	48.70
IDFNIFTYET	EQ	29-Mar-2022	181.81	184.00	186.00	178.50	182.34	182.34	182.07	143	0.26	60	74	51.75
IEX	EQ	29-Mar-2022	230.40	231.60	232.40	224.50	226.05	225.35	227.55	5376248	12233.64	87134	2518020	46.84
IFBAGRO	EQ	29-Mar-2022	545.95	551.45	565.00	549.40	551.55	552.70	555.62	15764	87.59	1094	10413	66.06
IFBIND	EQ	29-Mar-2022	952.75	957.50	1030.00	957.45	1001.00	1001.75	1003.83	139172	1397.05	13694	25571	18.37
IFCI	EQ	29-Mar-2022	11.35	11.45	11.65	11.05	11.05	11.10	11.32	6412980	725.93	5236	3074372	47.94
IFCI	NH	29-Mar-2022	1030.90	1033.00	1033.00	1029.00	1032.00	1032.00	1030.47	3097	31.91	29	3087	99.68
IFCI	NL	29-Mar-2022	1000.01	1005.00	1005.00	1000.00	1000.00	1000.00	1000.25	369	3.69	10	369	100.00
IFGLEXPOR	EQ	29-Mar-2022	268.35	266.50	276.30	260.55	262.35	263.85	266.74	52664	140.48	1822	38846	73.76
IGARASHI	EQ	29-Mar-2022	345.75	347.00	352.90	342.40	346.00	348.15	348.08	69478	241.84	4177	39344	56.63
IGL	EQ	29-Mar-2022	365.80	368.50	375.70	367.10	369.40	369.20	370.89	2626771	9742.31	33641	836711	31.85
IGPL	EQ	29-Mar-2022	713.55	721.00	738.00	714.00	720.00	721.50	722.09	111387	804.31	6842	42928	38.54
IIFCL	N1	29-Mar-2022	1230.60	1458.00	1458.00	1458.00	1458.00	1458.00	1458.00	1	0.01	1	1	100.00
IIFCL	N4	29-Mar-2022	1362.00	1370.00	1370.00	1362.01	1363.00	1363.08	1363.51	359	4.89	7	358	99.72
IIFL	EQ	29-Mar-2022	270.90	273.30	292.45	272.60	287.00	287.85	282.90	2316693	6553.91	21017	1455442	62.82
IIFL	N3	29-Mar-2022	1318.22	1330.00	1330.00	1329.90	1330.00	1330.00	1329.99	226	3.01	3	226	100.00
IIFL	N4	29-Mar-2022	1010.05	1011.00	1011.00	1005.00	1009.00	1009.00	1006.19	798	8.03	18	748	93.73
IIFL	N5	29-Mar-2022	1044.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	51	0.54	2	51	100.00
IIFL	N7	29-Mar-2022	1019.24	1020.00	1027.00	1020.00	1026.00	1026.00	1021.92	66	0.67	5	66	100.00
IIFL	N9	29-Mar-2022	1010.00	1009.00	1009.00	1008.00	1008.00	1008.00	1008.50	20	0.20	2	20	100.00
IIFL	NE	29-Mar-2022	955.00	960.00	960.00	952.10	955.00	955.00	956.68	202	1.93	9	202	100.00
IIFL	NF	29-Mar-2022	967.16	968.00	968.00	964.01	968.00	967.76	966.73	2437	23.56	28	2117	86.87
IIFL	NG	29-Mar-2022	940.50	979.99	980.00	950.00	950.00	950.00	978.89	27	0.26	4	27	100.00
IIFL	NH	29-Mar-2022	1002.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	220	2.20	2	220	100.00
IIFL	NI	29-Mar-2022	1000.00	1000.00	1030.60	975.00	1030.60	1030.60	986.51	70	0.69	4	70	100.00
IIFL	NK	29-Mar-2022	990.00	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	1	10	100.00
IIFL	NL	29-Mar-2022	939.08	939.00	939.00	931.30	932.40	932.93	936.62	268	2.51	7	268	100.00
IIFL	NN	29-Mar-2022	848.20	965.00	965.00	961.00	961.00	961.00	961.27	155	1.49	4	145	93.55
IIFLSEC	EQ	29-Mar-2022	87.30	88.25	89.50	86.30	87.50	86.75	87.78	215266	188.95	3226	127317	59.14
IIFLWAM	EQ	29-Mar-2022	1653.75	1631.05	1688.45	1631.05	1670.00	1663.15	1665.44	54281	904.02	4826	33962	62.57
IIHFL	N4	29-Mar-2022	983.99	972.00	980.00	965.00	980.00	980.00	975.73	301	2.94	16	301	100.00
IIHFL	N5	29-Mar-2022	975.12	987.99	990.00	978.00	980.00	980.00	987.45	5274	52.08	37	4864	92.23
IIHFL	N6	29-Mar-2022	970.00	970.00	970.00	962.00	962.00	962.00	964.58	31	0.30	3	31	100.00
IIHFL	N7	29-Mar-2022	940.20	941.00	941.00	818.20	940.10	940.10	913.58	120	1.10	6	100	83.33
IIHFL	N9	29-Mar-2022	939.65	939.65	944.60	939.65	943.60	943.60	942.53	92	0.87	5	92	100.00
IIHFL	NC	29-Mar-2022	898.88	890.00	915.00	877.00	912.00	912.78	901.90	1260	11.36	34	1232	97.78
IITL	EQ	29-Mar-2022	72.25	74.60	75.85	73.05	75.85	75.85	75.48	3241	2.45	45	3185	98.27
IL&FSENGG	BZ	29-Mar-2022	12.60	12.40	12.40	12.00	12.00	12.00	12.02	52756	6.34	139	-	-
IL&FSTRANS	BZ	29-Mar-2022	5.30	5.10	5.55	5.05	5.05	5.05	5.09	191544	9.74	143	-	-
IMAGICAA	EQ	29-Mar-2022	13.45	13.70	13.95	13.45	13.60	13.55	13.64	155866	21.26	622	126958	81.45
IMFA	EQ	29-Mar-2022	427.45	424.00	459.00	424.00	455.50	457.45	449.19	367195	1649.39	12289	177364	48.30
IMPAL	EQ	29-Mar-2022	758.90	761.15	762.50	760.00	760.00	760.20	760.17	1129	8.58	59	1096	97.08
IMPEXFERRO	EQ	29-Mar-2022	1.80	1.85	1.85	1.85	1.85	1.85	1.85	1914	0.04	8	1914	100.00
INCREDIBLE	EQ	29-Mar-2022	23.00	22.05	22.95	21.85	22.00	22.05	22.38	30768	6.89	129	22249	72.31
INDBANK	EQ	29-Mar-2022	21.70	22.00	22.95	21.45	21.60	21.60	21.67	462274	100.16	909	419554	90.76
INDHOTEL	EQ	29-Mar-2022	231.95	234.40	241.50	227.30	240.10	240.65	235.32	15571563	36643.02	110264	5030737	32.31
INDIACEM	EQ	29-Mar-2022	205.50	206.55	215.80	206.55	209.00	209.40	211.53	5837498	12347.82	37299	1381523	23.67
INDIAGLYCO	EQ	29-Mar-2022	947.90	959.50	972.00	930.00	970.80	961.50	950.93	137681	1309.26	8148	55572	40.36
INDIAMART	EQ	29-Mar-2022	4373.45	4355.00	4407.50	4285.00	4310.00	4302.40	4335.14	112978	4897.75	16293	38990	34.51
INDIANB	EQ	29-Mar-2022	149.20	150.70	151.50	147.00	148.40	148.10	148.98	1109007	1652.23	8041	338511	30.52
INDIANCARD	EQ	29-Mar-2022	271.20	272.00	281.75	271.75	278.00	277.60	276.04	4089	11.29	148	2094	51.21
INDIANHUME	EQ	29-Mar-2022	180.25	183.75	183.75	175.10	175.90	176.55	178.92	102142	182.75	4025	66103	64.72
INDIGO	EQ	29-Mar-2022	1964.30	1992.00	2019.80	1950.10	1963.50	1963.15	1986.27	1176404	23366.61	54878	163338	13.88
INDIGOPNTS	EQ	29-Mar-2022	1517.20	1548.90	1609.90	1501.15	1509.90	1507.65	1518.98	45763	695.13	6615	20471	44.73
INDIGRID	IV	29-Mar-2022	148.21	148.21	149.90	147.52	149.20	149.49	149.03	84792	126.36	576	63097	74.41
INDIGRID	NJ	29-Mar-2022	1094.50	1096.00	1097.00	1096.00	1097.00	1097.00	1096.80	500	5.48	4	500	100.00
INDIGRID	NL	29-Mar-2022	1074.85	1050.01	1050.02	1050.01	1050.02	1050.01	1050.01	65	0.68	2	65	100.00
INDLMETER	EQ	29-Mar-2022	12.30	12.70	12.80	11.80	12.10	12.00	12.15	28738	3.49	170	23849	82.99
INDNIPPON	EQ	29-Mar-2022	425.65	426.00	435.45	426.00	431.00	431.10	431.16	39164	168.86	1922	20301	51.84
INDOBORAX	EQ	29-Mar-2022	133.20	132.60	150.00	132.60	146.00	147.90	143.89	147455	212.18	4731	72839	49.40
INDOCO	EQ	29-Mar-2022	372.75	375.00	376.30	363.00	366.90	365.80	370.65	122571	454.31	7246	73916	60.30
INDORAMA	EQ	29-Mar-2022	65.70	66.50	68.60	64.50	65.70	65.55	66.62	366619	244.23	2810	202559	55.25
INDOSOLAR	BZ	29-Mar-2022	3.35	3.50	3.50	3.50	3.50	3.50	3.50	105245	3.68	89	-	-
INDOSTAR	EQ	29-Mar-2022	226.80	225.50	227.60	206.10	210.90	211.05	214.33	356623	764.33	7705	276430	77.51
INDOTECH	EQ	29-Mar-2022	209.45	208.00	214.00	199.10	200.00	200.00	203.95	27268	55.61	758	19953	73.17
INDOTHAI	EQ	29-Mar-2022	342.45	351.40	359.55	341.65	359.55	359.55	352.04	12551	44.18	241	10462	83.36
INDOWIND	EQ	29-Mar-2022	16.60	16.10	17.35	15.80	15.80	15.85	16.26	366014	59.50	2250	259973	71.03
INDRAMEDCO	EQ	29-Mar-2022	59.90	60.10	60.90	58.40	58.75	58.70	59.27	290299	172.05	3275	200310	69.00
INDSWFTLAB	EQ	29-Mar-2022	63.95	64.95	64.95	61.95	62.15	62.45	63.24	116364	73.59	1839	83267	71.56
INDSWFTLTD	EQ	29-Mar-2022	11.80	11.45	12.30	11.35	11.80	11.55	11.64	24685	2.87	142	18904	76.58
INDTERRAIN	EQ	29-Mar-2022	47.10	47.80	48.80	46.00	46.00	46.45	47.52	203094	96.51	1540	156505	77.06
INDUSINDBK	EQ	29-Mar-2022	935.15	939.95	944.50	921.40	930.35	929.15	929.93	3351562	31167.31	62329	1240368	37.01
INDUSTOWER	EQ	29-Mar-2022	209.80	209.75	216.75	199.50	215.20	215.10	210.26	17296192	36367.27	109432	3679750	21.27
INEOSSTYRO	EQ	29-Mar-2022	1002.85	1001.00	1020.00	975.25	982.50	982.05	997.67	33431	333.53	3087	23434	70.10
INFIBEAM	EQ	29-Mar-2022	19.60	19.55	20.00	18.95	19.10	19.15	19.39	6825346	1323.43	11881	5380054	78.82
INFOBEAN	EQ	29-Mar-2022	705.95	700.00	719.30	691.05	706.50	697.95	704.26	20756	146.18	1778	13768	66.33
INFOMEDIA	EQ	29-Mar-2022	4.85	4.85	5.05	4.85	5.05	5.05	5.02	14991	0.75	39	14881	99.27
INFRABEES	EQ	29-Mar-2022	513.36	513.80	520.00	506.40	516.39	517.54	514.79	2344	12.07	135	1316	56.14
INFY	EQ	29-Mar-2022	1873.90	1873.90	1889.40	1860.55	1887.90	1886.00	1875.61	3917785	73482.35	115629	2407715	61.46
INGERRAND	EQ	29-Mar-2022	1619.35	1634.00	1719.85	1615.00	1675.00	1663.05	1674.30	112814	1888.84	14808	28091	24.90
INNOVANA	SM	29-Mar-2022	422.00	441.00	441.00	441.00	441.00	441.00	441.00	1000	4.41	1	1000	100.00
INNOVATIVE	SM	29-Mar-2022	5.90	5.90	6.15	5.65	5.65	5.65	5.82	162000	9.43	25	144000	88.89
INOXLEISUR	EQ	29-Mar-2022	522.85	523.80	542.00	495.10	517.00	511.00	503.48	3885438	19562.42	61100	408549	10.51
INOXWIND	EQ	29-Mar-2022	112.25	112.40	114.90	111.25	113.45	113.05	113.11	465216	526.22	6876	228733	49.17
INSECTICID	EQ	29-Mar-2022	637.75	631.30	641.00	615.00	618.60	618.15	624.74	15866	99.12	1512	10080	63.53
INSPIRISYS	BE	29-Mar-2022	53.80	51.30	55.00	51.30	52.55	52.50	53.63	14946	8.02	80	-	-
INTELLECT	EQ	29-Mar-2022	860.05	858.35	913.45	855.00	902.00	903.60	897.00	2002872	17965.84	58271	482238	24.08
INTENTECH	EQ	29-Mar-2022	71.35	73.45	74.40	70.65	71.25	71.85	72.59	103534	75.15	1687	62737	60.60
INTLCONV	EQ	29-Mar-2022	78.45	79.50	80.85	76.70	78.40	78.30	78.65	253449	199.33	3006	127222	50.20
INVENTURE	EQ	29-Mar-2022	3.50	3.60	3.65	3.45	3.50	3.50	3.53	7524334	265.71	5000	4162014	55.31
IOB	EQ	29-Mar-2022	17.65	17.70	17.80	17.10	17.15	17.20	17.46	2717584	474.55	5976	1722151	63.37
IOC	EQ	29-Mar-2022	119.95	120.30	121.30	118.00	118.60	118.30	119.39	9751383	11642.50	62540	4211317	43.19
IOLCP	EQ	29-Mar-2022	380.55	383.00	387.85	360.00	367.90	368.65	375.92	565404	2125.47	14289	326138	57.68
IONEXCHANG	EQ	29-Mar-2022	1632.15	1637.10	1666.20	1555.25	1583.50	1578.70	1601.88	17614	282.16	3116	12018	68.23
IPCALAB	EQ	29-Mar-2022	999.45	1004.70	1062.90	1000.00	1055.10	1059.20	1038.00	1234599	12815.13	31738	718767	58.22
IPL	EQ	29-Mar-2022	272.25	275.00	283.40	270.00	270.00	271.75	274.48	604188	1658.39	5146	449890	74.46
IRB	EQ	29-Mar-2022	239.55	241.30	251.50	240.80	251.50	251.15	247.91	2524171	6257.67	23369	1379962	54.67
IRBINVIT	IV	29-Mar-2022	52.90	53.00	53.07	52.70	52.88	52.88	52.93	785185	415.58	1972	735737	93.70
IRCON	EQ	29-Mar-2022	40.30	40.30	40.70	39.85	39.90	39.95	40.11	1588984	637.36	6862	915359	57.61
IRCTC	EQ	29-Mar-2022	766.25	769.00	775.75	766.00	767.00	767.60	770.13	2496305	19224.77	48269	940916	37.69
IREDA	N5	29-Mar-2022	1287.00	1289.67	1289.70	1289.50	1289.50	1289.58	1289.59	203	2.62	4	103	50.74
IREDA	N7	29-Mar-2022	1240.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1	0.01	1	1	100.00
IRFC	EQ	29-Mar-2022	21.80	21.85	21.90	21.55	21.60	21.55	21.63	6497792	1405.53	13336	4024881	61.94
IRFC	N2	29-Mar-2022	1195.00	1195.00	1200.00	1193.00	1200.00	1200.00	1193.63	1102	13.15	6	652	59.17
IRFC	N4	29-Mar-2022	1237.90	1158.00	1160.00	1158.00	1160.00	1160.00	1159.00	120	1.39	2	60	50.00
IRFC	N5	29-Mar-2022	1051.30	1053.00	1053.00	1053.00	1053.00	1053.00	1053.00	1	0.01	1	1	100.00
IRFC	NA	29-Mar-2022	1326.01	1326.00	1337.52	1312.00	1325.99	1322.99	1327.75	1652	21.93	23	1350	81.72
IRFC	NB	29-Mar-2022	1349.99	1144.00	1144.25	1144.00	1144.25	1144.25	1144.13	48	0.55	2	24	50.00
IRFC	ND	29-Mar-2022	1188.00	1150.10	1150.10	1144.50	1144.50	1149.16	1149.17	280	3.22	3	280	100.00
IRFC	NE	29-Mar-2022	1353.50	1369.15	1389.00	1366.00	1366.00	1366.00	1387.44	203	2.82	9	203	100.00
IRFC	NI	29-Mar-2022	1129.90	1115.01	1115.01	1111.25	1112.21	1112.21	1113.89	957	10.66	7	794	82.97
IRFC	NJ	29-Mar-2022	1218.21	1218.25	1218.25	1218.00	1218.00	1218.00	1218.11	791	9.64	4	791	100.00
IRFC	NK	29-Mar-2022	1303.87	1305.00	1305.00	1303.87	1303.87	1303.87	1303.88	496	6.47	6	496	100.00
IRIS	EQ	29-Mar-2022	100.35	102.00	102.40	99.00	100.05	100.15	101.22	25465	25.77	1160	15992	62.80
IRISDOREME	EQ	29-Mar-2022	199.95	202.85	203.00	196.65	197.90	197.20	198.10	27433	54.35	243	1588	5.79
ISEC	EQ	29-Mar-2022	605.80	611.20	625.00	610.00	616.00	615.65	616.39	382591	2358.24	22982	165503	43.26
ISFT	EQ	29-Mar-2022	181.90	182.10	185.70	170.00	173.95	172.55	178.53	66634	118.96	2376	41107	61.69
ISGEC	EQ	29-Mar-2022	521.25	523.30	537.00	504.05	515.50	518.80	514.83	148361	763.81	7323	82035	55.29
ISMTLTD	BE	29-Mar-2022	48.50	49.10	50.90	48.00	50.50	50.65	50.70	140683	71.33	340	-	-
ITC	EQ	29-Mar-2022	257.05	257.05	257.50	253.75	254.30	254.60	255.06	18122714	46224.54	114137	10020467	55.29
ITDC	EQ	29-Mar-2022	412.80	414.90	416.90	389.85	393.45	392.65	401.16	82939	332.71	5436	41812	50.41
ITDCEM	EQ	29-Mar-2022	63.90	64.10	65.55	63.35	63.60	63.75	64.42	635857	409.59	5054	408754	64.28
ITI	EQ	29-Mar-2022	98.40	97.60	99.20	95.50	95.80	95.85	96.65	319810	309.11	5708	187761	58.71
IVC	EQ	29-Mar-2022	6.35	6.45	6.65	6.05	6.10	6.10	6.19	514347	31.83	904	414671	80.62
IVP	EQ	29-Mar-2022	148.00	148.55	151.90	146.30	147.00	147.80	148.02	12556	18.59	379	9485	75.54
IVZINGOLD	EQ	29-Mar-2022	4635.15	4656.80	4656.80	4561.00	4561.00	4597.00	4605.98	64	2.95	30	48	75.00
IVZINNIFTY	EQ	29-Mar-2022	1871.35	1807.00	1894.90	1807.00	1881.00	1881.00	1881.52	57	1.07	6	40	70.18
IWEL	EQ	29-Mar-2022	710.45	701.05	745.00	696.70	745.00	726.20	713.45	90515	645.78	212	90038	99.47
IZMO	EQ	29-Mar-2022	86.15	86.15	86.95	83.50	83.50	84.85	85.23	68676	58.53	733	58753	85.55
J&KBANK	EQ	29-Mar-2022	33.00	33.70	34.25	32.75	33.00	33.00	33.57	3331102	1118.32	9514	1675626	50.30
JAGRAN	EQ	29-Mar-2022	64.55	64.70	65.65	64.40	64.60	64.70	65.00	151749	98.63	1588	106852	70.41
JAGSNPHARM	EQ	29-Mar-2022	278.35	280.00	283.35	273.00	275.30	277.30	280.45	163894	459.65	4201	94645	57.75
JAIBALAJI	EQ	29-Mar-2022	44.25	45.15	45.15	42.25	42.25	43.10	43.72	81120	35.47	738	69532	85.71
JAICORPLTD	EQ	29-Mar-2022	107.95	108.50	111.00	107.50	107.85	108.35	108.85	1294173	1408.72	9319	464492	35.89
JAINAM	SM	29-Mar-2022	146.65	140.10	145.00	140.10	143.00	143.00	142.61	14000	19.97	7	8000	57.14
JAINSTUDIO	BZ	29-Mar-2022	2.30	2.20	2.20	2.20	2.20	2.20	2.20	2195	0.05	4	-	-
JAIPURKURT	EQ	29-Mar-2022	55.55	57.60	57.80	52.80	53.00	52.90	53.71	20116	10.80	153	16109	80.08
JAKHARIA	SM	29-Mar-2022	159.90	128.50	159.50	128.50	159.50	159.50	144.00	1600	2.30	2	0	0.00
JALAN	SM	29-Mar-2022	14.90	15.30	15.30	15.00	15.00	15.00	15.10	24000	3.62	8	21000	87.50
JAMNAAUTO	EQ	29-Mar-2022	98.15	99.40	102.90	98.60	100.85	101.20	100.81	1213334	1223.21	10806	502909	41.45
JASH	EQ	29-Mar-2022	505.00	522.00	522.00	500.00	509.90	508.35	507.19	15168	76.93	999	9267	61.10
JAYAGROGN	EQ	29-Mar-2022	253.95	254.10	264.30	253.00	254.20	255.85	259.06	99332	257.33	4207	51386	51.73
JAYBARMARU	EQ	29-Mar-2022	145.45	146.55	148.50	144.60	145.30	145.95	146.48	41943	61.44	973	31219	74.43
JAYNECOIND	EQ	29-Mar-2022	22.85	23.30	23.30	22.25	22.25	22.25	22.50	79202	17.82	227	75123	94.85
JAYSREETEA	EQ	29-Mar-2022	93.55	94.00	94.80	91.50	92.00	92.05	93.06	91243	84.91	2162	46533	51.00
JBCHEPHARM	EQ	29-Mar-2022	1550.00	1575.00	1575.00	1530.75	1565.00	1561.30	1552.03	123439	1915.80	14629	76801	62.22
JBFIND	EQ	29-Mar-2022	14.10	14.20	14.80	13.40	13.40	13.40	13.81	769850	106.28	1065	677528	88.01
JBMA	EQ	29-Mar-2022	447.85	443.10	469.75	436.80	442.05	441.35	455.90	152936	697.23	4757	88566	57.91
JCHAC	EQ	29-Mar-2022	1782.60	1786.00	1798.00	1775.00	1777.00	1781.50	1784.23	19713	351.72	4903	12407	62.94
JETAIRWAYS	BZ	29-Mar-2022	84.25	82.00	84.90	80.50	81.00	81.05	81.86	105596	86.44	1596	-	-
JETFREIGHT	EQ	29-Mar-2022	67.85	68.85	68.95	66.05	67.50	66.50	67.24	21925	14.74	1415	7549	34.43
JHS	EQ	29-Mar-2022	21.90	21.40	22.30	19.50	19.90	20.10	20.80	494221	102.79	1541	381081	77.11
JINDALPHOT	EQ	29-Mar-2022	273.10	286.75	286.75	259.45	259.45	259.45	278.93	394010	1099.03	6991	181666	46.11
JINDALPOLY	EQ	29-Mar-2022	1081.95	1092.60	1137.95	1090.80	1115.00	1107.80	1115.61	154519	1723.83	11394	41719	27.00
JINDALSAW	EQ	29-Mar-2022	89.60	90.40	91.35	88.05	88.30	88.75	89.39	1999386	1787.29	11019	836860	41.86
JINDALSTEL	EQ	29-Mar-2022	519.80	522.05	540.55	518.60	535.95	535.05	528.97	8356494	44203.06	98198	1614043	19.31
JINDRILL	EQ	29-Mar-2022	242.60	245.00	254.70	245.00	254.70	254.70	253.92	59426	150.89	720	49915	84.00
JINDWORLD	EQ	29-Mar-2022	284.80	287.00	291.60	276.55	276.60	283.45	285.09	115296	328.70	5135	58299	50.56
JISLDVREQS	EQ	29-Mar-2022	20.60	20.55	21.00	19.10	19.95	20.00	20.36	89910	18.31	397	70213	78.09
JISLJALEQS	EQ	29-Mar-2022	40.75	41.05	41.95	39.70	39.70	40.30	40.81	4191234	1710.29	6097	2793187	66.64
JITFINFRA	BE	29-Mar-2022	110.60	110.95	114.00	105.10	105.10	105.25	107.37	147919	158.83	752	-	-
JKCEMENT	EQ	29-Mar-2022	2253.00	2272.25	2403.95	2260.40	2387.00	2372.70	2370.05	633903	15023.84	35339	73806	11.64
JKIL	EQ	29-Mar-2022	162.75	163.50	164.55	160.00	160.75	160.25	161.34	172864	278.90	3912	97512	56.41
JKLAKSHMI	EQ	29-Mar-2022	413.95	413.95	446.35	413.95	445.00	443.40	433.87	632570	2744.51	18141	230236	36.40
JKPAPER	EQ	29-Mar-2022	308.45	308.50	319.00	306.20	307.50	308.05	313.35	1645876	5157.31	26883	639787	38.87
JKTYRE	EQ	29-Mar-2022	116.15	118.00	121.25	117.40	119.20	119.55	120.07	3038123	3647.87	27924	879200	28.94
JMA	EQ	29-Mar-2022	65.75	66.30	66.95	64.05	64.45	64.70	65.18	25880	16.87	694	16821	65.00
JMCPROJECT	EQ	29-Mar-2022	82.45	83.00	83.90	81.80	82.00	82.70	82.51	139900	115.44	1641	86048	61.51
JMFINANCIL	EQ	29-Mar-2022	67.00	67.50	67.90	65.10	65.75	65.70	66.56	898704	598.17	4773	493085	54.87
JOCIL	EQ	29-Mar-2022	185.40	186.50	189.95	170.55	177.00	173.80	179.57	47136	84.64	2263	24421	51.81
JPASSOCIAT	EQ	29-Mar-2022	8.75	8.80	9.30	8.65	8.70	8.70	8.86	15321566	1356.88	5372	6486671	42.34
JPINFRATEC	EQ	29-Mar-2022	2.90	2.90	3.00	2.80	2.85	2.80	2.87	6038249	173.22	4186	2699421	44.71
JPOLYINVST	EQ	29-Mar-2022	248.60	261.00	261.00	260.00	261.00	261.00	260.99	17637	46.03	148	14664	83.14
JPPOWER	EQ	29-Mar-2022	6.65	6.70	6.95	6.45	6.75	6.75	6.79	90993509	6175.12	43652	37834893	41.58
JSL	EQ	29-Mar-2022	188.05	189.05	197.85	189.05	193.80	194.50	193.81	1646586	3191.18	20675	839125	50.96
JSLHISAR	EQ	29-Mar-2022	357.75	363.45	376.50	361.45	372.00	372.90	370.18	141339	523.21	4890	92730	65.61
JSWENERGY	BE	29-Mar-2022	302.50	304.85	304.85	292.05	295.95	294.25	296.33	339864	1007.13	4889	-	-
JSWHL	EQ	29-Mar-2022	4202.15	4167.05	4267.80	4167.05	4250.00	4258.60	4223.07	879	37.12	247	570	64.85
JSWISPL	EQ	29-Mar-2022	33.15	33.30	33.60	32.30	32.55	32.50	32.77	3795188	1243.73	5916	2679030	70.59
JSWSTEEL	EQ	29-Mar-2022	730.10	731.50	764.75	726.65	751.20	753.90	744.65	7285191	54249.44	90562	2111198	28.98
JTEKTINDIA	EQ	29-Mar-2022	75.15	76.00	76.65	74.00	74.55	75.15	75.08	238995	179.43	3467	148736	62.23
JTLINFRA	EQ	29-Mar-2022	243.55	245.00	250.00	226.35	230.00	230.90	234.82	314784	739.17	5204	249592	79.29
JUBLFOOD	EQ	29-Mar-2022	2644.45	2654.90	2687.00	2621.00	2623.45	2629.65	2654.99	725136	19252.29	41961	216910	29.91
JUBLINDS	EQ	29-Mar-2022	468.05	469.00	479.20	456.00	460.85	461.40	464.93	48110	223.68	2377	27004	56.13
JUBLINGREA	EQ	29-Mar-2022	476.65	480.75	487.80	460.10	461.50	462.60	469.81	856600	4024.42	17437	487702	56.93
JUBLPHARMA	EQ	29-Mar-2022	410.35	414.70	423.75	396.20	397.00	399.90	405.58	316946	1285.46	14785	193661	61.10
JUNIORBEES	EQ	29-Mar-2022	428.28	464.70	464.70	427.00	430.65	430.32	429.75	79291	340.75	4455	31013	39.11
JUSTDIAL	EQ	29-Mar-2022	724.35	731.00	734.65	712.00	721.00	716.65	721.08	375209	2705.57	12555	168539	44.92
JYOTHYLAB	EQ	29-Mar-2022	138.35	138.60	140.45	133.80	135.00	134.65	136.32	267432	364.57	5127	163978	61.32
JYOTISTRUC	BZ	29-Mar-2022	20.10	21.10	21.10	21.10	21.10	21.10	21.10	37629	7.94	63	-	-
KABRAEXTRU	EQ	29-Mar-2022	499.60	493.00	514.00	493.00	496.05	497.85	501.26	43744	219.27	3770	28196	64.46
KAJARIACER	EQ	29-Mar-2022	956.75	966.70	1000.00	950.00	998.50	997.15	968.17	419372	4060.22	16908	233767	55.74
KAKATCEM	EQ	29-Mar-2022	219.15	219.05	221.65	216.45	218.80	218.30	218.62	30873	67.50	739	19996	64.77
KALPATPOWR	EQ	29-Mar-2022	370.30	372.95	373.90	366.55	369.90	368.20	369.98	112099	414.74	4504	54479	48.60
KALYANIFRG	BE	29-Mar-2022	177.40	173.00	180.00	172.90	180.00	178.50	175.11	2606	4.56	24	-	-
KALYANKJIL	EQ	29-Mar-2022	59.05	59.05	61.40	59.05	60.80	60.80	60.54	1551398	939.25	11886	735730	47.42
KAMATHOTEL	EQ	29-Mar-2022	70.00	70.55	73.10	70.20	71.90	71.80	71.83	388057	278.74	5292	229140	59.05
KAMDHENU	EQ	29-Mar-2022	228.95	229.95	235.15	227.65	232.00	232.80	232.28	73742	171.29	2063	42955	58.25
KANANIIND	BE	29-Mar-2022	22.05	22.00	22.90	20.95	22.25	21.85	21.40	204865	43.84	252	-	-
KANORICHEM	EQ	29-Mar-2022	146.10	153.40	153.40	140.00	140.50	142.15	146.80	82449	121.03	1357	54720	66.37
KANPRPLA	EQ	29-Mar-2022	123.50	123.90	126.90	121.00	123.00	122.35	122.89	12251	15.05	489	8710	71.10
KANSAINER	EQ	29-Mar-2022	445.35	449.00	454.90	443.00	447.00	447.80	448.98	83800	376.24	4022	46059	54.96
KAPSTON	EQ	29-Mar-2022	104.00	99.50	107.95	99.50	104.90	104.95	103.54	1828	1.89	48	1777	97.21
KARMAENG	EQ	29-Mar-2022	32.90	34.45	34.45	31.30	31.45	31.50	31.56	5766	1.82	88	4857	84.24
KARURVYSYA	EQ	29-Mar-2022	45.70	46.00	46.40	45.20	45.30	45.55	45.78	2098348	960.72	7775	1220430	58.16
KAUSHALYA	EQ	29-Mar-2022	3.80	3.65	3.65	3.65	3.65	3.65	3.65	21540	0.79	54	21540	100.00
KAVVERITEL	EQ	29-Mar-2022	9.55	9.75	10.00	9.10	9.70	9.60	9.40	18948	1.78	181	11334	59.82
KAYA	EQ	29-Mar-2022	334.20	339.50	345.85	316.50	321.00	323.45	333.04	56840	189.30	2093	39701	69.85
KBCGLOBAL	EQ	29-Mar-2022	9.95	10.15	10.15	9.65	9.85	9.95	9.86	3708833	365.51	3967	2289053	61.72
KCP	EQ	29-Mar-2022	112.80	112.55	119.45	112.05	117.60	117.25	115.45	750830	866.84	7536	532451	70.91
KCPSUGIND	EQ	29-Mar-2022	25.45	25.55	25.70	24.90	25.20	25.05	25.36	293105	74.32	1120	176071	60.07
KDDL	EQ	29-Mar-2022	969.25	985.60	1011.00	964.30	1011.00	999.95	987.31	18373	181.40	2060	14424	78.51
KEC	EQ	29-Mar-2022	387.25	389.20	391.45	376.00	380.50	381.50	380.30	355516	1352.02	15206	227315	63.94
KECL	EQ	29-Mar-2022	23.50	23.50	24.65	23.25	24.65	24.45	24.45	197157	48.21	785	160708	81.51
KEERTI	EQ	29-Mar-2022	17.80	17.10	18.50	16.95	17.00	16.95	17.16	10250	1.76	116	7242	70.65
KEI	EQ	29-Mar-2022	1200.20	1206.25	1214.85	1175.55	1184.00	1182.65	1192.92	104010	1240.76	6874	43505	41.83
KELLTONTEC	EQ	29-Mar-2022	83.55	84.40	85.90	82.00	82.10	82.40	83.59	465373	389.02	4688	318061	68.35
KENNAMET	EQ	29-Mar-2022	2076.70	2075.00	2155.45	2069.95	2090.00	2091.25	2106.84	12260	258.30	1896	7976	65.06
KERNEX	BE	29-Mar-2022	149.95	149.95	154.00	144.00	145.70	147.95	146.82	6939	10.19	87	-	-
KESORAMIND	EQ	29-Mar-2022	51.35	51.20	53.90	51.20	52.75	53.25	52.74	1027405	541.89	4934	639803	62.27
KEYFINSERV	EQ	29-Mar-2022	109.80	115.00	115.25	111.70	114.15	113.10	112.93	8170	9.23	318	4530	55.45
KHADIM	EQ	29-Mar-2022	226.20	227.00	228.80	221.40	222.25	222.00	222.42	250392	556.92	1479	234182	93.53
KHAICHEM	EQ	29-Mar-2022	120.45	118.10	126.45	116.65	126.45	126.45	124.63	170550	212.56	2587	105708	61.98
KHAITANLTD	EQ	29-Mar-2022	37.80	36.35	38.50	35.95	36.00	36.15	36.35	10514	3.82	61	9202	87.52
KHANDSE	EQ	29-Mar-2022	19.50	19.50	20.45	18.55	19.75	19.30	19.50	5881	1.15	38	5068	86.18
KHFM	SM	29-Mar-2022	49.75	47.35	47.35	47.30	47.30	47.30	47.33	9300	4.40	3	9300	100.00
KICL	EQ	29-Mar-2022	1610.75	1674.00	1674.00	1551.30	1551.30	1588.35	1604.37	3237	51.93	362	2712	83.78
KILITCH	EQ	29-Mar-2022	172.05	173.00	179.00	166.30	166.30	167.40	169.39	16789	28.44	200	15017	89.45
KIMS	EQ	29-Mar-2022	1329.80	1329.80	1355.00	1329.80	1339.00	1340.80	1348.18	56886	766.93	4794	36883	64.84
KINGFA	EQ	29-Mar-2022	1224.00	1267.00	1267.00	1185.00	1198.05	1195.10	1205.31	6506	78.42	1129	3116	47.89
KIOCL	EQ	29-Mar-2022	214.75	224.45	224.45	214.00	214.00	214.80	216.37	86624	187.43	6260	37392	43.17
KIRIINDUS	EQ	29-Mar-2022	501.65	502.15	519.90	501.25	501.25	505.35	508.27	182208	926.11	6188	87529	48.04
KIRLFER	EQ	29-Mar-2022	226.20	231.95	232.40	220.25	223.00	222.30	224.83	163689	368.02	4958	77608	47.41
KIRLOSBROS	EQ	29-Mar-2022	287.10	291.95	295.00	273.00	279.30	278.65	282.55	200315	565.98	2111	184780	92.24
KIRLOSENG	EQ	29-Mar-2022	132.85	133.55	135.50	132.00	132.50	132.65	133.63	165361	220.98	3024	95122	57.52
KIRLOSIND	EQ	29-Mar-2022	1526.05	1529.25	1534.10	1512.05	1526.50	1527.60	1523.70	2163	32.96	307	1765	81.60
KITEX	EQ	29-Mar-2022	243.45	244.00	248.30	240.60	241.70	242.35	245.04	237999	583.18	4776	93263	39.19
KKCL	EQ	29-Mar-2022	202.00	204.80	206.55	195.20	196.00	197.30	200.53	63259	126.85	2034	45459	71.86
KMSUGAR	EQ	29-Mar-2022	30.35	30.55	30.95	28.75	29.35	29.30	29.91	713949	213.56	2984	382207	53.53
KNAGRI	ST	29-Mar-2022	146.00	138.70	138.70	138.70	138.70	138.70	138.70	52800	73.23	19	52800	100.00
KNRCON	EQ	29-Mar-2022	271.85	273.70	274.75	268.30	270.10	272.10	271.23	443367	1202.56	12912	267404	60.31
KOKUYOCMLN	EQ	29-Mar-2022	60.10	60.40	60.80	58.55	59.30	58.95	59.53	155686	92.68	1095	122350	78.59
KOLTEPATIL	EQ	29-Mar-2022	283.35	286.90	289.00	279.05	281.00	281.00	284.31	227196	645.94	6350	103581	45.59
KOPRAN	EQ	29-Mar-2022	293.65	294.90	298.30	283.50	290.60	286.30	290.96	95350	277.43	2664	55780	58.50
KOTAKALPHA	EQ	29-Mar-2022	34.73	34.99	34.99	34.65	34.90	34.84	34.84	226318	78.84	522	145526	64.30
KOTAKBANK	EQ	29-Mar-2022	1725.20	1738.00	1740.90	1718.75	1735.00	1730.00	1731.66	2585790	44777.21	104347	1384636	53.55
KOTAKBKETF	EQ	29-Mar-2022	361.22	362.95	363.13	358.70	363.00	362.19	361.41	48013	173.52	610	36045	75.07
KOTAKGOLD	EQ	29-Mar-2022	44.60	44.10	44.54	44.01	44.40	44.36	44.27	534138	236.45	38389	381973	71.51
KOTAKIT	EQ	29-Mar-2022	36.41	36.88	36.88	36.21	36.56	36.53	36.63	13957	5.11	455	7114	50.97
KOTAKLOVOL	EQ	29-Mar-2022	12.58	12.58	12.58	12.50	12.52	12.52	12.52	151660	18.99	64	149079	98.30
KOTAKMID50	EQ	29-Mar-2022	80.83	82.00	82.75	80.55	81.10	81.15	81.58	356	0.29	25	249	69.94
KOTAKNIFTY	EQ	29-Mar-2022	181.94	183.94	183.94	181.69	182.74	182.65	182.40	21878	39.91	351	7141	32.64
KOTAKNV20	EQ	29-Mar-2022	100.01	101.30	101.30	98.50	99.02	99.14	99.56	5318	5.29	210	3565	67.04
KOTAKPSUBK	EQ	29-Mar-2022	268.21	268.75	269.79	264.00	266.20	265.29	266.30	8991	23.94	218	4472	49.74
KOTARISUG	EQ	29-Mar-2022	36.50	36.65	37.20	35.55	35.55	35.80	36.51	285671	104.30	2340	137250	48.04
KOTHARIPET	EQ	29-Mar-2022	90.80	91.00	92.95	85.00	86.50	88.25	89.82	168511	151.35	3829	94421	56.03
KOTHARIPRO	BE	29-Mar-2022	132.90	139.50	139.50	128.00	128.00	128.30	130.54	6683	8.72	151	-	-
KOTYARK	SM	29-Mar-2022	342.55	349.00	349.00	325.45	325.45	325.45	330.77	12800	42.34	28	7600	59.38
KOVAI	EQ	29-Mar-2022	1583.60	1585.05	1643.60	1585.05	1629.30	1616.10	1614.40	3344	53.99	673	2450	73.27
KPIGLOBAL	EQ	29-Mar-2022	503.80	519.95	528.95	508.00	528.95	528.95	523.42	77498	405.64	5201	43299	55.87
KPITTECH	EQ	29-Mar-2022	574.55	577.90	584.90	568.35	574.40	572.45	575.27	873135	5022.90	35503	452584	51.83
KPRMILL	EQ	29-Mar-2022	634.30	642.30	642.30	630.35	637.45	633.65	634.03	474539	3008.72	10908	421042	88.73
KRBL	EQ	29-Mar-2022	215.15	216.00	217.55	203.30	205.90	206.65	210.20	719050	1511.45	8957	373278	51.91
KREBSBIO	EQ	29-Mar-2022	147.65	149.00	151.40	145.00	145.05	146.80	147.86	24580	36.34	390	18641	75.84
KRIDHANINF	EQ	29-Mar-2022	5.05	5.25	5.25	4.80	4.90	4.95	4.99	138036	6.89	339	119198	86.35
KRISHANA	EQ	29-Mar-2022	271.10	271.70	285.80	271.70	282.00	282.45	282.03	35136	99.09	1532	20140	57.32
KRITI	EQ	29-Mar-2022	102.55	104.00	117.00	100.25	108.40	109.40	109.72	215845	236.82	5036	120254	55.71
KRSNAA	EQ	29-Mar-2022	497.60	500.00	505.95	485.00	485.00	488.35	491.56	169876	835.04	8102	104092	61.28
KSB	EQ	29-Mar-2022	1228.45	1234.60	1253.20	1217.95	1244.00	1243.20	1238.43	28844	357.21	4228	21206	73.52
KSCL	EQ	29-Mar-2022	533.45	531.40	549.90	531.40	535.50	539.30	541.62	148772	805.77	5173	64451	43.32
KSL	EQ	29-Mar-2022	305.75	307.00	309.10	302.65	303.50	304.00	304.53	51730	157.53	1863	34115	65.95
KSOLVES	SM	29-Mar-2022	337.25	344.50	351.00	332.05	351.00	349.95	343.63	16800	57.73	41	12000	71.43
KTKBANK	EQ	29-Mar-2022	56.60	56.70	57.20	55.30	55.65	55.70	56.41	1807399	1019.47	5107	1307177	72.32
KUANTUM	EQ	29-Mar-2022	80.85	80.00	82.75	79.50	80.95	80.85	81.18	67769	55.01	992	32791	48.39
L&TFH	EQ	29-Mar-2022	84.25	84.25	84.50	82.40	82.60	82.65	83.13	16746890	13921.12	46684	3665447	21.89
L&TFINANCE	NC	29-Mar-2022	1040.00	1055.00	1090.00	1055.00	1090.00	1086.66	1075.00	50	0.54	5	50	100.00
L&TFINANCE	NE	29-Mar-2022	1011.71	1035.55	1035.55	1030.00	1030.00	1030.01	1033.53	173	1.79	7	173	100.00
L&TFINANCE	NG	29-Mar-2022	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1	0.01	1	1	100.00
L&TFINANCE	NI	29-Mar-2022	1130.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	20	0.22	2	20	100.00
L&TFINANCE	NW	29-Mar-2022	1104.00	1060.00	1071.00	1060.00	1071.00	1071.00	1061.10	10	0.11	2	10	100.00
L&TFINANCE	NY	29-Mar-2022	1030.00	1024.40	1028.00	1024.40	1028.00	1028.00	1024.67	130	1.33	7	125	96.15
L&TFINANCE	Y3	29-Mar-2022	1010.00	1010.00	1010.00	1009.34	1009.34	1009.34	1009.54	81	0.82	5	81	100.00
L&TFINANCE	Y5	29-Mar-2022	1045.75	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1	0.01	1	1	100.00
L&TFINANCE	Y7	29-Mar-2022	1040.00	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	2	0.02	1	2	100.00
L&TFINANCE	Y9	29-Mar-2022	1068.05	1060.00	1075.01	1060.00	1073.00	1073.00	1068.70	120	1.28	8	89	74.17
LAGNAM	EQ	29-Mar-2022	82.65	84.00	84.50	81.00	84.50	83.65	82.38	21836	17.99	235	18199	83.34
LAKPRE	BZ	29-Mar-2022	6.25	6.45	6.45	5.95	5.95	5.95	6.02	2588	0.16	25	-	-
LALPATHLAB	EQ	29-Mar-2022	2564.65	2575.00	2643.65	2557.00	2610.70	2615.05	2608.97	226518	5909.78	21121	103301	45.60
LAMBODHARA	EQ	29-Mar-2022	87.65	87.00	91.00	84.30	86.40	85.35	86.86	20083	17.44	495	14873	74.06
LAOPALA	EQ	29-Mar-2022	352.25	355.50	361.00	351.00	355.00	356.50	354.07	151509	536.45	6544	66680	44.01
LASA	EQ	29-Mar-2022	41.45	41.90	41.90	37.70	38.45	38.45	39.34	364681	143.48	4561	232934	63.87
LATENTVIEW	EQ	29-Mar-2022	400.60	404.55	438.00	400.05	424.00	430.10	416.50	2060828	8583.44	58214	850762	41.28
LATTEYS	SM	29-Mar-2022	59.40	56.45	56.45	56.45	56.45	56.45	56.45	2000	1.13	1	2000	100.00
LAURUSLABS	EQ	29-Mar-2022	590.75	593.75	598.75	590.40	592.20	594.05	594.67	1430440	8506.34	23007	633836	44.31
LAXMICOT	EQ	29-Mar-2022	21.60	22.40	22.45	19.45	19.45	19.75	20.64	68269	14.09	295	51310	75.16
LAXMIMACH	EQ	29-Mar-2022	9770.10	9839.00	10000.00	9805.95	9870.00	9932.70	9931.27	6790	674.33	2471	3537	52.09
LCCINFOTEC	EQ	29-Mar-2022	3.95	3.80	4.00	3.80	3.80	3.80	3.83	120278	4.60	346	68673	57.10
LEMONTREE	EQ	29-Mar-2022	68.25	67.95	71.20	65.60	68.00	68.45	68.87	28562535	19671.62	90244	3893701	13.63
LEXUS	SM	29-Mar-2022	33.35	33.00	33.00	31.70	31.70	31.70	31.85	11000	3.50	7	11000	100.00
LFIC	EQ	29-Mar-2022	98.20	97.20	97.60	94.20	95.80	95.40	95.87	2959	2.84	106	2623	88.64
LGBBROSLTD	EQ	29-Mar-2022	529.25	536.90	554.35	530.55	531.05	536.35	544.47	173504	944.68	7293	83770	48.28
LGBFORGE	EQ	29-Mar-2022	11.25	11.00	11.50	10.70	10.70	10.70	10.89	184919	20.14	657	150578	81.43
LIBAS	EQ	29-Mar-2022	24.05	24.45	25.00	23.25	23.80	23.80	24.03	264298	63.50	1162	196216	74.24
LIBERTSHOE	EQ	29-Mar-2022	144.40	145.40	149.50	145.40	147.20	146.90	147.73	106702	157.63	2240	55701	52.20
LICHSGFIN	EQ	29-Mar-2022	359.55	364.00	365.90	358.15	361.45	360.50	361.23	1692007	6112.04	17192	586116	34.64
LICNETFGSC	EQ	29-Mar-2022	22.24	22.36	22.82	21.95	22.00	22.10	22.17	10578	2.34	194	6963	65.83
LICNETFN50	EQ	29-Mar-2022	183.80	183.80	185.50	183.01	183.75	183.80	184.23	336	0.62	44	163	48.51
LICNETFSEN	EQ	29-Mar-2022	615.84	628.20	628.20	615.00	623.00	622.72	620.51	21661	134.41	60	3067	14.16
LICNFNHGP	EQ	29-Mar-2022	183.91	180.25	187.50	180.25	184.88	184.90	183.77	68114	125.17	90	9940	14.59
LIKHITHA	EQ	29-Mar-2022	289.80	291.45	303.85	286.65	293.00	292.65	291.29	187481	546.12	3610	146837	78.32
LINC	EQ	29-Mar-2022	285.35	287.30	293.20	265.25	267.00	273.55	274.70	13928	38.26	535	7254	52.08
LINCOLN	EQ	29-Mar-2022	315.75	317.75	317.75	309.65	311.90	311.10	312.60	54451	170.21	2936	35501	65.20
LINDEINDIA	EQ	29-Mar-2022	3440.00	3455.00	3676.95	3455.00	3598.50	3553.50	3603.30	393861	14192.01	40468	59737	15.17
LIQUIDBEES	EQ	29-Mar-2022	1000.00	1001.95	1001.95	999.99	1000.01	1000.00	1000.00	1156134	11561.36	5461	960344	83.07
LIQUIDETF	EQ	29-Mar-2022	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.00	9052	90.52	59	5271	58.23
LODHA	EQ	29-Mar-2022	1077.60	1081.00	1094.95	1065.00	1073.00	1072.25	1074.59	267026	2869.42	13006	118093	44.23
LOKESHMACH	EQ	29-Mar-2022	78.45	77.50	78.85	76.65	77.80	77.10	77.72	39902	31.01	1041	23698	59.39
LOTUSEYE	EQ	29-Mar-2022	59.85	57.00	59.80	56.90	58.50	58.10	57.46	6555	3.77	114	5603	85.48
LOVABLE	EQ	29-Mar-2022	142.70	145.30	145.30	135.60	137.00	136.15	137.36	46541	63.93	875	37131	79.78
LPDC	EQ	29-Mar-2022	7.45	7.10	7.75	7.10	7.20	7.10	7.23	73702	5.33	325	63365	85.97
LSIL	EQ	29-Mar-2022	13.50	12.95	14.15	12.95	14.05	13.90	13.96	2347525	327.73	6595	1524074	64.92
LT	EQ	29-Mar-2022	1741.60	1748.70	1754.10	1733.00	1750.50	1746.65	1740.81	2071779	36065.83	95728	1420375	68.56
LTI	EQ	29-Mar-2022	6071.40	6100.00	6140.00	5992.45	6036.00	6024.25	6036.47	207146	12504.31	25200	83575	40.35
LTTS	EQ	29-Mar-2022	4893.00	4960.00	5005.00	4917.35	4965.00	4973.75	4969.63	182180	9053.68	18077	68716	37.72
LUMAXIND	EQ	29-Mar-2022	867.25	871.60	903.00	868.45	890.00	889.65	880.19	30283	266.55	2380	23469	77.50
LUMAXTECH	EQ	29-Mar-2022	170.65	168.00	172.00	163.00	168.30	168.45	169.62	64595	109.56	2394	35118	54.37
LUPIN	EQ	29-Mar-2022	752.40	754.00	767.00	751.65	761.15	761.50	760.07	2037295	15484.88	28121	821695	40.33
LUXIND	EQ	29-Mar-2022	2189.20	2211.00	2228.95	2150.00	2158.65	2160.00	2172.83	90669	1970.09	11891	48036	52.98
LXCHEM	EQ	29-Mar-2022	400.75	404.75	409.95	398.00	400.00	399.25	402.30	663735	2670.24	16326	403310	60.76
LYKALABS	EQ	29-Mar-2022	137.20	136.55	139.85	131.00	133.00	132.90	135.49	141224	191.35	993	116716	82.65
LYPSAGEMS	EQ	29-Mar-2022	6.35	6.05	6.25	6.05	6.05	6.05	6.07	22434	1.36	112	22238	99.13
M&M	EQ	29-Mar-2022	769.25	771.00	783.00	770.70	774.00	773.35	774.53	3519610	27260.54	61153	1831753	52.04
M&MFIN	EQ	29-Mar-2022	158.05	159.00	159.85	157.35	158.25	158.20	158.55	2299048	3645.23	17934	1089816	47.40
M&MFIN	N1	29-Mar-2022	1068.06	1068.50	1068.50	1063.50	1065.00	1065.03	1064.73	89	0.95	6	75	84.27
M&MFIN	N2	29-Mar-2022	1122.30	1123.50	1128.50	1123.50	1128.50	1128.50	1125.90	167	1.88	5	167	100.00
M14RG	MF	29-Mar-2022	16.15	16.04	16.16	16.00	16.05	16.15	16.14	106254	17.15	16	92505	87.06
M15RD	MF	29-Mar-2022	14.40	14.36	14.36	14.36	14.36	14.36	14.36	7800	1.12	1	7800	100.00
M17RD	MF	29-Mar-2022	13.69	13.40	13.40	13.40	13.40	13.40	13.40	2076	0.28	1	2076	100.00
MAANALU	EQ	29-Mar-2022	135.45	134.10	140.00	134.10	137.65	136.85	137.40	55478	76.22	1280	22491	40.54
MACPOWER	EQ	29-Mar-2022	225.25	227.00	228.80	216.40	222.50	221.10	223.19	15099	33.70	725	7955	52.69
MADHAV	EQ	29-Mar-2022	54.65	56.45	56.45	52.60	54.00	53.20	53.22	16405	8.73	236	13668	83.32
MADHAVBAUG	SM	29-Mar-2022	197.00	192.10	205.95	192.10	203.00	203.00	201.53	25600	51.59	16	14400	56.25
MADHUCON	EQ	29-Mar-2022	6.55	6.65	6.65	6.25	6.25	6.25	6.25	21338	1.33	105	21338	100.00
MADRASFERT	EQ	29-Mar-2022	46.05	46.10	55.25	45.80	55.25	55.25	51.06	6735784	3439.40	29657	2042106	30.32
MAESGETF	EQ	29-Mar-2022	29.11	29.15	29.35	29.13	29.35	29.28	29.23	3465	1.01	68	2704	78.04
MAFANG	EQ	29-Mar-2022	50.73	50.30	51.75	50.00	51.60	51.63	51.49	444311	228.78	1658	385924	86.86
MAFSETF	EQ	29-Mar-2022	16.64	17.50	17.50	16.69	16.83	16.79	16.76	122303	20.50	266	81107	66.32
MAGADSUGAR	EQ	29-Mar-2022	319.95	321.40	326.30	312.95	315.80	315.00	319.53	37315	119.23	2568	16019	42.93
MAGNUM	EQ	29-Mar-2022	11.50	11.00	11.50	10.95	11.10	11.05	11.02	85234	9.39	235	68911	80.85
MAHABANK	EQ	29-Mar-2022	17.75	17.70	17.80	16.05	16.60	16.55	16.73	16295103	2726.64	15832	7885314	48.39
MAHAPEXLTD	EQ	29-Mar-2022	89.05	91.75	91.75	85.00	85.55	85.60	86.23	7283	6.28	133	5126	70.38
MAHASTEEL	EQ	29-Mar-2022	71.85	71.85	72.70	70.60	70.60	70.95	71.26	15514	11.05	311	9121	58.79
MAHEPC	EQ	29-Mar-2022	89.35	90.00	90.90	85.10	86.95	85.65	87.48	250055	218.74	3663	184940	73.96
MAHESHWARI	EQ	29-Mar-2022	100.00	101.80	103.80	96.65	97.65	98.50	99.30	370262	367.66	3782	246305	66.52
MAHICKRA	SM	29-Mar-2022	84.20	88.20	89.25	81.00	81.00	83.50	87.11	34500	30.05	23	30000	86.96
MAHINDCIE	EQ	29-Mar-2022	169.65	172.00	172.00	166.20	167.50	167.80	169.15	178159	301.35	3574	98193	55.12
MAHKTECH	EQ	29-Mar-2022	14.54	14.94	14.94	14.55	14.83	14.79	14.72	154392	22.72	301	113314	73.39
MAHLIFE	EQ	29-Mar-2022	340.40	348.00	366.85	336.70	366.00	365.20	358.32	665292	2383.90	21581	241012	36.23
MAHLOG	EQ	29-Mar-2022	463.40	468.80	482.00	457.05	480.00	475.90	468.47	141907	664.79	5170	82759	58.32
MAHSCOOTER	EQ	29-Mar-2022	3622.90	3636.00	3690.00	3601.10	3602.90	3608.70	3645.22	14333	522.47	1287	12034	83.96
MAHSEAMLES	EQ	29-Mar-2022	534.85	534.70	549.00	529.05	537.95	536.40	539.36	100951	544.48	3170	58195	57.65
MAITHANALL	EQ	29-Mar-2022	1308.50	1318.50	1414.80	1305.05	1405.00	1405.25	1386.31	109867	1523.09	10904	53050	48.29
MALLCOM	EQ	29-Mar-2022	705.95	702.10	720.30	662.00	675.00	675.85	685.89	3152	21.62	296	1930	61.23
MALUPAPER	EQ	29-Mar-2022	32.55	32.55	35.25	32.30	34.80	34.65	34.48	151069	52.09	1312	82180	54.40
MAM150ETF	EQ	29-Mar-2022	10.91	10.99	11.01	10.92	11.00	10.99	10.97	186016	20.41	134	96159	51.69
MAMFGETF	EQ	29-Mar-2022	79.47	79.52	80.12	79.52	80.04	80.11	80.01	6545	5.24	42	4832	73.83
MAN50ETF	EQ	29-Mar-2022	177.85	179.88	179.88	177.99	179.24	178.64	178.35	1365222	2434.87	223	700174	51.29
MANAKALUCO	EQ	29-Mar-2022	24.30	24.80	24.80	23.35	24.15	23.80	23.88	47176	11.27	408	37466	79.42
MANAKCOAT	EQ	29-Mar-2022	27.10	25.85	27.90	25.75	25.75	26.35	26.01	71978	18.72	681	54751	76.07
MANAKSIA	EQ	29-Mar-2022	71.45	72.45	72.50	71.40	71.55	71.85	71.99	103527	74.53	1270	82169	79.37
MANAKSTEEL	EQ	29-Mar-2022	44.10	44.65	44.80	41.60	42.60	42.50	42.76	144035	61.60	1697	65074	45.18
MANALIPETC	EQ	29-Mar-2022	107.70	107.00	108.00	105.00	105.80	105.75	105.98	578809	613.44	4805	358353	61.91
MANAPPURAM	EQ	29-Mar-2022	114.50	115.50	115.75	113.40	114.00	114.00	114.11	3678774	4197.85	19438	1508768	41.01
MANGALAM	EQ	29-Mar-2022	105.25	107.95	107.95	101.65	103.00	102.80	104.42	64741	67.60	1842	46939	72.50
MANGCHEFER	EQ	29-Mar-2022	86.25	86.90	92.30	84.00	89.10	88.70	89.20	2615603	2333.11	26064	935324	35.76
MANGLMCEM	EQ	29-Mar-2022	365.40	366.05	420.20	366.00	397.45	395.15	387.01	438606	1697.46	8079	287092	65.46
MANINDS	EQ	29-Mar-2022	81.50	83.00	94.90	83.00	87.55	88.50	90.49	1167264	1056.29	17275	321807	27.57
MANINFRA	EQ	29-Mar-2022	101.85	104.40	105.50	101.70	103.00	102.85	103.51	289144	299.28	4881	170737	59.05
MANORG	EQ	29-Mar-2022	904.20	902.00	936.65	895.70	903.90	909.60	915.99	24297	222.56	5230	5980	24.61
MANUGRAPH	EQ	29-Mar-2022	14.15	14.20	14.80	13.60	14.10	13.80	14.07	18677	2.63	106	13194	70.64
MANXT50	EQ	29-Mar-2022	406.99	411.12	411.12	409.14	410.35	410.14	410.59	620	2.55	59	565	91.13
MANYAVAR	EQ	29-Mar-2022	923.20	921.50	950.75	921.50	939.45	940.45	944.11	230135	2172.74	15343	98411	42.76
MAPMYINDIA	EQ	29-Mar-2022	1475.65	1486.00	1526.95	1486.00	1525.00	1515.50	1509.59	148609	2243.39	10748	67754	45.59
MARALOVER	EQ	29-Mar-2022	86.80	87.05	89.90	82.60	83.20	83.10	84.78	33006	27.98	886	24080	72.96
MARATHON	EQ	29-Mar-2022	105.60	104.95	110.35	104.30	107.00	108.15	106.67	17544	18.72	470	9611	54.78
MARICO	EQ	29-Mar-2022	474.70	478.00	484.00	476.20	483.50	482.50	480.41	861768	4139.99	19782	260602	30.24
MARINE	EQ	29-Mar-2022	32.25	32.50	33.20	30.65	30.65	30.70	31.36	218740	68.59	1559	176010	80.47
MARKSANS	EQ	29-Mar-2022	47.20	47.50	48.25	46.10	46.20	46.45	47.00	2243445	1054.38	7888	1463675	65.24
MARSHALL	EQ	29-Mar-2022	34.50	34.00	36.20	32.85	34.20	34.95	35.25	22761	8.02	242	17204	75.59
MARUTI	EQ	29-Mar-2022	7477.35	7535.00	7563.10	7401.00	7462.00	7439.15	7492.26	446257	33434.73	53410	113360	25.40
MASFIN	EQ	29-Mar-2022	539.40	542.00	550.00	515.20	521.50	523.10	527.65	121858	642.99	6316	72498	59.49
MASKINVEST	BE	29-Mar-2022	30.00	29.40	31.50	29.40	31.50	31.50	31.49	234	0.07	13	-	-
MASPTOP50	EQ	29-Mar-2022	29.58	29.95	30.38	29.65	30.10	30.32	30.03	71870	21.59	355	66388	92.37
MASTEK	EQ	29-Mar-2022	3030.65	3050.00	3119.80	3040.05	3071.65	3078.45	3075.88	64952	1997.85	14179	32311	49.75
MATRIMONY	EQ	29-Mar-2022	695.80	710.00	713.40	686.70	690.00	690.90	699.77	66946	468.47	6564	40364	60.29
MAWANASUG	EQ	29-Mar-2022	139.10	137.85	140.80	128.70	131.00	131.60	134.57	552786	743.89	6433	325102	58.81
MAXHEALTH	EQ	29-Mar-2022	340.30	343.65	358.00	343.05	356.00	355.50	351.06	1496340	5253.06	25993	801370	53.56
MAXIND	EQ	29-Mar-2022	74.00	74.10	74.60	73.65	74.20	74.00	73.94	52693	38.96	320	41138	78.07
MAXVIL	EQ	29-Mar-2022	99.00	100.10	102.15	96.05	97.00	96.90	98.49	323403	318.52	5679	225328	69.67
MAYURUNIQ	EQ	29-Mar-2022	381.65	376.05	381.05	359.00	359.00	361.00	365.60	199411	729.05	9808	126530	63.45
MAZDA	EQ	29-Mar-2022	479.05	487.70	488.45	468.10	480.20	472.95	476.77	11422	54.46	779	6998	61.27
MAZDOCK	EQ	29-Mar-2022	241.15	244.00	244.00	236.45	238.80	237.85	239.81	262160	628.69	6197	155402	59.28
MBAPL	EQ	29-Mar-2022	403.00	382.85	423.15	382.85	407.00	406.95	412.12	141653	583.78	4035	52739	37.23
MBECL	BE	29-Mar-2022	5.45	5.20	5.20	5.20	5.20	5.20	5.20	128300	6.67	194	-	-
MBLINFRA	EQ	29-Mar-2022	25.65	25.90	26.50	24.40	24.70	24.40	25.25	445944	112.59	668	394561	88.48
MCDOWELL-N	EQ	29-Mar-2022	872.10	875.05	878.00	858.00	860.80	859.60	868.24	1498901	13014.00	35289	876159	58.45
MCL	BE	29-Mar-2022	30.55	31.00	31.85	29.05	29.95	29.45	30.16	71370	21.53	608	-	-
MCLEODRUSS	EQ	29-Mar-2022	22.05	22.15	23.90	21.80	22.40	22.35	22.65	2614019	592.00	4557	2217068	84.81
MCX	EQ	29-Mar-2022	1429.25	1440.00	1446.50	1415.00	1420.00	1421.70	1425.68	325455	4639.93	17550	111230	34.18
MEDICAMEQ	EQ	29-Mar-2022	636.70	642.05	662.00	620.10	631.50	628.60	637.98	13809	88.10	1120	9006	65.22
MEDPLUS	EQ	29-Mar-2022	971.00	984.00	1015.60	970.25	1003.00	1007.40	998.31	218639	2182.70	18875	91549	41.87
MEGASOFT	EQ	29-Mar-2022	47.90	47.10	50.00	46.05	46.70	46.70	48.69	527770	256.98	1741	477424	90.46
MEGASTAR	EQ	29-Mar-2022	112.65	118.25	118.25	108.25	118.25	118.25	115.71	14331	16.58	221	11486	80.15
MELSTAR	BZ	29-Mar-2022	3.75	3.75	3.75	3.60	3.60	3.60	3.61	6138	0.22	12	-	-
MENONBE	EQ	29-Mar-2022	87.45	88.00	88.80	85.05	85.10	85.60	86.88	77830	67.62	2301	49427	63.51
MEP	EQ	29-Mar-2022	18.15	18.10	18.80	17.50	17.55	17.65	17.93	659697	118.26	1399	527584	79.97
MERCATOR	EQ	29-Mar-2022	1.95	1.90	1.95	1.90	1.90	1.90	1.90	368814	7.02	533	362277	98.23
METALFORGE	BZ	29-Mar-2022	5.70	5.85	5.95	5.45	5.50	5.50	5.73	70037	4.01	149	-	-
METROBRAND	EQ	29-Mar-2022	594.35	591.00	607.40	582.80	595.85	598.80	595.22	136544	812.73	6472	71910	52.66
METROPOLIS	EQ	29-Mar-2022	1982.00	1990.00	2089.00	1990.00	2051.00	2047.75	2048.05	312771	6405.72	20989	69731	22.29
MFL	EQ	29-Mar-2022	942.15	948.00	962.55	930.10	943.00	941.70	946.69	66174	626.46	6408	34798	52.59
MFSL	EQ	29-Mar-2022	703.05	703.60	741.80	703.60	741.70	740.00	725.93	1551942	11266.04	40195	728377	46.93
MGEL	EQ	29-Mar-2022	208.80	211.35	214.80	198.40	198.40	208.10	209.27	183286	383.56	928	95595	52.16
MGL	EQ	29-Mar-2022	760.75	761.00	794.00	761.00	778.05	778.30	783.23	1541684	12074.91	48530	278342	18.05
MHHL	SM	29-Mar-2022	24.15	24.15	24.15	23.30	23.65	23.65	23.90	63000	15.06	8	63000	100.00
MHLXMIRU	EQ	29-Mar-2022	132.95	137.00	137.00	126.35	126.35	126.35	129.40	13044	16.88	429	8080	61.94
MHRIL	EQ	29-Mar-2022	232.35	238.20	240.00	235.05	237.00	238.35	238.04	531596	1265.39	8202	211174	39.72
MICEL	EQ	29-Mar-2022	18.95	18.35	19.65	18.05	18.10	18.10	18.31	229982	42.10	979	201936	87.81
MIDHANI	EQ	29-Mar-2022	167.50	168.65	169.80	166.15	166.65	166.55	167.58	221867	371.81	3365	135534	61.09
MILTON	SM	29-Mar-2022	19.35	19.35	19.35	19.35	19.35	19.35	19.35	4400	0.85	1	4400	100.00
MINDACORP	EQ	29-Mar-2022	201.95	202.90	205.45	196.45	203.55	203.35	201.13	1272294	2558.97	16354	303639	23.87
MINDAIND	EQ	29-Mar-2022	953.90	962.30	962.45	913.15	919.90	920.35	930.21	374381	3482.52	21122	169515	45.28
MINDSPACE	RR	29-Mar-2022	347.69	350.00	351.00	339.00	341.50	341.70	345.28	78725	271.82	2015	73667	93.58
MINDTECK	EQ	29-Mar-2022	132.50	137.00	137.00	125.90	127.10	127.20	129.34	49019	63.40	1024	36041	73.52
MINDTREE	EQ	29-Mar-2022	4232.75	4252.60	4285.00	4219.15	4240.00	4250.95	4254.42	440523	18741.69	34363	142466	32.34
MIRCELECTR	EQ	29-Mar-2022	19.15	19.35	20.00	18.80	19.30	19.15	19.31	620795	119.86	1287	482225	77.68
MIRZAINT	EQ	29-Mar-2022	156.65	158.00	163.40	157.00	160.35	160.60	160.29	731601	1172.70	10081	264219	36.12
MITCON	EQ	29-Mar-2022	94.70	94.70	95.40	90.00	90.00	90.00	91.45	17856	16.33	217	11776	65.95
MITTAL	EQ	29-Mar-2022	15.25	15.50	15.50	14.50	14.50	14.65	14.76	25774	3.80	261	20170	78.26
MKPL	SM	29-Mar-2022	183.50	191.50	191.50	191.50	191.50	191.50	191.50	2000	3.83	1	2000	100.00
MMFL	EQ	29-Mar-2022	779.25	793.00	823.15	777.80	818.00	816.75	804.43	20695	166.48	2084	12152	58.72
MMP	EQ	29-Mar-2022	195.60	196.00	203.00	192.15	193.00	193.85	196.17	51564	101.15	1706	32441	62.91
MMTC	EQ	29-Mar-2022	44.35	44.75	45.65	44.10	44.30	44.75	44.77	3091302	1384.11	11408	880896	28.50
MODIRUBBER	BE	29-Mar-2022	68.20	66.85	69.75	66.70	66.70	66.80	67.15	1792	1.20	50	-	-
MODISNME	EQ	29-Mar-2022	68.40	69.50	69.55	67.25	67.30	67.55	67.88	107730	73.13	1155	89784	83.34
MOGSEC	EQ	29-Mar-2022	49.54	49.50	49.62	49.50	49.62	49.60	49.57	14094	6.99	32	14001	99.34
MOHITIND	EQ	29-Mar-2022	19.80	20.15	20.50	18.60	19.05	19.20	19.50	42796	8.35	249	31461	73.51
MOIL	EQ	29-Mar-2022	185.40	186.05	193.50	184.60	192.00	191.80	189.89	1911081	3628.88	25282	670694	35.10
MOKSH	EQ	29-Mar-2022	15.15	15.00	15.85	14.65	15.25	15.05	15.16	209602	31.78	900	151199	72.14
MOL	EQ	29-Mar-2022	107.90	107.70	109.40	100.55	102.30	102.70	103.95	1301036	1352.38	10187	828145	63.65
MOLDTECH	EQ	29-Mar-2022	82.55	82.60	84.00	80.50	80.50	80.70	81.52	41155	33.55	1322	25864	62.85
MOLDTKPAC	EQ	29-Mar-2022	717.00	738.00	738.00	710.20	714.00	713.70	716.48	22058	158.04	3132	11884	53.88
MOLDTKPAC	W1	29-Mar-2022	510.15	510.00	532.00	510.00	532.00	532.00	526.53	1408	7.41	42	1240	88.07
MOM100	EQ	29-Mar-2022	30.89	31.50	31.62	30.55	30.98	30.86	30.93	67145	20.77	1020	36425	54.25
MOM50	EQ	29-Mar-2022	171.45	171.00	173.00	169.30	171.92	171.78	171.71	5944	10.21	80	5595	94.13
MOMOMENTUM	EQ	29-Mar-2022	199.47	197.06	204.08	197.06	202.15	201.21	201.72	1774	3.58	94	926	52.20
MON100	EQ	29-Mar-2022	112.99	113.69	114.70	113.00	113.82	113.77	113.63	756011	859.08	4550	445855	58.97
MONARCH	EQ	29-Mar-2022	185.40	182.00	192.55	182.00	188.50	185.80	187.63	12884	24.17	392	8792	68.24
MONQ50	EQ	29-Mar-2022	57.98	58.01	58.20	56.85	56.90	56.98	57.27	7688	4.40	146	6215	80.84
MONTECARLO	EQ	29-Mar-2022	486.00	482.00	508.00	482.00	497.00	502.20	493.07	40149	197.96	2420	23620	58.83
MORARJEE	EQ	29-Mar-2022	23.75	24.75	24.75	22.60	22.60	22.60	23.14	13829	3.20	125	9602	69.43
MOREPENLAB	EQ	29-Mar-2022	37.95	38.40	38.90	36.50	36.75	36.80	37.41	2552139	954.63	10227	1648715	64.60
MOTHERSUMI	EQ	29-Mar-2022	135.35	135.35	137.85	133.75	135.90	136.00	135.94	8100109	11011.19	55730	2743773	33.87
MOTILALOFS	EQ	29-Mar-2022	935.00	935.00	936.00	905.10	907.00	910.45	921.12	162494	1496.77	13825	50703	31.20
MOTOGENFIN	EQ	29-Mar-2022	26.10	25.30	27.30	25.30	27.30	26.60	26.50	8669	2.30	44	6540	75.44
MPHASIS	EQ	29-Mar-2022	3338.15	3350.00	3404.95	3335.00	3373.00	3378.05	3374.83	366799	12378.84	28388	117130	31.93
MPSLTD	EQ	29-Mar-2022	603.05	606.10	615.50	600.00	604.70	603.35	604.80	6504	39.34	413	4970	76.41
MRF	EQ	29-Mar-2022	65708.65	65790.00	66878.35	65010.00	65400.00	65297.05	65888.29	9704	6393.80	5547	3510	36.17
MRO-TEK	EQ	29-Mar-2022	50.90	51.95	55.95	50.05	51.00	51.20	54.24	26273	14.25	475	12413	47.25
MRPL	EQ	29-Mar-2022	40.70	41.20	41.85	40.55	40.80	40.90	40.99	1461398	599.02	5230	780379	53.40
MSPL	EQ	29-Mar-2022	10.45	10.45	11.10	10.45	10.95	10.85	10.84	1451931	157.42	1832	1013956	69.83
MSTCLTD	EQ	29-Mar-2022	294.65	297.00	304.90	285.00	290.00	287.60	292.52	946408	2768.47	17933	472061	49.88
MSUMI	BE	29-Mar-2022	61.95	58.90	60.00	58.90	58.90	58.90	58.92	76737652	45214.03	33509	-	-
MTARTECH	EQ	29-Mar-2022	1753.10	1766.00	1784.00	1748.00	1781.00	1772.55	1765.58	219715	3879.24	12512	104921	47.75
MTEDUCARE	EQ	29-Mar-2022	8.20	8.30	8.30	7.85	7.95	7.85	7.99	234546	18.73	536	168150	71.69
MTNL	EQ	29-Mar-2022	21.75	21.85	22.80	21.75	22.25	22.40	22.28	2265489	504.67	4362	1268329	55.98
MUKANDLTD	EQ	29-Mar-2022	129.60	130.00	149.50	129.15	147.35	147.00	143.21	620371	888.45	11277	316981	51.10
MUKTAARTS	EQ	29-Mar-2022	47.05	49.40	49.40	45.20	46.45	45.55	47.86	39992	19.14	508	25317	63.31
MUNJALAU	EQ	29-Mar-2022	43.45	44.00	44.25	40.05	40.05	40.55	41.75	349946	146.12	4132	195576	55.89
MUNJALSHOW	EQ	29-Mar-2022	99.65	100.00	101.70	97.20	97.75	98.10	99.43	93505	92.97	1997	66628	71.26
MURUDCERA	EQ	29-Mar-2022	25.40	25.70	25.95	25.15	25.20	25.25	25.42	49213	12.51	387	36544	74.26
MUTHOOTCAP	EQ	29-Mar-2022	256.65	256.70	276.00	255.00	255.95	260.50	266.09	76177	202.70	4842	30863	40.51
MUTHOOTFIN	EQ	29-Mar-2022	1291.70	1303.00	1314.95	1286.50	1291.30	1293.20	1297.84	993257	12890.85	30958	448649	45.17
NABARD	N2	29-Mar-2022	1206.99	1207.01	1207.50	1207.01	1207.15	1207.15	1207.22	1315	15.87	38	974	74.07
NACLIND	EQ	29-Mar-2022	81.10	81.00	84.30	81.00	81.50	81.75	82.82	99215	82.17	1560	57735	58.19
NAGAFERT	EQ	29-Mar-2022	11.60	11.70	12.70	11.70	12.05	12.10	12.22	1579954	193.14	3766	668714	42.32
NAGREEKCAP	EQ	29-Mar-2022	9.75	10.00	10.00	9.30	9.30	9.30	9.63	15540	1.50	57	3810	24.52
NAGREEKEXP	EQ	29-Mar-2022	37.20	36.95	38.95	36.85	37.55	37.55	38.00	17855	6.79	598	9906	55.48
NAHARCAP	EQ	29-Mar-2022	567.10	569.00	573.00	541.15	544.00	545.80	552.73	29298	161.94	2659	14524	49.57
NAHARINDUS	EQ	29-Mar-2022	165.50	169.80	169.80	162.65	167.90	165.65	165.80	81947	135.86	1504	52386	63.93
NAHARPOLY	EQ	29-Mar-2022	570.05	575.00	575.00	542.60	547.50	555.25	565.04	41797	236.17	2378	22906	54.80
NAHARSPING	BE	29-Mar-2022	556.25	560.00	560.00	528.45	530.00	533.25	537.38	42602	228.94	722	-	-
NAM-INDIA	EQ	29-Mar-2022	346.55	347.00	348.80	336.10	342.95	340.05	343.85	560035	1925.67	10232	227105	40.55
NATCOPHARM	EQ	29-Mar-2022	789.40	790.15	797.35	769.80	776.00	776.70	785.43	329849	2590.72	6206	193244	58.59
NATHBIOGEN	EQ	29-Mar-2022	225.60	227.60	229.00	214.00	216.00	216.40	220.82	69769	154.06	2351	54390	77.96
NATIONALUM	EQ	29-Mar-2022	122.70	122.95	123.40	120.60	120.85	121.15	121.70	13249185	16124.71	38949	3230019	24.38
NAUKRI	EQ	29-Mar-2022	4392.60	4421.05	4517.45	4421.05	4516.00	4493.70	4482.68	262839	11782.23	25430	94333	35.89
NAVINFLUOR	EQ	29-Mar-2022	3924.95	3939.00	4048.00	3925.00	4044.00	4040.95	4018.39	135733	5454.28	15995	42084	31.00
NAVKARCORP	EQ	29-Mar-2022	32.45	32.65	32.95	31.75	32.05	32.05	32.23	571078	184.05	2797	432426	75.72
NAVNETEDUL	EQ	29-Mar-2022	87.15	89.30	90.90	86.30	89.50	89.25	88.44	308474	272.80	7268	199057	64.53
NAZARA	EQ	29-Mar-2022	1596.65	1600.00	1637.00	1600.00	1604.95	1603.15	1613.12	106760	1722.16	8441	56698	53.11
NBCC	EQ	29-Mar-2022	36.90	37.30	37.45	36.40	36.60	36.50	36.81	6520799	2400.55	12642	3474421	53.28
NBIFIN	EQ	29-Mar-2022	2202.15	2210.00	2210.00	2210.00	2210.00	2210.00	2210.00	1	0.02	1	1	100.00
NBVENTURES	EQ	29-Mar-2022	145.75	146.70	150.85	142.75	144.10	143.40	145.42	2295464	3338.16	22876	1205173	52.50
NCC	EQ	29-Mar-2022	59.30	59.60	59.95	58.35	58.50	58.70	59.10	3005041	1775.98	10804	1762428	58.65
NCLIND	EQ	29-Mar-2022	169.10	172.80	188.00	171.15	182.90	183.55	181.44	613557	1113.22	11514	286301	46.66
NCPSESDL24	EQ	29-Mar-2022	108.19	108.30	108.30	108.15	108.15	108.15	108.24	331	0.36	8	218	65.86
NDGL	EQ	29-Mar-2022	1270.00	1270.00	1299.95	1253.05	1289.95	1289.95	1283.81	217	2.79	29	138	63.59
NDL	EQ	29-Mar-2022	60.00	57.00	63.00	57.00	63.00	63.00	61.60	1296153	798.48	4637	715031	55.17
NDRAUTO	EQ	29-Mar-2022	373.35	375.40	386.20	371.25	379.00	377.90	380.13	12847	48.84	469	5229	40.70
NDTV	EQ	29-Mar-2022	239.50	231.10	234.00	227.55	227.55	227.55	229.28	82456	189.05	1377	45462	55.13
NECCLTD	EQ	29-Mar-2022	34.65	34.05	34.95	32.95	32.95	32.95	33.35	349118	116.43	1284	221447	63.43
NECLIFE	EQ	29-Mar-2022	25.45	26.00	26.00	24.15	24.30	24.35	24.94	603400	150.51	2516	418606	69.37
NELCAST	EQ	29-Mar-2022	62.20	63.05	64.20	60.15	60.50	60.70	61.70	267250	164.88	2847	177765	66.52
NELCO	BE	29-Mar-2022	698.30	706.50	709.90	690.30	707.00	703.70	701.90	35292	247.72	1285	-	-
NEOGEN	EQ	29-Mar-2022	1646.80	1689.00	1689.00	1605.50	1650.00	1649.30	1640.61	24919	408.82	5205	9948	39.92
NESCO	EQ	29-Mar-2022	529.50	532.15	535.00	513.95	520.00	516.30	522.27	81789	427.16	3564	52673	64.40
NESTLEIND	EQ	29-Mar-2022	16860.05	16900.00	16999.95	16820.00	16970.00	16921.90	16907.98	83759	14161.95	24036	52402	62.56
NETF	EQ	29-Mar-2022	179.75	183.35	183.35	177.60	178.03	178.51	178.52	2473	4.41	135	1531	61.91
NETFAUTO	EQ	29-Mar-2022	104.30	104.30	105.50	103.37	103.90	104.23	104.26	91176	95.06	168	89458	98.12
NETFCONSUM	EQ	29-Mar-2022	73.11	75.92	75.92	71.60	74.89	73.78	72.97	179572	131.04	217	27661	15.40
NETFDIVOPP	EQ	29-Mar-2022	45.40	46.35	46.60	45.40	45.41	45.41	45.85	12339	5.66	124	9434	76.46
NETFGILT5Y	EQ	29-Mar-2022	49.49	49.48	49.76	49.45	49.72	49.68	49.60	32023	15.88	135	23068	72.04
NETFIT	EQ	29-Mar-2022	36.92	37.00	37.19	36.75	36.84	36.94	36.97	411975	152.33	2486	262383	63.69
NETFLTGILT	EQ	29-Mar-2022	22.47	22.55	22.67	22.44	22.56	22.58	22.55	19083	4.30	98	15718	82.37
NETFMID150	EQ	29-Mar-2022	111.34	116.25	116.25	109.67	111.52	111.95	111.84	553334	618.85	1052	516191	93.29
NETFNIF100	EQ	29-Mar-2022	180.14	181.50	181.72	176.56	181.72	181.52	180.29	4664	8.41	95	3235	69.36
NETFNV20	EQ	29-Mar-2022	100.72	101.98	104.10	98.75	101.00	100.71	101.25	2423	2.45	112	1840	75.94
NETFPHARMA	EQ	29-Mar-2022	13.63	13.75	13.85	13.60	13.81	13.83	13.74	302600	41.58	2444	226520	74.86
NETFSDL26	EQ	29-Mar-2022	107.67	107.55	107.98	107.55	107.92	107.91	107.90	134710	145.35	34	134692	99.99
NETFSILVER	EQ	29-Mar-2022	67.35	67.50	67.50	66.32	66.39	66.39	66.66	709264	472.77	1418	570871	80.49
NETWORK18	EQ	29-Mar-2022	87.60	87.85	89.40	83.55	84.70	84.30	85.49	1054607	901.55	6685	516892	49.01
NEULANDLAB	EQ	29-Mar-2022	1042.00	1047.00	1062.90	1000.10	1007.00	1011.70	1023.79	82989	849.63	5830	57589	69.39
NEWGEN	EQ	29-Mar-2022	482.50	494.70	497.75	480.00	483.50	481.90	484.62	273414	1325.02	11246	175839	64.31
NEXTMEDIA	EQ	29-Mar-2022	5.50	5.50	5.75	5.25	5.25	5.25	5.44	36840	2.00	92	28615	77.67
NFL	EQ	29-Mar-2022	50.35	50.45	55.85	50.45	53.70	54.30	54.21	11671479	6326.72	39117	1752246	15.01
NGIL	EQ	29-Mar-2022	223.65	230.00	234.80	213.05	234.80	234.80	232.97	34602	80.61	530	31247	90.30
NH	EQ	29-Mar-2022	723.40	725.25	755.80	725.25	750.20	749.15	741.96	209529	1554.61	15992	96069	45.85
NHAI	N2	29-Mar-2022	1212.35	1224.40	1224.40	1207.00	1207.00	1207.82	1209.49	18	0.22	5	9	50.00
NHAI	N4	29-Mar-2022	1147.99	1066.72	1167.99	1066.72	1130.00	1130.00	1139.60	410	4.67	10	276	67.32
NHAI	N6	29-Mar-2022	1252.10	1252.45	1252.45	1250.00	1252.45	1252.45	1252.38	2185	27.36	22	1985	90.85
NHAI	N8	29-Mar-2022	1120.05	1119.00	1119.00	1094.00	1117.00	1094.03	1094.30	812	8.89	8	812	100.00
NHAI	N9	29-Mar-2022	1192.00	1192.00	1192.00	1192.00	1192.00	1192.00	1192.00	1	0.01	1	1	100.00
NHAI	NA	29-Mar-2022	1204.00	1207.00	1208.00	1203.00	1203.00	1203.00	1205.62	2176	26.23	20	1866	85.75
NHAI	NC	29-Mar-2022	1130.26	1140.00	1140.00	1139.00	1139.00	1139.00	1139.97	36	0.41	4	36	100.00
NHAI	ND	29-Mar-2022	1222.00	1344.00	1344.00	1344.00	1344.00	1344.00	1344.00	1	0.01	1	1	100.00
NHAI	NE	29-Mar-2022	1260.00	1254.56	1254.56	1254.56	1254.56	1254.56	1254.56	885	11.10	14	885	100.00
NHBTF2023	N6	29-Mar-2022	6300.00	6303.00	6303.00	6300.00	6300.00	6300.00	6300.92	36	2.27	5	36	100.00
NHPC	EQ	29-Mar-2022	27.40	27.45	27.95	27.05	27.30	27.35	27.26	54180022	14768.65	8714	50064977	92.40
NHPC	N4	29-Mar-2022	1138.00	1053.61	1138.00	1053.61	1138.00	1138.00	1067.68	6	0.06	2	6	100.00
NHPC	N5	29-Mar-2022	1210.10	1232.99	1249.98	1211.00	1232.00	1237.94	1234.19	2062	25.45	22	1826	88.55
NHPC	N6	29-Mar-2022	1350.00	1350.01	1350.01	1350.00	1350.00	1350.00	1350.01	185	2.50	4	185	100.00
NIACL	EQ	29-Mar-2022	111.20	111.95	113.30	110.50	111.35	111.05	111.74	398734	445.53	7748	217899	54.65
NIBL	EQ	29-Mar-2022	30.05	28.50	29.40	27.05	27.05	27.05	27.53	150174	41.34	936	88226	58.75
NIDAN	SM	29-Mar-2022	33.95	34.95	34.95	32.45	32.80	32.85	33.17	47000	15.59	45	32000	68.09
NIFTYBEES	EQ	29-Mar-2022	186.32	190.00	190.00	184.15	187.40	187.22	186.87	2197933	4107.38	16188	1319173	60.02
NIITLTD	EQ	29-Mar-2022	562.35	567.75	567.75	551.00	552.95	553.15	556.12	451893	2513.09	16950	208617	46.17
NILAINFRA	EQ	29-Mar-2022	6.10	6.05	6.20	5.80	5.80	5.80	5.94	539202	32.02	583	451041	83.65
NILASPACES	EQ	29-Mar-2022	3.80	3.70	3.90	3.65	3.65	3.70	3.71	548057	20.36	754	353626	64.52
NILKAMAL	EQ	29-Mar-2022	2139.85	2139.85	2214.40	2086.30	2168.00	2158.30	2168.26	7363	159.65	1404	3490	47.40
NIPPOBATRY	EQ	29-Mar-2022	397.30	392.05	404.85	388.00	392.00	392.35	396.74	13580	53.88	672	11302	83.23
NIRAJ	EQ	29-Mar-2022	30.25	30.30	33.00	28.65	28.70	28.95	30.16	32785	9.89	408	21929	66.89
NITCO	EQ	29-Mar-2022	23.40	23.40	24.15	22.40	22.60	22.65	22.96	135841	31.19	901	96530	71.06
NITINSPIN	BE	29-Mar-2022	249.35	249.00	250.00	236.90	238.45	237.05	239.03	278519	665.75	2468	-	-
NITIRAJ	EQ	29-Mar-2022	67.00	68.80	68.80	66.95	67.50	67.50	67.04	7263	4.87	46	6704	92.30
NKIND	EQ	29-Mar-2022	35.65	34.20	35.65	33.90	33.90	33.90	34.47	1877	0.65	29	865	46.08
NLCINDIA	EQ	29-Mar-2022	65.60	65.50	65.50	63.05	63.60	63.55	64.20	2352555	1510.38	16145	1162665	49.42
NMDC	EQ	29-Mar-2022	161.40	162.40	162.85	158.30	158.55	158.90	159.81	8152926	13029.18	40981	2751768	33.75
NOCIL	EQ	29-Mar-2022	212.45	213.55	229.00	213.10	227.05	226.50	222.44	1961364	4362.82	24617	794391	40.50
NOIDATOLL	EQ	29-Mar-2022	7.95	7.80	8.05	7.45	7.50	7.60	7.75	228237	17.68	618	148398	65.02
NOVARTIND	EQ	29-Mar-2022	593.60	599.00	604.70	587.95	591.00	591.10	594.19	40252	239.17	2496	21625	53.72
NPBET	EQ	29-Mar-2022	181.00	182.00	183.80	182.00	182.89	182.88	182.52	416	0.76	65	329	79.09
NRAIL	EQ	29-Mar-2022	264.35	269.00	274.65	261.05	262.50	265.25	270.12	61676	166.60	2581	31265	50.69
NRBBEARING	EQ	29-Mar-2022	114.30	115.40	116.90	113.00	114.15	114.20	115.01	164351	189.02	3157	104888	63.82
NRL	SM	29-Mar-2022	177.55	174.00	175.30	168.70	168.70	168.70	170.95	26400	45.13	12	17600	66.67
NSIL	EQ	29-Mar-2022	1580.80	1565.00	1595.65	1565.00	1580.00	1581.95	1578.67	688	10.86	167	450	65.41
NTPC	EQ	29-Mar-2022	134.80	135.00	135.30	133.90	134.35	134.35	134.45	5116935	6879.76	41759	2564982	50.13
NTPC	N1	29-Mar-2022	1091.00	1090.00	1090.00	1089.00	1089.00	1089.00	1089.54	556	6.06	11	556	100.00
NTPC	N6	29-Mar-2022	1385.00	1386.00	1386.00	1384.00	1384.00	1384.00	1384.84	55	0.76	3	55	100.00
NTPC	N7	29-Mar-2022	13.10	13.10	13.15	13.05	13.09	13.10	13.10	21836	2.86	102	21345	97.75
NTPC	N9	29-Mar-2022	1217.00	1200.80	1200.80	1200.80	1200.80	1200.80	1200.80	10	0.12	2	10	100.00
NTPC	NA	29-Mar-2022	1574.00	1282.00	1282.00	1282.00	1282.00	1282.00	1282.00	35	0.45	1	35	100.00
NTPC	NB	29-Mar-2022	1112.13	1112.05	1112.05	1112.05	1112.05	1112.05	1112.05	1	0.01	1	1	100.00
NTPC	ND	29-Mar-2022	1325.00	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	1	0.01	1	1	100.00
NUCLEUS	EQ	29-Mar-2022	415.45	411.00	419.65	402.10	404.95	405.45	409.70	78195	320.37	3387	55620	71.13
NURECA	EQ	29-Mar-2022	1347.45	1345.00	1363.85	1320.50	1325.00	1329.55	1344.20	17697	237.88	2002	12486	70.55
NUVOCO	EQ	29-Mar-2022	368.40	369.00	379.00	361.00	375.50	369.25	367.15	382432	1404.10	12308	250100	65.40
NXTDIGITAL	EQ	29-Mar-2022	414.30	418.00	418.00	395.00	400.00	398.55	406.62	21824	88.74	1846	10370	47.52
NYKAA	EQ	29-Mar-2022	1599.60	1599.95	1644.80	1594.00	1626.00	1624.45	1617.88	357220	5779.39	21483	119371	33.42
OAL	EQ	29-Mar-2022	700.40	700.40	758.00	700.40	755.20	750.40	740.03	58144	430.29	6606	17775	30.57
OBEROIRLTY	EQ	29-Mar-2022	943.45	947.70	955.45	937.85	939.95	941.50	944.14	576443	5442.44	17918	182081	31.59
OCCL	EQ	29-Mar-2022	785.95	790.00	820.00	787.00	800.00	800.10	804.59	17047	137.16	1802	11208	65.75
OFSS	EQ	29-Mar-2022	3501.35	3529.95	3543.95	3475.10	3484.20	3482.35	3495.51	92908	3247.61	11358	62619	67.40
OIL	EQ	29-Mar-2022	233.60	233.50	235.00	228.20	230.80	231.85	231.33	1064260	2462.00	17015	459280	43.15
OILCOUNTUB	EQ	29-Mar-2022	9.60	9.95	10.05	9.15	9.25	9.30	9.45	57853	5.46	275	36091	62.38
OLECTRA	EQ	29-Mar-2022	612.35	618.00	623.95	605.75	610.95	609.30	612.51	109100	668.25	5417	69297	63.52
OMAXAUTO	EQ	29-Mar-2022	43.40	44.95	44.95	43.05	43.05	43.40	43.96	22916	10.07	433	15358	67.02
OMAXE	EQ	29-Mar-2022	83.55	85.15	85.40	80.55	81.00	81.20	83.10	382240	317.65	7992	164853	43.13
OMINFRAL	EQ	29-Mar-2022	42.20	42.15	42.60	40.20	41.20	40.90	41.22	313129	129.08	1512	224432	71.67
OMKARCHEM	EQ	29-Mar-2022	32.10	30.75	32.75	30.50	30.50	30.50	31.12	77477	24.11	512	55953	72.22
ONELIFECAP	EQ	29-Mar-2022	11.30	11.75	11.85	10.85	11.20	11.05	11.35	31079	3.53	132	26348	84.78
ONEPOINT	EQ	29-Mar-2022	11.05	11.05	11.60	10.85	11.60	11.55	11.46	233953	26.80	309	184080	78.68
ONGC	EQ	29-Mar-2022	176.35	174.95	175.20	170.55	171.00	171.00	171.99	14210783	24441.53	115704	4942178	34.78
ONMOBILE	EQ	29-Mar-2022	112.85	113.65	114.50	110.00	111.40	110.75	112.01	670542	751.04	6292	372705	55.58
ONWARDTEC	EQ	29-Mar-2022	362.50	377.80	380.50	362.95	365.00	368.05	373.17	44094	164.55	2181	27308	61.93
OPTIEMUS	EQ	29-Mar-2022	309.35	317.80	317.80	307.95	310.05	312.65	312.50	170628	533.22	5523	118381	69.38
ORBTEXP	EQ	29-Mar-2022	132.05	133.40	138.90	126.00	128.85	128.20	131.13	194092	254.52	3103	126190	65.02
ORCHPHARMA	EQ	29-Mar-2022	280.05	279.95	281.15	268.40	268.40	271.80	274.41	13637	37.42	806	10729	78.68
ORICONENT	EQ	29-Mar-2022	32.20	32.25	32.80	31.00	31.20	31.25	31.83	192607	61.31	1054	146385	76.00
ORIENTABRA	EQ	29-Mar-2022	29.45	30.30	30.30	28.95	29.40	29.15	29.52	109549	32.33	1025	75816	69.21
ORIENTALTL	EQ	29-Mar-2022	10.85	10.60	11.35	10.60	11.00	10.85	10.93	117919	12.88	316	89216	75.66
ORIENTBELL	EQ	29-Mar-2022	501.80	501.80	522.45	501.50	506.00	508.95	513.69	20314	104.35	1709	8094	39.84
ORIENTCEM	EQ	29-Mar-2022	146.80	147.40	150.95	141.55	141.55	142.25	145.05	750112	1088.02	9973	494638	65.94
ORIENTELEC	EQ	29-Mar-2022	320.15	320.20	321.45	317.05	321.40	320.00	319.77	116216	371.63	5482	73945	63.63
ORIENTHOT	EQ	29-Mar-2022	64.15	65.00	66.00	62.60	64.35	64.40	64.22	989047	635.13	9193	441518	44.64
ORIENTLTD	EQ	29-Mar-2022	67.70	68.05	69.55	65.20	65.25	65.45	66.42	11611	7.71	245	8237	70.94
ORIENTPPR	EQ	29-Mar-2022	32.80	33.00	34.35	32.85	33.50	33.70	33.68	3414776	1150.18	7014	1277648	37.42
ORISSAMINE	EQ	29-Mar-2022	2728.10	2740.00	2858.90	2716.25	2810.00	2832.30	2785.77	33115	922.51	5120	18517	55.92
ORTINLAB	EQ	29-Mar-2022	23.40	23.50	24.20	22.70	22.75	23.35	23.62	35120	8.29	294	24359	69.36
OSIAHYPER	SM	29-Mar-2022	258.65	259.00	270.00	259.00	262.10	262.10	264.11	3200	8.45	8	2800	87.50
OSWALAGRO	EQ	29-Mar-2022	25.60	25.75	26.85	24.60	26.85	26.85	26.03	190365	49.55	905	105296	55.31
PAEL	EQ	29-Mar-2022	5.80	5.55	6.05	5.55	5.95	5.95	5.64	36534	2.06	125	35819	98.04
PAGEIND	EQ	29-Mar-2022	40188.70	40507.75	41059.00	40310.65	40900.00	40806.05	40706.51	12043	4902.28	6522	5342	44.36
PAISALO	EQ	29-Mar-2022	762.70	760.00	811.00	758.95	782.00	787.10	789.71	128228	1012.63	5874	49925	38.93
PALASHSECU	BE	29-Mar-2022	110.00	115.50	115.50	105.90	108.00	108.00	112.35	41944	47.12	51	-	-
PALREDTEC	EQ	29-Mar-2022	168.75	173.00	173.00	160.35	160.65	161.40	165.58	35351	58.53	400	31173	88.18
PANACEABIO	EQ	29-Mar-2022	169.65	170.60	172.80	161.20	161.20	161.20	162.80	295733	481.47	3713	209414	70.81
PANACHE	EQ	29-Mar-2022	49.55	49.00	51.40	48.60	51.40	49.80	49.62	14422	7.16	74	14113	97.86
PANAMAPET	EQ	29-Mar-2022	266.60	270.65	274.90	260.60	265.90	263.45	268.27	180392	483.93	5979	80331	44.53
PANSARI	BE	29-Mar-2022	135.00	135.00	135.00	128.25	130.30	130.30	131.47	345	0.45	15	-	-
PAR	EQ	29-Mar-2022	158.80	157.85	158.85	146.35	154.20	152.55	153.58	27961	42.94	510	21018	75.17
PARACABLES	EQ	29-Mar-2022	10.95	10.95	11.05	10.45	10.45	10.45	10.57	343181	36.27	795	287659	83.82
PARAGMILK	EQ	29-Mar-2022	96.60	97.35	98.60	95.00	96.60	95.80	96.98	680374	659.83	5387	462342	67.95
PARAS	EQ	29-Mar-2022	638.50	643.70	649.50	625.00	629.00	628.60	636.50	172778	1099.73	9263	78071	45.19
PARSVNATH	EQ	29-Mar-2022	14.60	14.40	15.00	14.00	14.05	14.05	14.20	492262	69.88	1393	395911	80.43
PARTYCRUS	SM	29-Mar-2022	102.30	105.00	105.00	100.00	101.95	101.95	101.41	10000	10.14	5	6000	60.00
PASHUPATI	SM	29-Mar-2022	114.00	117.50	135.00	109.10	109.10	109.10	122.26	16000	19.56	9	3200	20.00
PASUPTAC	EQ	29-Mar-2022	39.80	40.60	40.60	38.15	38.75	38.65	39.05	84454	32.98	1004	53936	63.86
PATELENG	EQ	29-Mar-2022	26.20	26.70	27.40	25.20	25.35	25.35	26.49	1704741	451.59	4067	972345	57.04
PATINTLOG	EQ	29-Mar-2022	13.75	13.65	13.70	13.10	13.30	13.25	13.36	157037	20.97	540	138937	88.47
PATINTPP	E1	29-Mar-2022	4.30	4.40	4.45	4.30	4.45	4.40	4.33	39034	1.69	96	33824	86.65
PAYTM	EQ	29-Mar-2022	535.55	540.00	546.90	523.50	524.50	524.80	532.40	4147495	22081.32	102074	1471632	35.48
PBAINFRA	EQ	29-Mar-2022	13.90	14.20	14.20	13.25	13.25	13.50	13.68	19118	2.62	114	17883	93.54
PCBL	EQ	29-Mar-2022	226.30	228.00	231.95	223.50	224.00	225.00	227.26	979953	2227.01	18587	429034	43.78
PCJEWELLER	EQ	29-Mar-2022	19.45	19.60	19.80	18.55	18.95	18.90	19.13	1673224	320.08	3689	1414931	84.56
PDMJEPAPER	EQ	29-Mar-2022	38.25	38.65	40.15	38.50	38.95	38.80	39.19	248614	97.43	2215	117470	47.25
PDSL	EQ	29-Mar-2022	1657.75	1689.90	1689.90	1586.95	1586.95	1608.25	1631.19	5610	91.51	788	4215	75.13
PEARLPOLY	EQ	29-Mar-2022	18.00	17.90	18.25	17.65	17.65	17.80	17.95	18901	3.39	138	9830	52.01
PEL	EQ	29-Mar-2022	2195.05	2210.00	2228.00	2177.05	2190.00	2186.45	2194.06	380172	8341.20	27820	138526	36.44
PENIND	EQ	29-Mar-2022	34.90	35.15	35.75	34.25	34.25	34.40	34.79	615406	214.11	2291	401827	65.29
PENINLAND	EQ	29-Mar-2022	11.20	11.20	11.45	10.65	10.65	10.95	11.01	378894	41.71	579	300770	79.38
PENTAGOLD	SM	29-Mar-2022	215.00	220.00	220.00	220.00	220.00	220.00	220.00	3000	6.60	1	3000	100.00
PERFECT	SM	29-Mar-2022	8.65	8.65	8.65	8.65	8.65	8.65	8.65	6000	0.52	1	6000	100.00
PERSISTENT	EQ	29-Mar-2022	4631.45	4644.00	4799.00	4635.00	4768.55	4758.00	4731.15	411767	19481.31	34062	229007	55.62
PETRONET	EQ	29-Mar-2022	191.75	192.50	194.65	192.50	193.95	193.20	193.42	1882200	3640.55	16682	1087728	57.79
PFC	EQ	29-Mar-2022	113.80	114.50	114.60	111.60	112.35	112.25	112.72	3327284	3750.67	28860	1747444	52.52
PFC	N3	29-Mar-2022	1300.00	1298.00	1300.00	1295.12	1300.00	1299.84	1297.96	380	4.93	10	306	80.53
PFC	N5	29-Mar-2022	1205.00	1205.00	1211.99	1205.00	1210.00	1211.41	1207.95	441	5.33	5	341	77.32
PFC	N8	29-Mar-2022	1393.98	1386.00	1386.00	1386.00	1386.00	1386.00	1386.00	40	0.55	2	40	100.00
PFIZER	EQ	29-Mar-2022	4345.65	4390.40	4433.55	4352.40	4418.00	4415.40	4388.85	28076	1232.21	3536	13705	48.81
PFOCUS	EQ	29-Mar-2022	87.35	89.10	91.70	88.00	91.60	91.45	90.63	245782	222.75	1630	186590	75.92
PFS	EQ	29-Mar-2022	15.80	16.00	16.00	15.40	15.40	15.45	15.64	1319150	206.38	2658	971302	73.63
PGEL	EQ	29-Mar-2022	720.35	729.00	770.00	718.45	759.00	755.90	754.03	99515	750.37	9718	48403	48.64
PGHH	EQ	29-Mar-2022	14472.70	14607.10	14883.55	14420.00	14775.30	14754.00	14634.29	7473	1093.62	3610	3763	50.35
PGHL	EQ	29-Mar-2022	4135.50	4125.00	4144.70	4020.00	4036.00	4035.35	4075.82	22812	929.78	5006	13372	58.62
PGIL	EQ	29-Mar-2022	397.25	397.00	408.00	377.80	383.80	380.70	386.56	26025	100.60	1238	18347	70.50
PGINVIT	IV	29-Mar-2022	134.77	135.00	136.00	134.00	135.50	135.59	135.31	1349085	1825.44	5008	1305660	96.78
PHOENIXLTD	EQ	29-Mar-2022	1038.40	1035.00	1072.80	1033.30	1056.00	1058.10	1054.95	170597	1799.72	14034	100249	58.76
PIDILITIND	EQ	29-Mar-2022	2399.75	2418.00	2425.00	2393.45	2402.90	2397.95	2406.81	389664	9378.46	22801	219846	56.42
PIIND	EQ	29-Mar-2022	2750.00	2761.00	2864.50	2753.35	2833.00	2837.60	2839.18	367845	10443.80	32506	117021	31.81
PILANIINVS	EQ	29-Mar-2022	1675.40	1675.40	1702.55	1670.60	1681.20	1683.45	1688.91	6384	107.82	700	5380	84.27
PILITA	EQ	29-Mar-2022	9.25	9.00	9.50	8.80	9.00	8.95	9.03	1131714	102.25	2256	709584	62.70
PIONDIST	EQ	29-Mar-2022	170.25	166.50	171.90	166.50	170.00	169.90	169.09	20650	34.92	133	18820	91.14
PIONEEREMB	EQ	29-Mar-2022	49.70	50.10	50.70	46.95	47.90	47.70	48.44	256203	124.11	1188	217313	84.82
PITTIENG	EQ	29-Mar-2022	320.85	330.15	331.55	310.00	320.00	324.40	320.75	561780	1801.91	27899	206924	36.83
PKTEA	BE	29-Mar-2022	347.00	360.00	364.00	331.00	342.75	334.15	349.79	1917	6.71	83	-	-
PLASTIBLEN	EQ	29-Mar-2022	203.35	211.00	211.00	195.25	197.85	198.35	201.70	35494	71.59	1477	24195	68.17
PNB	EQ	29-Mar-2022	35.65	36.00	36.00	34.85	35.05	34.95	35.27	47346926	16698.42	54130	15056636	31.80
PNBGILTS	EQ	29-Mar-2022	60.75	60.55	61.30	59.20	59.50	59.30	60.03	452915	271.90	4972	290148	64.06
PNBHOUSING	EQ	29-Mar-2022	377.25	379.80	383.95	370.00	370.45	371.10	374.94	372647	1397.19	6417	252318	67.71
PNC	EQ	29-Mar-2022	47.30	48.45	48.45	47.25	47.75	48.20	48.00	28744	13.80	261	25175	87.58
PNCINFRA	EQ	29-Mar-2022	242.50	243.00	256.80	243.00	254.00	253.95	249.88	739015	1846.66	13382	217218	29.39
PODDARHOUS	EQ	29-Mar-2022	215.85	216.00	218.00	206.80	207.05	207.45	211.25	2500	5.28	93	1994	79.76
PODDARMENT	EQ	29-Mar-2022	300.90	307.00	314.45	297.60	300.00	301.60	306.20	17557	53.76	1520	10039	57.18
POKARNA	EQ	29-Mar-2022	723.30	728.80	735.40	713.60	718.70	720.30	724.73	46907	339.95	4379	19914	42.45
POLICYBZR	EQ	29-Mar-2022	688.60	686.00	707.55	686.00	699.50	699.05	699.77	326037	2281.52	29215	169829	52.09
POLYCAB	EQ	29-Mar-2022	2352.15	2357.50	2394.90	2336.25	2359.90	2350.80	2361.68	238300	5627.87	19099	102180	42.88
POLYMED	EQ	29-Mar-2022	850.95	855.25	904.70	804.10	888.00	888.15	883.49	293338	2591.63	25648	97259	33.16
POLYPLEX	EQ	29-Mar-2022	2268.45	2284.00	2387.00	2279.35	2330.00	2336.80	2345.53	362254	8496.77	30167	90426	24.96
PONNIERODE	EQ	29-Mar-2022	239.55	242.95	245.00	235.20	239.55	238.55	239.54	13129	31.45	726	8323	63.39
POONAWALLA	EQ	29-Mar-2022	248.95	251.70	266.50	249.65	264.90	264.20	259.68	4308200	11187.71	37440	1894725	43.98
POONAWALLA	N4	29-Mar-2022	1061.40	1149.00	1149.00	1149.00	1149.00	1149.00	1149.00	38	0.44	1	38	100.00
POWERGRID	EQ	29-Mar-2022	212.30	213.85	214.45	209.70	211.75	211.30	211.94	7852887	16643.06	54723	4636112	59.04
POWERINDIA	EQ	29-Mar-2022	3582.10	3619.95	3643.95	3490.65	3545.00	3543.90	3549.02	63673	2259.76	12849	20361	31.98
POWERMECH	EQ	29-Mar-2022	849.35	859.90	859.90	829.05	834.00	831.10	835.36	25339	211.67	1915	18413	72.67
PPAP	EQ	29-Mar-2022	200.90	202.50	204.00	192.25	197.00	192.95	196.89	30423	59.90	1310	20001	65.74
PPL	EQ	29-Mar-2022	154.90	155.00	156.60	147.30	150.00	151.55	153.84	66039	101.60	1558	49777	75.38
PRAENG	EQ	29-Mar-2022	17.90	18.65	18.75	17.10	17.35	17.50	18.17	170342	30.95	312	125803	73.85
PRAJIND	EQ	29-Mar-2022	356.60	359.65	371.90	350.00	370.00	367.65	361.44	1062646	3840.80	18912	532792	50.14
PRAKASH	EQ	29-Mar-2022	66.80	66.80	70.20	66.75	67.95	68.00	68.42	2240990	1533.29	8521	1415517	63.16
PRAKASHSTL	EQ	29-Mar-2022	5.05	5.00	5.10	4.95	5.05	5.05	5.01	718521	36.02	1848	537280	74.78
PRAXIS	EQ	29-Mar-2022	50.00	49.00	51.90	49.00	50.80	50.95	50.85	26600	13.53	148	23413	88.02
PRECAM	EQ	29-Mar-2022	134.55	136.80	137.55	131.00	131.65	132.05	133.21	196764	262.11	4039	92736	47.13
PRECISION	SM	29-Mar-2022	39.05	38.10	38.10	34.00	35.80	35.50	35.77	164000	58.66	81	144000	87.80
PRECOT	EQ	29-Mar-2022	321.40	327.00	337.80	318.55	337.00	332.05	325.11	12242	39.80	537	9701	79.24
PRECWIRE	BE	29-Mar-2022	78.40	78.40	79.35	76.00	76.85	77.00	77.31	136865	105.81	1450	-	-
PREMEXPLN	BE	29-Mar-2022	320.00	328.00	328.00	304.00	314.95	309.00	308.71	9138	28.21	158	-	-
PREMIER	EQ	29-Mar-2022	5.35	5.15	5.20	5.10	5.10	5.10	5.10	38188	1.95	63	37861	99.14
PREMIERPOL	EQ	29-Mar-2022	81.40	84.00	84.30	75.25	77.75	76.25	77.48	19144	14.83	525	10275	53.67
PRESSMN	EQ	29-Mar-2022	42.60	42.00	43.40	41.00	42.50	41.50	42.16	60559	25.53	602	37619	62.12
PRESTIGE	EQ	29-Mar-2022	490.45	490.45	496.00	483.35	494.50	492.85	490.85	472508	2319.32	16440	168987	35.76
PRICOLLTD	EQ	29-Mar-2022	120.90	121.85	131.30	121.85	129.50	128.20	128.53	2439836	3135.88	24112	948620	38.88
PRIMESECU	EQ	29-Mar-2022	93.85	93.50	95.55	92.00	92.55	93.25	93.69	16874	15.81	245	13692	81.14
PRINCEPIPE	EQ	29-Mar-2022	626.55	628.70	635.95	621.00	624.55	623.65	629.48	146784	923.97	8780	78187	53.27
PRITI	EQ	29-Mar-2022	68.05	65.75	68.00	64.65	65.30	65.40	65.06	22747	14.80	261	15697	69.01
PRITIKAUTO	EQ	29-Mar-2022	15.00	15.30	15.30	14.20	14.50	14.35	14.55	224056	32.59	914	151160	67.47
PRIVISCL	EQ	29-Mar-2022	1823.85	1823.85	1846.25	1800.00	1812.00	1815.10	1817.46	16519	300.23	3985	9290	56.24
PROZONINTU	EQ	29-Mar-2022	21.55	21.20	22.60	21.20	21.95	22.00	22.30	519911	115.94	1736	386113	74.27
PRSMJOHNSN	EQ	29-Mar-2022	113.70	113.70	119.00	113.35	115.00	115.70	116.37	543240	632.17	7172	273442	50.34
PSB	EQ	29-Mar-2022	15.35	15.35	15.75	14.50	15.20	15.20	15.27	563543	86.08	1654	357724	63.48
PSPPROJECT	EQ	29-Mar-2022	536.90	539.00	547.90	534.20	541.05	540.90	542.10	98224	532.47	3854	51087	52.01
PSUBNKBEES	EQ	29-Mar-2022	29.74	29.80	30.10	29.45	29.63	29.56	29.83	1539073	459.03	2193	886865	57.62
PTC	EQ	29-Mar-2022	80.10	80.30	80.80	78.50	78.70	78.70	79.23	1120924	888.15	11503	787492	70.25
PTL	EQ	29-Mar-2022	33.20	34.00	34.25	32.00	32.50	32.40	33.28	243588	81.08	2724	153048	62.83
PULZ	SM	29-Mar-2022	36.60	37.95	37.95	37.95	37.95	37.95	37.95	4000	1.52	1	4000	100.00
PUNJABCHEM	EQ	29-Mar-2022	1386.75	1387.65	1522.95	1386.50	1476.00	1480.20	1463.48	101656	1487.71	8888	21424	21.07
PUNJLLOYD	BZ	29-Mar-2022	2.20	2.20	2.20	2.10	2.10	2.10	2.11	307524	6.50	376	-	-
PURVA	EQ	29-Mar-2022	102.65	103.15	107.65	103.05	105.65	105.70	105.73	182336	192.78	4905	95364	52.30
PVP	BE	29-Mar-2022	5.00	5.15	5.15	4.75	4.75	4.75	4.81	126191	6.07	222	-	-
PVR	EQ	29-Mar-2022	1883.30	1884.95	1888.40	1811.00	1870.05	1857.45	1835.69	2095159	38460.53	84249	427886	20.42
QGOLDHALF	EQ	29-Mar-2022	44.04	44.09	44.09	43.41	43.93	43.95	43.95	44042	19.36	132	43325	98.37
QNIFTY	EQ	29-Mar-2022	1802.00	1810.00	1812.00	1780.00	1812.00	1812.00	1798.03	470	8.45	26	329	70.00
QUADPRO	SM	29-Mar-2022	9.70	9.40	9.60	9.35	9.45	9.45	9.47	60000	5.68	7	60000	100.00
QUESS	EQ	29-Mar-2022	600.25	607.00	632.00	601.15	612.60	616.05	616.51	688646	4245.56	30710	355683	51.65
QUICKHEAL	EQ	29-Mar-2022	178.55	179.00	181.60	175.95	176.00	176.95	178.40	122042	217.73	3254	76968	63.07
RADAAN	EQ	29-Mar-2022	1.65	1.70	1.70	1.70	1.70	1.70	1.70	56044	0.95	36	45266	80.77
RADICO	EQ	29-Mar-2022	882.95	891.00	898.90	877.90	880.00	881.45	889.88	233706	2079.69	12397	102892	44.03
RADIOCITY	EQ	29-Mar-2022	24.45	24.50	25.10	24.15	24.40	24.70	24.80	716786	177.74	1425	558021	77.85
RAILTEL	EQ	29-Mar-2022	87.95	88.10	89.00	85.00	85.65	85.65	86.64	2103046	1822.17	15606	1237545	58.85
RAIN	EQ	29-Mar-2022	200.50	201.75	204.70	198.15	199.50	200.10	200.94	2093689	4207.02	18200	585711	27.98
RAJESHEXPO	EQ	29-Mar-2022	661.50	664.00	683.70	664.00	672.00	671.85	671.09	128505	862.38	9162	35966	27.99
RAJMET	EQ	29-Mar-2022	337.75	338.00	338.00	335.15	336.00	335.80	336.13	22726	76.39	382	6188	27.23
RAJRATAN	EQ	29-Mar-2022	539.00	528.10	541.95	522.30	530.00	530.35	533.69	37856	202.03	1585	27230	71.93
RAJRILTD	BE	29-Mar-2022	1.70	1.75	1.75	1.75	1.75	1.75	1.75	384	0.01	9	-	-
RAJSREESUG	EQ	29-Mar-2022	33.40	32.40	34.70	31.85	31.85	32.05	32.65	25658	8.38	311	18179	70.85
RAJTV	EQ	29-Mar-2022	40.60	39.40	42.20	38.75	39.00	39.20	40.13	9472	3.80	88	7354	77.64
RALLIS	EQ	29-Mar-2022	232.35	233.55	235.00	229.85	231.55	232.55	232.33	1047403	2433.40	9352	759304	72.49
RAMANEWS	EQ	29-Mar-2022	17.40	17.50	18.00	16.90	16.95	17.00	17.46	378332	66.05	729	206393	54.55
RAMASTEEL	EQ	29-Mar-2022	324.85	321.00	330.00	310.00	318.00	320.50	322.37	76366	246.18	2589	43075	56.41
RAMCOCEM	EQ	29-Mar-2022	728.50	729.95	753.60	726.00	733.00	739.70	740.32	723009	5352.56	21932	345161	47.74
RAMCOIND	EQ	29-Mar-2022	207.95	209.00	212.10	200.00	201.80	201.10	205.29	182665	374.99	3604	135943	74.42
RAMCOSYS	EQ	29-Mar-2022	272.50	277.85	277.85	262.00	264.55	264.40	268.80	210421	565.61	7352	111081	52.79
RAMKY	EQ	29-Mar-2022	172.70	179.45	179.45	170.05	170.75	171.05	172.79	225790	390.15	1723	189744	84.04
RANASUG	EQ	29-Mar-2022	29.15	29.20	29.85	27.90	28.45	28.45	29.06	1178760	342.53	4592	557750	47.32
RANEENGINE	EQ	29-Mar-2022	240.70	240.00	248.40	240.00	240.15	240.90	243.56	9278	22.60	824	3948	42.55
RANEHOLDIN	EQ	29-Mar-2022	589.50	593.55	595.00	584.00	589.00	587.55	587.38	20061	117.83	618	15398	76.76
RATEGAIN	EQ	29-Mar-2022	332.05	335.30	348.00	333.75	340.55	342.25	341.30	563704	1923.91	19378	230790	40.94
RATNAMANI	EQ	29-Mar-2022	2531.25	2569.85	2626.10	2455.30	2505.00	2498.65	2542.72	33917	862.42	6763	6296	18.56
RAYMOND	EQ	29-Mar-2022	729.85	733.00	759.90	727.90	753.00	753.15	745.85	631736	4711.78	17766	161570	25.58
RBA	EQ	29-Mar-2022	98.15	99.00	99.45	96.40	96.65	96.80	97.07	1640324	1592.19	14161	1028181	62.68
RBL	EQ	29-Mar-2022	599.35	603.00	625.00	595.00	606.00	617.00	602.76	34914	210.45	3048	19742	56.54
RBLBANK	EQ	29-Mar-2022	130.60	131.90	133.10	127.65	128.40	128.65	130.06	12282563	15974.09	38628	4106081	33.43
RCF	EQ	29-Mar-2022	81.15	81.30	93.70	81.30	91.50	91.70	89.71	65306362	58586.90	256002	11303568	17.31
RCOM	EQ	29-Mar-2022	2.70	2.60	2.75	2.60	2.65	2.60	2.65	16270860	431.20	17059	10057665	61.81
RECLTD	EQ	29-Mar-2022	123.05	123.45	124.45	122.15	122.55	122.75	122.98	2292730	2819.69	25716	1167866	50.94
RECLTD	N1	29-Mar-2022	1042.96	1048.79	1048.79	1048.79	1048.79	1048.79	1048.79	13	0.14	1	13	100.00
RECLTD	N2	29-Mar-2022	1152.82	1180.00	1180.00	1178.00	1178.00	1178.00	1179.01	990	11.67	3	990	100.00
RECLTD	N5	29-Mar-2022	1074.00	1073.30	1073.30	1073.25	1073.25	1073.25	1073.28	995	10.68	2	995	100.00
RECLTD	N9	29-Mar-2022	1253.70	1236.51	1260.00	1236.51	1255.00	1255.00	1252.50	1357	17.00	16	841	61.97
RECLTD	NA	29-Mar-2022	1380.00	1377.00	1377.00	1368.00	1368.00	1368.00	1371.60	500	6.86	7	500	100.00
RECLTD	NB	29-Mar-2022	1181.00	1092.50	1092.50	1092.50	1092.50	1092.50	1092.50	65	0.71	2	65	100.00
RECLTD	NF	29-Mar-2022	1270.00	1270.00	1270.00	1258.00	1258.00	1259.24	1262.47	1184	14.95	18	1184	100.00
RECLTD	NI	29-Mar-2022	1220.00	1210.81	1210.81	1210.81	1210.81	1210.81	1210.81	450	5.45	1	450	100.00
REDINGTON	EQ	29-Mar-2022	142.30	142.70	144.20	138.15	139.60	138.85	139.96	6064533	8488.11	43410	4164915	68.68
REFEX	EQ	29-Mar-2022	121.80	122.00	124.45	119.20	119.65	119.75	121.40	61483	74.64	1957	33072	53.79
RELAXO	EQ	29-Mar-2022	1022.65	1030.65	1050.00	1005.85	1046.00	1026.55	1018.06	388436	3954.51	49792	231111	59.50
RELCAPITAL	EQ	29-Mar-2022	14.90	15.60	15.60	15.60	15.60	15.60	15.60	863463	134.70	1964	863052	99.95
RELIABLE	SM	29-Mar-2022	45.20	42.95	43.20	42.95	42.95	42.95	43.08	24000	10.34	4	24000	100.00
RELIANCE	EQ	29-Mar-2022	2621.95	2638.00	2638.00	2607.40	2618.00	2622.55	2623.00	4007695	105121.98	203830	2280912	56.91
RELIGARE	EQ	29-Mar-2022	110.05	111.00	128.35	109.25	123.70	124.85	117.77	4128940	4862.59	26803	2759896	66.84
RELINFRA	EQ	29-Mar-2022	100.70	102.05	110.75	102.00	110.75	110.75	109.27	7061792	7716.36	19322	3508626	49.68
REMSONSIND	EQ	29-Mar-2022	183.70	183.70	185.95	179.50	180.60	180.90	182.12	14680	26.74	275	8432	57.44
RENUKA	EQ	29-Mar-2022	34.05	34.25	35.55	34.00	34.70	34.55	34.78	8291019	2883.40	16612	3534125	42.63
REPCOHOME	EQ	29-Mar-2022	184.35	188.00	188.00	180.00	181.00	180.35	182.58	143149	261.36	3678	101184	70.68
REPL	EQ	29-Mar-2022	225.00	228.00	229.30	211.55	217.95	214.30	221.73	98372	218.12	2454	69074	70.22
REPRO	EQ	29-Mar-2022	395.50	395.00	399.90	385.00	389.95	388.60	394.31	6843	26.98	599	2583	37.75
RESPONIND	EQ	29-Mar-2022	169.35	174.40	190.00	170.15	179.95	180.55	184.79	561906	1038.32	15757	77016	13.71
REVATHI	EQ	29-Mar-2022	652.30	660.00	683.95	659.70	670.00	675.20	675.39	3654	24.68	318	2272	62.18
REXPIPES	SM	29-Mar-2022	40.50	39.85	39.85	38.50	39.00	39.00	38.80	32000	12.42	8	32000	100.00
RGL	EQ	29-Mar-2022	818.60	820.50	863.45	810.05	851.80	850.40	842.97	64649	544.97	3922	12291	19.01
RHFL	EQ	29-Mar-2022	3.80	3.75	3.95	3.65	3.80	3.75	3.84	1222733	46.97	1693	841918	68.86
RHFL	N5	29-Mar-2022	975.00	802.00	804.00	802.00	804.00	804.00	802.96	10000	80.30	3	10000	100.00
RHFL	N6	29-Mar-2022	295.00	298.00	300.00	290.00	300.00	300.00	296.72	235	0.70	6	220	93.62
RHFL	N8	29-Mar-2022	121.05	111.11	124.00	111.11	124.00	124.00	111.24	101	0.11	2	101	100.00
RHIM	EQ	29-Mar-2022	610.10	611.00	633.90	610.90	632.50	629.20	623.90	452217	2821.37	16981	133910	29.61
RICHA	SM	29-Mar-2022	76.15	76.30	78.00	72.55	72.70	72.60	75.85	25000	18.96	21	22000	88.00
RICOAUTO	EQ	29-Mar-2022	31.80	31.80	32.80	31.30	31.50	31.50	31.91	620879	198.11	2764	416874	67.14
RIIL	EQ	29-Mar-2022	744.55	748.85	763.00	745.10	748.00	748.60	752.59	298691	2247.92	8087	79660	26.67
RITES	EQ	29-Mar-2022	254.65	255.95	257.00	252.10	253.00	252.80	254.16	111234	282.71	2951	65532	58.91
RKDL	BE	29-Mar-2022	10.00	10.00	10.45	9.50	9.60	10.00	9.72	14989	1.46	131	-	-
RKEC	EQ	29-Mar-2022	50.00	50.45	50.70	48.50	48.50	48.90	49.65	67912	33.72	464	55551	81.80
RKFORGE	EQ	29-Mar-2022	159.10	165.00	165.40	159.15	161.50	160.95	163.39	502314	820.71	9342	308243	61.36
RMCL	BZ	29-Mar-2022	2.45	2.35	2.35	2.35	2.35	2.35	2.35	30499	0.72	78	-	-
RMDRIP	SM	29-Mar-2022	14.70	14.70	14.70	14.70	14.70	14.70	14.70	8000	1.18	3	8000	100.00
RML	EQ	29-Mar-2022	350.60	350.60	356.95	345.10	349.95	348.10	351.67	12112	42.59	924	7492	61.86
RNAVAL	BZ	29-Mar-2022	3.25	3.10	3.10	3.10	3.10	3.10	3.10	1668884	51.74	1366	-	-
ROHITFERRO	EQ	29-Mar-2022	26.15	24.90	27.10	24.85	24.85	24.85	24.93	135458	33.77	558	121968	90.04
ROHLTD	EQ	29-Mar-2022	132.75	132.00	132.00	125.25	126.50	126.35	127.74	170779	218.15	4654	80415	47.09
ROLEXRINGS	EQ	29-Mar-2022	1179.70	1187.50	1211.00	1169.25	1203.85	1200.20	1187.87	74303	882.62	3513	60278	81.12
ROLLT	EQ	29-Mar-2022	1.95	1.90	2.00	1.90	1.90	1.90	1.92	1272517	24.43	706	931496	73.20
ROLTA	BE	29-Mar-2022	5.30	5.10	5.20	5.05	5.05	5.05	5.07	358842	18.18	765	-	-
ROML	EQ	29-Mar-2022	67.25	68.00	69.00	65.30	65.65	66.05	66.81	13446	8.98	387	9801	72.89
ROSSARI	EQ	29-Mar-2022	918.45	920.00	925.80	896.00	902.00	900.65	905.17	85179	771.02	11565	42852	50.31
ROSSELLIND	EQ	29-Mar-2022	175.00	175.30	184.00	175.30	179.00	178.65	180.87	188122	340.26	3936	103714	55.13
ROUTE	EQ	29-Mar-2022	1499.25	1514.40	1518.00	1488.00	1493.00	1492.00	1501.29	194617	2921.76	17557	116373	59.80
RPGLIFE	EQ	29-Mar-2022	565.00	567.85	592.05	554.50	563.00	559.85	570.42	47484	270.86	3194	20830	43.87
RPOWER	EQ	29-Mar-2022	12.35	12.40	12.95	12.25	12.95	12.95	12.74	12862071	1638.00	9987	9167138	71.27
RPPINFRA	EQ	29-Mar-2022	44.00	43.85	44.75	42.05	42.05	42.55	43.12	252256	108.77	2111	193616	76.75
RPPL	EQ	29-Mar-2022	171.35	169.75	176.70	169.75	171.00	170.75	173.31	23124	40.08	1160	11024	47.67
RPSGVENT	EQ	29-Mar-2022	598.75	599.00	608.00	588.55	593.00	594.45	594.89	55683	331.25	2805	38730	69.55
RSSOFTWARE	EQ	29-Mar-2022	31.95	31.40	32.70	31.40	31.75	31.65	31.85	143523	45.71	946	117706	82.01
RSWM	EQ	29-Mar-2022	416.50	418.20	421.50	398.30	403.75	402.45	410.29	61875	253.86	3766	31413	50.77
RSYSTEMS	EQ	29-Mar-2022	259.20	262.70	274.00	251.90	258.00	257.25	265.73	87432	232.33	5386	34568	39.54
RTNINDIA	EQ	29-Mar-2022	44.35	44.95	48.75	44.60	47.10	47.20	46.95	2664180	1250.74	8195	1251604	46.98
RTNPOWER	EQ	29-Mar-2022	5.90	5.75	5.95	5.65	5.65	5.65	5.74	21886940	1255.54	7851	13070290	59.72
RUBYMILLS	EQ	29-Mar-2022	308.05	314.75	323.35	301.00	302.00	303.65	311.36	25552	79.56	1385	12958	50.71
RUCHI	EQ	29-Mar-2022	814.30	801.00	977.15	791.10	938.00	943.05	903.78	3500105	31633.10	193498	215214	6.15
RUCHINFRA	BE	29-Mar-2022	9.15	9.35	9.45	8.70	8.90	8.75	8.96	176472	15.81	523	-	-
RUCHIRA	EQ	29-Mar-2022	115.85	116.70	124.80	115.70	117.40	117.65	120.35	732386	881.46	23476	233846	31.93
RUPA	EQ	29-Mar-2022	438.95	439.85	454.80	439.85	449.00	447.60	448.23	410788	1841.26	7324	233082	56.74
RUSHIL	EQ	29-Mar-2022	526.60	530.00	538.00	511.00	524.90	528.45	526.92	117097	617.00	6666	67344	57.51
RVHL	EQ	29-Mar-2022	21.50	22.95	22.95	20.85	22.20	21.90	21.69	27296	5.92	320	14719	53.92
RVNL	EQ	29-Mar-2022	33.15	33.25	33.75	33.15	33.20	33.25	33.48	2584059	865.27	7819	1067223	41.30
S&SPOWER	EQ	29-Mar-2022	24.60	23.40	24.60	23.40	24.00	24.00	23.78	1307	0.31	32	1111	85.00
SABEVENTS	EQ	29-Mar-2022	7.80	7.45	7.45	7.45	7.45	7.45	7.45	2477	0.18	15	2477	100.00
SABTN	BE	29-Mar-2022	2.00	1.95	2.00	1.90	1.90	1.90	1.92	25170	0.48	11	-	-
SADBHAV	EQ	29-Mar-2022	26.50	26.60	26.80	24.00	25.00	24.70	25.36	2323906	589.40	7156	1756817	75.60
SADBHIN	EQ	29-Mar-2022	9.20	9.35	9.65	8.75	8.75	8.75	8.99	1465640	131.82	2151	1040809	71.01
SAFARI	EQ	29-Mar-2022	925.75	920.25	928.00	900.00	917.00	909.95	914.20	21184	193.66	1458	15887	75.00
SAGARDEEP	EQ	29-Mar-2022	40.70	38.70	38.70	38.70	38.70	38.70	38.70	15217	5.89	226	15217	100.00
SAGCEM	EQ	29-Mar-2022	257.40	261.30	265.00	251.90	253.00	256.50	259.35	298245	773.49	7390	159644	53.53
SAIL	EQ	29-Mar-2022	99.85	100.90	101.05	98.50	98.65	98.80	99.28	37061803	36795.60	72954	12547565	33.86
SAKAR	EQ	29-Mar-2022	146.70	149.35	149.75	137.20	137.25	139.10	142.13	38354	54.51	1172	23081	60.18
SAKHTISUG	EQ	29-Mar-2022	14.20	13.75	14.50	13.75	14.15	14.15	14.20	167184	23.73	596	124758	74.62
SAKSOFT	EQ	29-Mar-2022	905.40	915.00	923.15	890.05	898.15	896.95	905.81	14773	133.82	2116	8600	58.21
SAKUMA	EQ	29-Mar-2022	11.85	11.95	12.05	11.30	11.40	11.55	11.67	616725	71.96	1320	364015	59.02
SALASAR	EQ	29-Mar-2022	218.20	219.95	221.00	214.00	215.10	215.30	216.48	166048	359.45	2087	106730	64.28
SALONA	EQ	29-Mar-2022	223.30	232.90	232.90	218.15	218.95	219.85	223.87	8236	18.44	310	5053	61.35
SALSTEEL	EQ	29-Mar-2022	10.80	10.85	10.85	10.30	10.30	10.30	10.38	189544	19.68	658	127097	67.05
SALZERELEC	EQ	29-Mar-2022	177.55	178.05	181.60	175.00	176.00	175.45	178.32	64689	115.36	2087	36281	56.09
SAMBHAAV	EQ	29-Mar-2022	4.05	4.15	4.20	3.85	3.95	3.90	3.95	30441	1.20	124	16369	53.77
SANCO	EQ	29-Mar-2022	10.55	10.30	10.75	10.05	10.20	10.15	10.25	65782	6.74	237	47823	72.70
SANDESH	EQ	29-Mar-2022	675.25	684.10	685.50	660.10	660.10	663.45	670.29	2713	18.18	314	1877	69.19
SANDHAR	EQ	29-Mar-2022	222.55	223.70	227.55	210.00	213.50	213.95	217.85	69960	152.41	4734	45027	64.36
SANGAMIND	EQ	29-Mar-2022	268.40	266.00	281.95	266.00	271.95	274.85	274.91	48131	132.32	2272	35803	74.39
SANGHIIND	EQ	29-Mar-2022	42.75	43.05	45.95	42.45	43.90	44.10	44.62	1534393	684.69	7540	779060	50.77
SANGHVIMOV	EQ	29-Mar-2022	185.80	188.00	190.50	181.50	182.40	183.15	186.56	146989	274.22	4588	85175	57.95
SANGINITA	EQ	29-Mar-2022	20.80	21.85	21.85	18.75	19.70	19.70	20.06	79387	15.92	392	59019	74.34
SANOFI	EQ	29-Mar-2022	7442.30	7500.00	7514.30	7460.00	7496.15	7496.05	7485.14	10567	790.95	3044	6800	64.35
SANSERA	EQ	29-Mar-2022	579.25	579.25	605.00	567.05	605.00	600.15	588.07	60804	357.57	6385	32381	53.25
SANWARIA	BZ	29-Mar-2022	1.10	1.10	1.15	1.05	1.15	1.10	1.08	2279815	24.55	1069	-	-
SAPPHIRE	EQ	29-Mar-2022	1336.05	1340.10	1414.00	1325.00	1400.00	1405.20	1383.27	126955	1756.13	12372	60727	47.83
SARDAEN	EQ	29-Mar-2022	1121.80	1135.00	1185.00	1135.00	1163.75	1159.10	1165.92	49715	579.64	3431	28136	56.59
SAREGAMA	EQ	29-Mar-2022	4362.35	4424.00	4424.00	4370.00	4393.90	4378.50	4392.73	6103	268.09	1157	3438	56.33
SARLAPOLY	EQ	29-Mar-2022	55.60	56.45	56.45	54.70	55.55	55.15	55.36	110191	61.01	1263	85695	77.77
SARVESHWAR	SM	29-Mar-2022	44.30	42.10	43.95	42.10	43.95	43.95	42.25	20800	8.79	8	20800	100.00
SASKEN	EQ	29-Mar-2022	910.90	919.00	933.00	909.20	916.00	922.55	918.83	15164	139.33	1380	9625	63.47
SASTASUNDR	EQ	29-Mar-2022	349.00	361.50	364.90	335.00	358.00	358.55	348.03	199737	695.14	3773	112272	56.21
SATIA	EQ	29-Mar-2022	102.25	102.00	106.30	102.00	102.65	102.70	104.07	364771	379.63	4655	168410	46.17
SATIN	EQ	29-Mar-2022	94.85	95.00	97.95	91.45	96.35	96.60	95.74	88362	84.60	850	60171	68.10
SBC	EQ	29-Mar-2022	6.35	6.50	6.50	6.05	6.05	6.05	6.11	1153812	70.47	2991	995432	86.27
SBCL	EQ	29-Mar-2022	499.75	501.00	544.95	501.00	531.00	527.20	530.18	190558	1010.31	12369	68753	36.08
SBICARD	EQ	29-Mar-2022	846.50	851.05	860.00	840.10	852.00	854.80	850.18	930687	7912.51	33943	444573	47.77
SBIETFCON	EQ	29-Mar-2022	67.66	71.30	71.30	66.20	67.81	67.56	67.80	2497	1.69	1480	819	32.80
SBIETFIT	EQ	29-Mar-2022	369.01	384.70	384.70	356.50	369.00	368.31	367.96	12886	47.41	239	3645	28.29
SBIETFPB	EQ	29-Mar-2022	180.50	200.00	200.00	179.44	181.00	181.12	180.72	1876	3.39	99	1114	59.38
SBIETFQLTY	EQ	29-Mar-2022	147.76	149.98	150.40	146.20	148.40	148.09	148.74	1018	1.51	75	730	71.71
SBILIFE	EQ	29-Mar-2022	1077.00	1111.00	1114.95	1086.40	1103.05	1101.25	1098.00	2864668	31454.02	112110	1075048	37.53
SBIN	EQ	29-Mar-2022	497.50	500.00	501.40	491.70	495.50	495.00	496.03	14301429	70939.77	149505	4400398	30.77
SCAPDVR	EQ	29-Mar-2022	8.65	8.95	8.95	8.25	8.25	8.25	8.35	60425	5.04	138	42219	69.87
SCHAEFFLER	EQ	29-Mar-2022	1862.95	1895.00	1927.00	1872.25	1880.50	1881.00	1891.75	144174	2727.41	22935	83696	58.05
SCHAND	EQ	29-Mar-2022	98.55	99.05	100.40	94.00	95.25	94.95	96.51	241664	233.22	3444	179152	74.13
SCHNEIDER	EQ	29-Mar-2022	118.85	119.30	123.25	116.35	121.10	121.55	119.42	1318796	1574.97	15674	528135	40.05
SCI	EQ	29-Mar-2022	116.40	117.10	118.40	113.45	113.70	114.10	115.76	1973424	2284.35	9302	1341404	67.97
SDBL	BE	29-Mar-2022	66.20	62.90	65.00	62.90	63.00	63.75	63.27	388958	246.09	1273	-	-
SEAMECLTD	EQ	29-Mar-2022	1359.10	1375.00	1424.90	1319.50	1327.00	1337.40	1377.32	327014	4504.03	37960	103313	31.59
SECURCRED	SM	29-Mar-2022	103.05	105.00	108.20	98.15	108.20	108.20	102.43	198000	202.81	81	190200	96.06
SECURKLOUD	EQ	29-Mar-2022	84.85	84.00	88.00	78.30	78.50	78.90	81.04	259025	209.91	4514	189782	73.27
SEJALLTD	BE	29-Mar-2022	384.95	404.15	404.15	404.15	404.15	404.15	404.15	4	0.02	2	-	-
SELAN	EQ	29-Mar-2022	196.00	194.00	197.50	187.25	190.00	190.15	192.86	189013	364.53	2466	103294	54.65
SELMC	BE	29-Mar-2022	709.45	744.90	744.90	744.90	744.90	744.90	744.90	1613	12.02	39	-	-
SEPC	EQ	29-Mar-2022	8.00	8.00	8.20	7.75	7.75	7.80	7.95	1111777	88.38	1002	902597	81.19
SEPOWER	EQ	29-Mar-2022	21.05	20.00	22.00	20.00	20.00	20.00	20.30	49232	10.00	488	36668	74.48
SEQUENT	EQ	29-Mar-2022	129.05	129.85	136.50	129.25	132.50	133.25	133.51	5342737	7132.89	36225	1560800	29.21
SERVOTECH	EQ	29-Mar-2022	88.25	91.85	91.85	83.85	89.00	89.70	87.53	117585	102.92	335	25307	21.52
SESHAPAPER	EQ	29-Mar-2022	174.10	174.00	184.30	174.00	179.00	178.25	180.06	113586	204.52	3075	62262	54.81
SETCO	EQ	29-Mar-2022	14.50	14.50	14.60	13.95	14.00	14.00	14.19	367964	52.22	648	320465	87.09
SETF10GILT	EQ	29-Mar-2022	202.51	202.40	204.00	202.40	204.00	203.96	203.61	809	1.65	13	803	99.26
SETFGOLD	EQ	29-Mar-2022	45.40	45.68	45.68	45.02	45.27	45.23	45.22	583011	263.66	1282	385180	66.07
SETFNIF50	EQ	29-Mar-2022	176.22	173.55	178.40	173.55	177.30	177.11	176.80	265795	469.92	1670	187277	70.46
SETFNIFBK	EQ	29-Mar-2022	356.72	358.00	359.07	354.50	358.95	357.87	357.14	20591	73.54	603	11065	53.74
SETFNN50	EQ	29-Mar-2022	424.46	425.00	428.98	424.00	426.70	426.80	426.33	72750	310.15	219	36473	50.13
SETUINFRA	EQ	29-Mar-2022	2.70	2.60	2.70	2.60	2.60	2.60	2.60	184581	4.81	139	153477	83.15
SEYAIND	BE	29-Mar-2022	38.40	38.40	39.40	36.50	36.50	36.50	36.94	41627	15.38	242	-	-
SFL	EQ	29-Mar-2022	3404.35	3429.00	3478.00	3414.60	3472.00	3466.75	3454.46	13431	463.97	3375	5096	37.94
SGBAPR28I	GB	29-Mar-2022	4704.26	4698.10	4735.00	4691.00	4711.00	4716.21	4709.03	359	16.91	40	271	75.49
SGBAUG24	GB	29-Mar-2022	4968.70	4990.00	5020.00	4975.00	4975.00	4975.09	4987.86	459	22.89	24	458	99.78
SGBAUG27	GB	29-Mar-2022	4712.00	4715.00	4726.99	4688.05	4726.99	4717.88	4713.18	102	4.81	10	94	92.16
SGBAUG28V	GB	29-Mar-2022	4746.69	4732.00	4754.48	4729.99	4739.00	4739.16	4738.64	3073	145.62	224	2814	91.57
SGBAUG29V	GB	29-Mar-2022	4679.42	4695.00	4700.00	4660.04	4660.04	4660.61	4682.67	113	5.29	17	103	91.15
SGBD29VIII	GB	29-Mar-2022	4681.03	4685.00	4714.00	4682.00	4696.00	4696.00	4697.27	97	4.56	17	91	93.81
SGBDC27VII	GB	29-Mar-2022	4685.00	4685.00	4685.00	4685.00	4685.00	4685.00	4685.00	1	0.05	1	1	100.00
SGBDEC2513	GB	29-Mar-2022	4809.90	4761.00	4761.00	4761.00	4761.00	4761.00	4761.00	1	0.05	1	1	100.00
SGBDEC26	GB	29-Mar-2022	4775.01	4795.00	4795.00	4795.00	4795.00	4795.00	4795.00	5	0.24	1	5	100.00
SGBFEB24	GB	29-Mar-2022	5001.61	4950.00	4999.80	4950.00	4960.00	4960.00	4997.87	113	5.65	7	113	100.00
SGBFEB28IX	GB	29-Mar-2022	4848.00	4702.00	4702.00	4700.00	4700.00	4700.00	4701.00	2	0.09	2	2	100.00
SGBFEB29XI	GB	29-Mar-2022	4696.02	4696.02	4709.90	4668.00	4683.01	4683.67	4697.48	123	5.78	27	111	90.24
SGBJ28VIII	GB	29-Mar-2022	4750.00	4700.00	4720.00	4660.00	4720.00	4720.00	4666.45	59	2.75	7	52	88.14
SGBJAN27	GB	29-Mar-2022	4687.50	4750.00	4800.00	4750.00	4800.00	4796.15	4796.15	13	0.62	2	13	100.00
SGBJAN29IX	GB	29-Mar-2022	4695.09	4660.15	4730.00	4660.15	4710.10	4715.33	4709.46	525	24.72	41	447	85.14
SGBJAN29X	GB	29-Mar-2022	4700.00	4692.00	4730.00	4691.11	4730.00	4700.00	4698.20	50	2.35	16	47	94.00
SGBJAN30IX	GB	29-Mar-2022	4703.00	4671.00	4720.00	4670.10	4720.00	4716.12	4694.17	161	7.56	30	128	79.50
SGBJU29III	GB	29-Mar-2022	4679.92	4725.00	4725.00	4675.00	4693.99	4689.01	4687.08	201	9.42	28	152	75.62
SGBJUL25	GB	29-Mar-2022	4990.00	4950.00	5000.00	4950.00	4950.10	4950.10	4971.97	140	6.96	12	140	100.00
SGBJUL27	GB	29-Mar-2022	4709.00	4680.00	4681.00	4680.00	4681.00	4681.00	4680.01	107	5.01	4	107	100.00
SGBJUL28IV	GB	29-Mar-2022	4688.47	4676.00	4700.00	4675.01	4690.00	4690.00	4687.86	1087	50.96	61	930	85.56
SGBJUL29IV	GB	29-Mar-2022	4673.56	4667.01	4690.00	4667.01	4690.00	4688.48	4682.79	276	12.92	25	271	98.19
SGBJUN27	GB	29-Mar-2022	4759.63	4690.00	4690.00	4690.00	4690.00	4690.00	4690.00	5	0.23	2	5	100.00
SGBJUN28	GB	29-Mar-2022	4698.00	4672.00	4725.00	4672.00	4718.99	4710.35	4697.82	587	27.58	330	479	81.60
SGBJUN29II	GB	29-Mar-2022	4675.80	4730.00	4730.00	4681.00	4707.00	4701.86	4694.25	274	12.86	29	178	64.96
SGBMAR24	GB	29-Mar-2022	4999.00	4999.00	4999.00	4940.50	4940.50	4940.50	4987.30	25	1.25	2	25	100.00
SGBMAR25	GB	29-Mar-2022	4930.00	4949.00	4950.00	4900.00	4950.00	4950.00	4945.47	112	5.54	8	112	100.00
SGBMAR28X	GB	29-Mar-2022	4665.05	4660.05	4719.99	4650.00	4719.99	4711.43	4702.50	168	7.90	143	160	95.24
SGBMAR30X	GB	29-Mar-2022	4891.72	4891.00	4900.00	4825.00	4840.00	4840.50	4852.90	199	9.66	42	177	88.94
SGBMAY25	GB	29-Mar-2022	5081.00	5040.00	5040.00	5040.00	5040.00	5040.00	5040.00	2	0.10	1	2	100.00
SGBMAY26	GB	29-Mar-2022	4778.00	4760.00	4799.00	4750.00	4798.00	4792.00	4782.13	174	8.32	21	174	100.00
SGBMAY28	GB	29-Mar-2022	4697.66	4710.00	4777.93	4692.01	4748.00	4747.93	4736.89	3180	150.63	886	3122	98.18
SGBMAY29I	GB	29-Mar-2022	4697.11	4685.00	4719.99	4677.09	4719.00	4714.54	4704.26	811	38.15	453	690	85.08
SGBMR29XII	GB	29-Mar-2022	4685.68	4660.00	4696.90	4650.00	4690.00	4695.94	4680.78	597	27.94	55	471	78.89
SGBN28VIII	GB	29-Mar-2022	4731.83	4705.00	4775.00	4705.00	4716.05	4721.12	4747.60	60	2.85	16	47	78.33
SGBNOV23	GB	29-Mar-2022	5097.00	5084.00	5084.00	5084.00	5084.00	5084.00	5084.00	20	1.02	1	20	100.00
SGBNOV24	GB	29-Mar-2022	5070.64	5000.00	5195.00	5000.00	5050.00	5058.33	5044.73	379	19.12	40	365	96.31
SGBNOV258	GB	29-Mar-2022	4809.00	4850.00	4875.00	4850.00	4875.00	4875.00	4870.83	12	0.58	3	12	100.00
SGBNOV26	GB	29-Mar-2022	4800.00	4670.00	4670.00	4670.00	4670.00	4670.00	4670.00	5	0.23	1	5	100.00
SGBNV29VII	GB	29-Mar-2022	4684.72	4682.00	4709.95	4680.10	4700.00	4699.76	4692.46	106	4.97	20	77	72.64
SGBOC28VII	GB	29-Mar-2022	4732.23	4727.00	4730.00	4702.50	4730.00	4723.33	4720.36	116	5.48	18	103	88.79
SGBOCT25	GB	29-Mar-2022	4940.00	4940.00	4940.00	4940.00	4940.00	4940.00	4940.00	1	0.05	1	1	100.00
SGBOCT25IV	GB	29-Mar-2022	4802.00	5029.00	5029.00	4865.00	4865.00	4865.00	4877.62	13	0.63	4	13	100.00
SGBOCT25V	GB	29-Mar-2022	5089.98	5008.00	5008.00	5008.00	5008.00	5008.00	5008.00	10	0.50	1	10	100.00
SGBOCT26	GB	29-Mar-2022	4710.00	4710.00	4710.00	4690.00	4690.00	4690.00	4694.50	27	1.27	5	27	100.00
SGBOCT27	GB	29-Mar-2022	4685.00	4700.00	4700.00	4685.00	4685.00	4685.00	4688.21	28	1.31	9	28	100.00
SGBOCT27VI	GB	29-Mar-2022	4680.00	4685.10	4730.00	4685.10	4730.00	4730.00	4728.13	24	1.13	3	24	100.00
SGBSEP24	GB	29-Mar-2022	4969.00	4969.00	4969.00	4924.01	4926.00	4926.00	4956.40	60	2.97	13	55	91.67
SGBSEP27	GB	29-Mar-2022	4689.90	4690.00	4690.00	4689.00	4689.00	4689.00	4689.20	5	0.23	4	5	100.00
SGBSEP28VI	GB	29-Mar-2022	4698.26	4671.00	4735.00	4670.00	4702.16	4713.79	4714.49	515	24.28	44	487	94.56
SGBSEP29VI	GB	29-Mar-2022	4674.25	4670.00	4699.90	4670.00	4699.90	4691.43	4687.87	765	35.86	85	573	74.90
SGIL	EQ	29-Mar-2022	173.15	176.60	179.90	163.35	173.00	175.75	170.77	11971	20.44	350	6738	56.29
SGL	EQ	29-Mar-2022	32.80	33.70	33.70	31.25	33.50	33.35	32.75	81459	26.68	647	54757	67.22
SHAHALLOYS	EQ	29-Mar-2022	116.30	110.50	122.10	110.50	110.50	110.50	114.96	458203	526.75	1990	160626	35.06
SHAKTIPUMP	EQ	29-Mar-2022	479.85	479.85	485.70	454.00	460.00	455.95	466.60	185029	863.35	8424	116573	63.00
SHALBY	EQ	29-Mar-2022	120.55	121.15	122.00	112.85	113.45	114.00	115.56	551210	636.97	5572	424966	77.10
SHALPAINTS	EQ	29-Mar-2022	117.60	119.45	124.80	114.05	114.05	115.50	117.05	182429	213.54	5852	125657	68.88
SHANKARA	EQ	29-Mar-2022	769.35	773.20	789.95	761.00	769.35	772.90	771.04	218196	1682.39	7246	128295	58.80
SHANTI	EQ	29-Mar-2022	20.50	21.50	21.50	21.50	21.50	21.50	21.50	14065	3.02	31	14065	100.00
SHANTIGEAR	EQ	29-Mar-2022	186.05	189.00	189.00	182.00	182.65	182.70	184.40	81082	149.52	2079	43384	53.51
SHARDACROP	EQ	29-Mar-2022	519.30	527.00	545.80	523.10	534.45	531.40	533.94	162168	865.89	7895	76038	46.89
SHARDAMOTR	EQ	29-Mar-2022	741.20	740.00	750.05	730.00	738.00	738.75	740.06	11330	83.85	1497	7137	62.99
SHAREINDIA	EQ	29-Mar-2022	1136.95	1151.00	1195.00	1130.50	1185.10	1190.90	1176.94	126148	1484.69	5372	78681	62.37
SHARIABEES	EQ	29-Mar-2022	440.97	457.70	457.70	431.11	442.41	441.11	440.89	996	4.39	100	475	47.69
SHEMAROO	EQ	29-Mar-2022	143.65	143.65	151.45	137.15	138.70	141.00	145.12	229499	333.05	4895	108100	47.10
SHIGAN	SM	29-Mar-2022	107.25	116.10	128.70	116.10	128.70	128.70	125.65	207000	260.09	61	132000	63.77
SHIL	EQ	29-Mar-2022	362.20	362.20	365.70	351.05	351.45	352.30	353.67	258757	915.15	3173	216683	83.74
SHILPAMED	EQ	29-Mar-2022	392.70	394.60	417.40	391.10	400.00	400.65	403.17	602425	2428.82	9585	310450	51.53
SHIVALIK	EQ	29-Mar-2022	868.85	862.00	885.00	843.95	885.00	876.95	864.92	13977	120.89	916	8935	63.93
SHIVAMAUTO	EQ	29-Mar-2022	26.80	27.30	28.10	26.20	27.85	27.95	27.89	694845	193.81	1637	417283	60.05
SHIVAMILLS	EQ	29-Mar-2022	104.30	106.90	106.90	99.10	100.45	100.35	101.29	24250	24.56	627	14182	58.48
SHIVATEX	EQ	29-Mar-2022	203.60	205.60	209.95	203.75	204.85	204.35	207.07	14357	29.73	439	9743	67.86
SHK	EQ	29-Mar-2022	136.60	137.00	140.00	135.40	140.00	138.75	138.19	290906	401.99	2543	199867	68.71
SHOPERSTOP	EQ	29-Mar-2022	455.15	456.00	471.95	449.50	460.00	460.75	460.33	345113	1588.65	15411	98110	28.43
SHRADHA	EQ	29-Mar-2022	53.95	54.50	55.10	52.20	52.30	53.05	53.16	8882	4.72	133	5372	60.48
SHREDIGCEM	EQ	29-Mar-2022	64.65	64.85	67.45	64.15	64.15	65.20	66.14	312970	207.01	3413	156232	49.92
SHREECEM	EQ	29-Mar-2022	23197.55	23230.00	23740.00	23230.00	23639.00	23645.55	23590.97	31238	7369.35	9602	10283	32.92
SHREEPUSHK	EQ	29-Mar-2022	293.30	293.45	303.70	290.10	294.00	292.90	297.82	294075	875.82	16997	88903	30.23
SHREERAMA	EQ	29-Mar-2022	12.95	12.50	13.30	12.45	12.45	12.65	12.76	30852	3.94	304	26578	86.15
SHRENIK	EQ	29-Mar-2022	2.45	2.45	2.55	2.45	2.50	2.45	2.51	4059480	101.70	2037	3454127	85.09
SHREYANIND	EQ	29-Mar-2022	114.70	115.85	118.90	113.45	116.15	116.40	116.58	65590	76.46	1938	42709	65.12
SHREYAS	EQ	29-Mar-2022	347.55	347.55	369.00	347.55	363.80	363.30	361.17	170062	614.21	9418	90640	53.30
SHRIPISTON	BE	29-Mar-2022	701.30	700.60	734.95	700.60	720.00	716.05	707.25	2294	16.22	66	-	-
SHRIRAMCIT	EQ	29-Mar-2022	1595.70	1595.70	1642.30	1591.85	1611.05	1618.45	1617.85	43804	708.69	5784	31376	71.63
SHRIRAMPPS	EQ	29-Mar-2022	77.90	78.60	79.35	77.00	77.45	77.40	77.90	597993	465.85	4535	354235	59.24
SHUBHLAXMI	SM	29-Mar-2022	14.00	13.30	14.00	13.30	13.50	13.50	13.66	5000	0.68	4	5000	100.00
SHYAMCENT	EQ	29-Mar-2022	22.65	24.90	24.90	24.90	24.90	24.90	24.90	1620072	403.40	961	1620058	100.00
SHYAMMETL	EQ	29-Mar-2022	361.45	363.00	371.50	357.60	364.30	368.25	365.16	558180	2038.25	10167	267105	47.85
SHYAMTEL	EQ	29-Mar-2022	9.90	9.45	10.00	9.45	9.45	9.45	9.63	9346	0.90	58	6336	67.79
SICAL	EQ	29-Mar-2022	12.90	12.45	12.90	12.30	12.30	12.30	12.33	602385	74.26	636	557758	92.59
SIDDHIKA	SM	29-Mar-2022	72.00	68.40	68.40	68.40	68.40	68.40	68.40	2000	1.37	1	2000	100.00
SIEMENS	EQ	29-Mar-2022	2272.25	2290.00	2309.05	2274.20	2295.00	2300.00	2292.81	178219	4086.23	17431	70965	39.82
SIGACHI	EQ	29-Mar-2022	287.90	290.00	301.90	287.00	287.00	290.05	291.29	295494	860.73	8229	172573	58.40
SIGIND	EQ	29-Mar-2022	41.60	42.40	42.45	39.55	39.60	39.65	40.37	79635	32.15	608	62930	79.02
SIGMA	SM	29-Mar-2022	611.00	581.00	600.00	581.00	581.25	584.00	587.14	1800	10.57	6	1800	100.00
SIKKO	EQ	29-Mar-2022	56.65	56.00	56.05	53.90	53.95	54.25	54.60	3819	2.09	73	2629	68.84
SIL	BE	29-Mar-2022	12.00	11.80	12.60	11.70	11.95	12.05	12.17	22195	2.70	38	-	-
SILGO	EQ	29-Mar-2022	26.00	26.60	26.65	24.65	24.80	25.00	25.44	26155	6.65	209	21778	83.27
SILINV	EQ	29-Mar-2022	341.90	350.00	350.00	326.15	330.00	330.40	337.15	4918	16.58	396	3062	62.26
SILLYMONKS	EQ	29-Mar-2022	23.70	24.75	26.05	22.30	22.65	22.70	25.32	278347	70.47	975	93355	33.54
SILVER	EQ	29-Mar-2022	69.56	69.56	69.56	68.75	68.80	68.81	69.14	76603	52.96	456	73273	95.65
SILVERTUC	SM	29-Mar-2022	201.45	200.10	200.10	200.10	200.10	200.10	200.10	1000	2.00	1	1000	100.00
SIMBHALS	EQ	29-Mar-2022	23.55	23.15	24.50	22.55	23.20	23.00	23.25	126957	29.52	591	75539	59.50
SIMPLEXINF	EQ	29-Mar-2022	41.75	41.60	43.80	40.70	43.75	43.30	42.54	590867	251.38	1209	468457	79.28
SINTERCOM	EQ	29-Mar-2022	91.00	93.85	93.85	91.00	91.00	91.05	91.39	5235	4.78	45	4262	81.41
SIRCA	EQ	29-Mar-2022	459.05	474.00	479.00	450.00	452.00	456.10	462.90	30903	143.05	2455	14935	48.33
SIS	EQ	29-Mar-2022	495.85	504.70	508.00	490.00	495.00	494.15	500.80	199415	998.67	10190	129548	64.96
SITINET	EQ	29-Mar-2022	3.05	3.15	3.15	2.90	2.90	2.90	2.92	2176372	63.66	2247	1691375	77.72
SIYSIL	EQ	29-Mar-2022	414.85	416.95	424.50	414.90	417.00	417.95	420.35	55204	232.05	4682	20017	36.26
SJS	EQ	29-Mar-2022	376.25	381.70	399.95	380.05	398.50	393.10	390.05	196508	766.49	8715	68496	34.86
SJVN	EQ	29-Mar-2022	27.20	27.30	27.40	27.20	27.25	27.25	27.29	1456086	397.39	3933	823858	56.58
SKFINDIA	EQ	29-Mar-2022	3311.05	3327.65	3486.90	3305.00	3475.00	3447.60	3406.29	41532	1414.70	7903	14957	36.01
SKIPPER	EQ	29-Mar-2022	58.40	58.45	59.45	56.20	57.00	56.70	57.51	207388	119.28	2761	126976	61.23
SKMEGGPROD	EQ	29-Mar-2022	64.25	64.10	65.70	61.05	61.05	62.20	63.30	67824	42.93	1384	48539	71.57
SMARTLINK	EQ	29-Mar-2022	118.85	118.85	121.00	113.65	114.00	114.15	115.90	30607	35.47	843	21354	69.77
SMCGLOBAL	EQ	29-Mar-2022	79.65	79.40	82.00	77.15	79.85	79.40	79.33	287411	227.99	5406	143044	49.77
SMLISUZU	EQ	29-Mar-2022	481.55	480.00	497.35	475.25	482.00	485.40	486.55	30149	146.69	1853	20974	69.57
SMLT	EQ	29-Mar-2022	99.80	102.00	102.00	98.75	99.70	99.25	99.46	5936	5.90	112	5168	87.06
SMSLIFE	EQ	29-Mar-2022	705.65	709.90	734.75	704.75	705.00	709.10	718.29	1300	9.34	340	519	39.92
SMSPHARMA	EQ	29-Mar-2022	99.10	98.10	99.90	94.90	95.00	95.70	96.17	568737	546.97	3602	511224	89.89
SMVD	SM	29-Mar-2022	16.00	16.00	16.00	15.50	15.50	15.50	15.75	4000	0.63	2	4000	100.00
SNOWMAN	EQ	29-Mar-2022	32.60	32.75	32.75	31.30	31.70	31.60	31.86	1270117	404.71	4143	1003865	79.04
SOBHA	EQ	29-Mar-2022	707.60	709.50	714.90	694.25	703.05	703.65	704.31	429656	3026.11	22746	208429	48.51
SOFTTECH	EQ	29-Mar-2022	105.75	101.95	111.00	100.50	110.90	108.15	104.36	2088	2.18	85	885	42.39
SOLARA	EQ	29-Mar-2022	684.95	697.00	707.35	690.85	700.00	697.00	696.98	124026	864.43	5694	89898	72.48
SOLARINDS	EQ	29-Mar-2022	2731.10	2775.00	2835.00	2740.05	2780.00	2768.70	2786.96	43996	1226.15	7697	14745	33.51
SOLEX	SM	29-Mar-2022	106.00	107.00	111.00	101.00	111.00	111.00	107.11	14000	15.00	6	10000	71.43
SOMANYCERA	EQ	29-Mar-2022	640.80	647.50	648.55	623.55	638.50	636.65	633.89	282980	1793.77	8772	231735	81.89
SOMATEX	BE	29-Mar-2022	7.75	7.95	8.10	7.45	7.60	7.50	7.53	122205	9.21	114	-	-
SOMICONVEY	EQ	29-Mar-2022	35.25	37.35	37.35	34.30	34.75	34.90	35.42	33714	11.94	831	16507	48.96
SONACOMS	EQ	29-Mar-2022	658.80	664.00	678.80	659.85	662.75	663.10	668.18	930464	6217.20	33112	437523	47.02
SONAMCLOCK	SM	29-Mar-2022	71.75	71.95	71.95	71.85	71.85	71.85	71.90	9000	6.47	3	0	0.00
SONATSOFTW	EQ	29-Mar-2022	760.80	762.10	767.10	749.45	755.00	754.70	759.56	80487	611.34	5063	46428	57.68
SORILINFRA	EQ	29-Mar-2022	77.00	77.10	78.05	72.00	72.60	72.55	73.82	111962	82.66	1894	75362	67.31
SOTL	EQ	29-Mar-2022	1082.55	1092.20	1092.95	1045.00	1054.00	1051.40	1062.01	23602	250.65	2309	16738	70.92
SOUTHBANK	EQ	29-Mar-2022	7.80	7.85	7.85	7.45	7.65	7.60	7.69	13890337	1067.53	10779	7733266	55.67
SOUTHWEST	EQ	29-Mar-2022	191.85	201.35	201.35	191.80	197.95	195.35	194.44	10659	20.73	351	6697	62.83
SPAL	EQ	29-Mar-2022	359.50	363.50	369.90	347.55	348.00	351.65	357.91	69639	249.24	3181	40641	58.36
SPANDANA	EQ	29-Mar-2022	346.00	349.75	353.00	335.25	339.00	338.90	343.33	323377	1110.25	8012	175279	54.20
SPARC	EQ	29-Mar-2022	287.50	290.30	305.00	287.50	302.20	302.00	296.64	1078758	3200.01	13867	351023	32.54
SPECIALITY	EQ	29-Mar-2022	165.90	164.50	173.00	163.00	169.80	169.15	168.65	646153	1089.72	26878	197000	30.49
SPENCERS	EQ	29-Mar-2022	79.95	79.95	82.00	79.00	79.05	79.20	80.11	755448	605.18	4309	583922	77.29
SPENTEX	BZ	29-Mar-2022	2.65	2.55	2.55	2.55	2.55	2.55	2.55	6714	0.17	9	-	-
SPIC	EQ	29-Mar-2022	69.50	70.10	74.80	69.60	72.70	72.85	72.81	4566841	3324.91	21951	1251817	27.41
SPICEJET	EQ	29-Mar-2022	56.10	56.50	57.00	55.00	55.30	55.45	55.97	4097712	2293.50	14705	1980832	48.34
SPLIL	EQ	29-Mar-2022	55.35	55.60	59.50	55.40	57.00	56.70	57.50	110080	63.30	1388	42517	38.62
SPMLINFRA	EQ	29-Mar-2022	63.65	65.10	66.80	60.50	60.50	60.50	64.97	240772	156.44	1335	196984	81.81
SPRL	ST	29-Mar-2022	85.60	83.00	87.90	83.00	87.75	87.75	86.99	62400	54.28	9	62400	100.00
SPTL	BE	29-Mar-2022	5.70	5.45	5.45	5.45	5.45	5.45	5.45	3405340	185.59	1797	-	-
SREEL	EQ	29-Mar-2022	182.55	182.15	187.55	182.15	186.50	185.10	185.29	73622	136.42	1629	47728	64.83
SREIBNPNCD	NR	29-Mar-2022	196.00	157.00	157.01	157.00	157.00	157.00	157.00	36	0.06	3	36	100.00
SREIBNPNCD	NU	29-Mar-2022	145.10	140.10	145.10	140.10	145.10	145.10	143.60	572	0.82	5	571	99.83
SREIBNPNCD	NV	29-Mar-2022	131.04	140.05	140.05	140.05	140.05	140.05	140.05	100	0.14	1	100	100.00
SREIBNPNCD	Y7	29-Mar-2022	269.90	253.01	270.00	250.01	251.10	258.49	255.71	497	1.27	21	247	49.70
SREIBNPNCD	Y8	29-Mar-2022	279.90	265.00	265.00	264.98	265.00	265.00	264.99	215	0.57	6	215	100.00
SREINFRA	EQ	29-Mar-2022	5.35	5.15	5.40	5.10	5.10	5.15	5.21	1580233	82.36	1651	1169494	74.01
SRF	EQ	29-Mar-2022	2605.75	2607.20	2679.95	2602.10	2613.00	2621.25	2636.29	837632	22082.44	64603	247244	29.52
SRHHYPOLTD	EQ	29-Mar-2022	458.40	464.95	509.95	464.00	498.90	493.30	489.98	111399	545.84	7787	39194	35.18
SRPL	EQ	29-Mar-2022	130.20	136.00	136.00	131.50	131.65	133.25	133.72	201192	269.04	659	146794	72.96
SRTRANSFIN	EQ	29-Mar-2022	1115.55	1115.55	1127.00	1099.00	1120.65	1123.40	1115.56	1326402	14796.87	29504	607919	45.83
SRTRANSFIN	YI	29-Mar-2022	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	20	0.21	2	20	100.00
SRTRANSFIN	YK	29-Mar-2022	1076.00	1076.00	1076.00	1076.00	1076.00	1076.00	1076.00	150	1.61	3	150	100.00
SRTRANSFIN	YL	29-Mar-2022	1115.00	1103.20	1105.00	1103.20	1105.00	1105.00	1104.60	45	0.50	4	45	100.00
SRTRANSFIN	YR	29-Mar-2022	1045.00	1047.10	1047.10	1047.10	1047.10	1047.10	1047.10	50	0.52	1	50	100.00
SRTRANSFIN	YS	29-Mar-2022	1081.00	1081.00	1081.00	1081.00	1081.00	1081.00	1081.00	100	1.08	1	100	100.00
SRTRANSFIN	YW	29-Mar-2022	1060.00	1065.00	1065.00	1060.00	1060.00	1064.65	1064.66	161	1.71	5	161	100.00
SRTRANSFIN	YZ	29-Mar-2022	1085.00	1099.99	1099.99	1085.00	1085.00	1085.00	1092.50	10	0.11	2	10	100.00
SRTRANSFIN	Z2	29-Mar-2022	1377.00	1357.10	1357.15	1357.10	1357.15	1357.15	1357.12	63	0.85	6	63	100.00
SRTRANSFIN	Z7	29-Mar-2022	1007.00	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	100	1.06	2	100	100.00
SRTRANSFIN	Z8	29-Mar-2022	1067.01	1081.50	1083.00	1081.50	1083.00	1083.00	1081.91	280	3.03	5	280	100.00
SRTRANSFIN	ZA	29-Mar-2022	1265.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	10	0.13	1	10	100.00
SRTRANSFIN	ZF	29-Mar-2022	1049.00	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	19	0.20	1	19	100.00
SRTRANSFIN	ZG	29-Mar-2022	1040.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	25	0.26	1	25	100.00
SRTRANSFIN	ZI	29-Mar-2022	1000.01	1003.00	1003.00	1000.01	1000.01	1000.01	1001.51	100	1.00	2	100	100.00
SRTRANSFIN	ZJ	29-Mar-2022	1205.00	1206.00	1206.00	1206.00	1206.00	1206.00	1206.00	149	1.80	2	149	100.00
SSINFRA	SM	29-Mar-2022	20.70	20.05	20.75	20.00	20.75	20.75	20.26	36000	7.29	7	36000	100.00
SSWL	EQ	29-Mar-2022	774.85	776.00	791.00	752.65	770.95	772.70	774.13	53186	411.73	3331	30442	57.24
STAR	EQ	29-Mar-2022	357.60	358.40	363.20	351.65	352.35	352.90	356.81	829951	2961.33	12324	327723	39.49
STARCEMENT	EQ	29-Mar-2022	90.10	91.00	93.35	90.15	91.25	91.90	91.71	283978	260.45	3110	193846	68.26
STARHEALTH	EQ	29-Mar-2022	695.00	702.00	706.90	682.45	688.00	688.00	689.45	416685	2872.85	10304	319526	76.68
STARPAPER	EQ	29-Mar-2022	148.70	149.85	160.00	149.85	157.80	158.65	156.17	488485	762.86	8781	214170	43.84
STCINDIA	EQ	29-Mar-2022	97.20	97.95	99.90	96.10	96.30	97.35	97.88	57094	55.89	1376	26246	45.97
STEELCAS	EQ	29-Mar-2022	305.00	311.95	322.75	306.05	307.50	308.75	313.57	4910	15.40	248	3132	63.79
STEELCITY	EQ	29-Mar-2022	56.50	57.30	57.85	56.25	57.05	57.40	57.36	48122	27.60	428	35516	73.80
STEELXIND	EQ	29-Mar-2022	233.95	232.05	237.90	232.05	234.95	235.85	234.93	248454	583.68	950	173739	69.93
STEL	EQ	29-Mar-2022	117.65	118.70	120.00	112.60	113.60	114.20	115.70	26005	30.09	583	20725	79.70
STERTOOLS	EQ	29-Mar-2022	141.30	141.30	144.00	134.15	134.15	135.60	138.48	85416	118.28	2460	49583	58.05
STLTECH	EQ	29-Mar-2022	232.85	234.00	236.15	221.65	225.10	226.20	227.22	1040998	2365.37	14234	430344	41.34
STOVEKRAFT	EQ	29-Mar-2022	607.70	618.00	625.00	601.55	612.40	612.05	613.22	162823	998.47	4843	89675	55.08
STYLAMIND	EQ	29-Mar-2022	901.30	898.70	906.00	890.00	905.90	898.40	896.39	4148	37.18	455	3239	78.09
SUBCAPCITY	BE	29-Mar-2022	42.45	40.35	40.35	40.35	40.35	40.35	40.35	2152	0.87	11	-	-
SUBEXLTD	EQ	29-Mar-2022	31.55	31.75	32.40	30.40	30.45	30.85	31.41	9189085	2885.89	18298	5696613	61.99
SUBROS	EQ	29-Mar-2022	323.80	324.60	326.40	320.05	321.80	322.05	323.73	14578	47.19	950	8100	55.56
SUDARSCHEM	EQ	29-Mar-2022	530.85	539.90	542.40	523.80	528.00	529.00	533.21	221792	1182.63	5894	160231	72.24
SUMEETINDS	EQ	29-Mar-2022	7.80	7.50	7.85	7.45	7.60	7.60	7.62	512045	39.01	755	372616	72.77
SUMICHEM	EQ	29-Mar-2022	417.40	424.00	439.60	412.30	425.10	424.35	429.66	1812960	7789.59	46368	534022	29.46
SUMIT	EQ	29-Mar-2022	12.00	12.00	12.50	11.40	11.40	11.40	11.74	51009	5.99	146	33664	66.00
SUMMITSEC	EQ	29-Mar-2022	596.80	601.90	609.00	575.55	575.55	582.85	595.54	9415	56.07	619	6691	71.07
SUNCLAYLTD	EQ	29-Mar-2022	3671.65	3668.00	3700.00	3600.00	3629.05	3653.75	3657.70	4667	170.70	817	2501	53.59
SUNDARAM	EQ	29-Mar-2022	3.55	3.40	3.55	3.40	3.40	3.40	3.42	1024906	35.08	845	836736	81.64
SUNDARMFIN	EQ	29-Mar-2022	1892.10	1892.10	1892.10	1831.05	1875.00	1863.50	1868.46	25560	477.58	3251	13756	53.82
SUNDARMHLD	EQ	29-Mar-2022	69.55	69.50	71.50	67.90	69.45	68.20	69.02	203032	140.12	2171	163148	80.36
SUNDRMBRAK	EQ	29-Mar-2022	339.05	353.00	353.00	335.00	335.10	336.70	337.96	9563	32.32	306	8798	92.00
SUNDRMFAST	EQ	29-Mar-2022	926.10	926.10	931.00	902.30	903.30	910.15	916.08	170896	1565.55	8106	145021	84.86
SUNFLAG	EQ	29-Mar-2022	64.55	65.10	65.90	63.05	63.15	63.45	64.23	371052	238.31	3017	235180	63.38
SUNPHARMA	EQ	29-Mar-2022	905.90	908.05	922.00	901.10	915.00	919.35	913.69	3177777	29034.90	63133	1287780	40.52
SUNTECK	EQ	29-Mar-2022	449.65	449.00	454.40	440.75	445.50	449.70	448.37	436593	1957.57	15667	94416	21.63
SUNTV	EQ	29-Mar-2022	464.55	465.20	480.00	465.20	475.10	477.00	474.56	1385307	6574.09	18411	462086	33.36
SUPERHOUSE	EQ	29-Mar-2022	160.60	161.15	164.00	158.30	159.00	159.65	162.40	19880	32.29	608	13122	66.01
SUPERSPIN	EQ	29-Mar-2022	12.40	12.00	12.90	11.80	11.90	11.80	12.33	120284	14.83	392	98621	81.99
SUPPETRO	EQ	29-Mar-2022	1012.60	1007.00	1021.70	972.00	1003.00	1004.15	999.61	476795	4766.08	62429	115903	24.31
SUPRAJIT	EQ	29-Mar-2022	321.45	321.45	331.50	319.85	331.50	329.15	326.77	135311	442.16	4837	72164	53.33
SUPREMEENG	EQ	29-Mar-2022	2.30	2.40	2.40	2.35	2.40	2.40	2.40	17848730	428.08	1585	15231568	85.34
SUPREMEIND	EQ	29-Mar-2022	1997.45	2030.00	2048.45	1976.00	1985.00	1990.60	1996.95	46699	932.56	6460	27693	59.30
SUPREMEINF	EQ	29-Mar-2022	14.60	13.90	14.50	13.90	13.90	13.90	14.08	25543	3.60	72	25539	99.98
SUPRIYA	EQ	29-Mar-2022	470.25	471.00	498.80	471.00	477.00	477.85	486.00	1495772	7269.41	36011	416856	27.87
SURANASOL	EQ	29-Mar-2022	22.70	21.90	22.90	21.60	21.75	21.65	21.87	111905	24.48	1086	99406	88.83
SURANAT&P	EQ	29-Mar-2022	11.00	10.75	11.40	10.45	10.75	10.50	10.57	138166	14.61	680	104561	75.68
SURANI	SM	29-Mar-2022	46.85	46.25	46.25	46.25	46.25	46.25	46.25	2000	0.93	1	2000	100.00
SURYALAXMI	EQ	29-Mar-2022	80.00	82.10	82.25	77.50	77.50	78.30	80.14	19450	15.59	640	13397	68.88
SURYAROSNI	EQ	29-Mar-2022	414.75	415.05	430.75	412.60	413.00	415.90	420.46	123556	519.50	5996	58250	47.14
SURYODAY	EQ	29-Mar-2022	95.65	96.05	99.90	90.00	90.90	92.25	95.10	685844	652.22	13979	346428	50.51
SUTLEJTEX	EQ	29-Mar-2022	72.25	72.05	72.80	69.50	70.60	70.25	70.87	172210	122.04	3240	104310	60.57
SUULD	EQ	29-Mar-2022	177.75	184.75	185.10	174.75	175.00	175.00	178.56	292802	522.83	2606	248663	84.93
SUVEN	EQ	29-Mar-2022	82.80	83.00	85.00	81.10	82.95	82.05	82.90	576623	478.03	5605	272082	47.19
SUVENPHAR	EQ	29-Mar-2022	595.35	598.40	631.75	587.60	619.00	621.15	622.45	1254355	7807.77	37205	600879	47.90
SUVIDHAA	EQ	29-Mar-2022	8.20	8.20	8.40	7.80	7.80	7.80	7.85	632848	49.68	1283	478495	75.61
SUZLON	EQ	29-Mar-2022	9.10	9.10	9.55	8.95	9.25	9.25	9.37	56957629	5337.50	40552	18951848	33.27
SVLL	SM	29-Mar-2022	110.00	114.00	114.00	114.00	114.00	114.00	114.00	1000	1.14	1	1000	100.00
SVPGLOB	EQ	29-Mar-2022	40.65	40.80	41.20	39.05	39.40	39.30	40.26	460261	185.32	3039	294656	64.02
SWANENERGY	EQ	29-Mar-2022	178.55	178.00	197.90	177.30	193.10	193.25	192.23	1207588	2321.29	20529	341440	28.27
SWARAJ	ST	29-Mar-2022	53.20	50.55	55.85	50.55	55.85	55.85	53.34	224000	119.48	93	214000	95.54
SWARAJENG	EQ	29-Mar-2022	1298.70	1301.35	1320.00	1301.35	1310.00	1308.85	1310.56	14176	185.78	1418	9531	67.23
SWELECTES	EQ	29-Mar-2022	346.65	363.90	363.95	358.90	363.95	363.95	363.64	30740	111.78	371	22716	73.90
SWSOLAR	EQ	29-Mar-2022	299.45	300.90	320.85	300.00	314.70	314.65	313.16	1805330	5653.55	31753	726082	40.22
SYMPHONY	EQ	29-Mar-2022	1087.10	1099.00	1120.50	1098.95	1106.00	1105.80	1107.75	77375	857.12	6470	32688	42.25
SYNGENE	EQ	29-Mar-2022	591.15	591.00	593.95	582.00	585.10	583.95	586.23	175297	1027.65	4787	75505	43.07
TAINWALCHM	EQ	29-Mar-2022	67.40	66.05	69.00	66.05	69.00	68.55	68.25	41538	28.35	311	32780	78.92
TAJGVK	EQ	29-Mar-2022	151.45	152.90	154.15	149.00	151.10	151.75	151.72	441828	670.34	9507	182132	41.22
TAKE	EQ	29-Mar-2022	29.10	29.35	29.70	28.50	28.70	28.60	28.84	1536640	443.17	5058	887702	57.77
TALBROAUTO	EQ	29-Mar-2022	458.80	465.00	477.95	459.15	461.10	462.90	467.38	49114	229.55	2331	22013	44.82
TANLA	EQ	29-Mar-2022	1319.10	1335.25	1451.00	1326.05	1440.00	1442.45	1421.90	971956	13820.26	37528	352156	36.23
TANTIACONS	BZ	29-Mar-2022	12.40	12.90	13.00	11.90	12.10	12.25	12.56	23342	2.93	87	-	-
TARACHAND	SM	29-Mar-2022	49.05	52.00	52.40	49.25	49.25	49.25	51.80	16000	8.29	5	10000	62.50
TARAPUR	EQ	29-Mar-2022	4.10	3.95	4.30	3.90	4.15	4.10	4.12	10720	0.44	69	9067	84.58
TARC	EQ	29-Mar-2022	35.85	36.00	36.25	34.45	35.35	35.15	35.14	1940716	681.92	5788	1427479	73.55
TARMAT	EQ	29-Mar-2022	61.05	63.70	63.70	59.70	61.00	60.45	60.43	69569	42.04	557	55156	79.28
TARSONS	EQ	29-Mar-2022	674.95	674.00	682.85	660.00	660.50	661.95	669.62	85221	570.66	4992	49794	58.43
TASTYBITE	EQ	29-Mar-2022	10972.90	10750.00	11218.90	10744.95	10917.00	10989.00	11069.14	6239	690.60	1700	2677	42.91
TATACAPHSG	N2	29-Mar-2022	1015.10	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	2	0.02	1	2	100.00
TATACAPHSG	N4	29-Mar-2022	1040.00	1040.00	1040.00	1015.15	1030.00	1030.00	1019.88	153	1.56	7	143	93.46
TATACAPHSG	N6	29-Mar-2022	1059.00	1059.00	1059.00	1043.00	1045.00	1043.10	1043.24	213	2.22	6	212	99.53
TATACAPHSG	N8	29-Mar-2022	1114.50	1114.50	1114.50	1110.00	1110.00	1110.00	1112.25	2	0.02	2	2	100.00
TATACHEM	EQ	29-Mar-2022	956.65	958.70	989.70	957.95	988.00	987.50	979.56	1627998	15947.19	44087	513500	31.54
TATACOFFEE	EQ	29-Mar-2022	195.60	196.50	197.55	194.20	195.50	196.25	195.90	820105	1606.63	9816	355756	43.38
TATACOMM	EQ	29-Mar-2022	1156.55	1161.00	1165.00	1145.55	1152.00	1153.85	1156.68	525621	6079.78	21891	256917	48.88
TATACONSUM	EQ	29-Mar-2022	741.25	742.00	747.75	735.60	741.00	743.20	742.11	985708	7315.00	45488	375805	38.13
TATAELXSI	EQ	29-Mar-2022	9035.50	8970.00	9024.00	8500.00	8515.00	8552.85	8706.83	1347710	117342.88	205843	306852	22.77
TATAINVEST	EQ	29-Mar-2022	1326.25	1332.90	1346.05	1327.15	1333.00	1340.40	1337.19	24516	327.83	2807	12642	51.57
TATAMETALI	EQ	29-Mar-2022	784.25	784.25	792.35	774.40	778.00	781.00	781.46	120758	943.68	7036	57967	48.00
TATAMOTORS	EQ	29-Mar-2022	432.70	436.00	439.35	431.40	433.70	433.70	435.02	18710736	81396.14	166038	5574807	29.79
TATAMTRDVR	EQ	29-Mar-2022	205.45	206.95	209.40	203.10	203.50	203.80	205.75	3335112	6862.10	23580	1688542	50.63
TATAPOWER	EQ	29-Mar-2022	239.60	243.60	244.90	238.50	238.80	239.10	241.44	20061075	48436.41	128373	4520957	22.54
TATASTEEL	EQ	29-Mar-2022	1338.95	1344.00	1346.15	1327.00	1332.00	1334.65	1335.58	4320237	57700.19	94177	937510	21.70
TATASTLLP	EQ	29-Mar-2022	723.90	728.95	734.90	716.45	723.50	729.90	725.97	83319	604.87	4151	41442	49.74
TATVA	EQ	29-Mar-2022	2219.00	2220.30	2250.00	2190.00	2240.00	2207.80	2210.04	22419	495.47	3932	10815	48.24
TBZ	EQ	29-Mar-2022	68.60	67.80	69.90	67.80	68.50	68.15	68.34	130487	89.18	2528	79486	60.91
TCFSL	ND	29-Mar-2022	1071.01	1070.10	1075.00	1070.00	1072.00	1071.88	1071.52	896	9.60	19	590	65.85
TCFSL	NF	29-Mar-2022	1187.99	1188.00	1188.00	1185.00	1185.00	1185.00	1185.09	103	1.22	5	103	100.00
TCFSL	NH	29-Mar-2022	1050.21	1050.00	1051.00	1045.06	1051.00	1051.00	1049.67	120	1.26	5	120	100.00
TCFSL	NL	29-Mar-2022	1140.00	1196.99	1196.99	1121.50	1121.50	1121.50	1196.16	211	2.52	3	211	100.00
TCFSL	NN	29-Mar-2022	1149.00	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	20	0.23	1	20	100.00
TCI	EQ	29-Mar-2022	568.40	569.95	576.85	562.55	567.60	567.05	571.03	41588	237.48	3197	19663	47.28
TCIDEVELOP	EQ	29-Mar-2022	311.15	309.95	317.70	308.90	308.90	309.15	310.18	1778	5.52	42	1531	86.11
TCIEXP	EQ	29-Mar-2022	1730.60	1750.45	1750.65	1710.00	1724.60	1722.90	1729.39	13940	241.08	2697	7659	54.94
TCIFINANCE	EQ	29-Mar-2022	6.35	6.55	6.65	6.05	6.05	6.15	6.25	25281	1.58	55	22908	90.61
TCNSBRANDS	EQ	29-Mar-2022	792.10	795.00	802.20	772.25	790.00	781.20	787.68	11145	87.79	1412	6546	58.73
TCPLPACK	EQ	29-Mar-2022	709.10	710.00	736.05	695.00	719.00	706.90	714.68	66551	475.62	6335	32929	49.48
TCS	EQ	29-Mar-2022	3707.70	3694.75	3722.00	3691.00	3701.00	3705.35	3707.08	2689063	99685.78	166424	1876469	69.78
TDPOWERSYS	EQ	29-Mar-2022	343.00	349.50	349.50	328.10	342.50	342.50	336.57	20410	68.69	1455	12049	59.03
TEAMLEASE	EQ	29-Mar-2022	3998.55	4035.00	4330.55	3967.80	4191.50	4264.20	4177.08	38776	1619.71	9531	11095	28.61
TECH	EQ	29-Mar-2022	36.06	36.50	36.50	35.60	36.10	36.10	36.15	717	0.26	40	549	76.57
TECHIN	EQ	29-Mar-2022	10.65	11.15	11.15	11.15	11.15	11.15	11.15	37292	4.16	114	37038	99.32
TECHM	EQ	29-Mar-2022	1524.45	1537.00	1539.55	1519.10	1523.50	1522.35	1525.27	2311150	35251.28	52532	1765275	76.38
TECHNOE	EQ	29-Mar-2022	241.85	242.00	245.50	240.05	245.00	242.75	243.12	94179	228.97	4200	60458	64.19
TEGA	EQ	29-Mar-2022	504.35	511.35	511.35	480.00	485.00	487.65	496.33	183488	910.71	8568	75361	41.07
TEJASNET	EQ	29-Mar-2022	380.75	383.00	394.00	377.20	384.95	387.10	384.31	361800	1390.43	6960	193498	53.48
TEMBO	EQ	29-Mar-2022	207.65	212.00	212.00	197.30	202.00	201.35	203.92	109447	223.18	2244	41747	38.14
TERASOFT	EQ	29-Mar-2022	45.25	46.00	46.20	42.65	42.65	44.00	45.04	40226	18.12	703	31537	78.40
TEXINFRA	EQ	29-Mar-2022	57.85	59.35	59.55	57.95	58.00	58.15	58.30	34469	20.10	402	26095	75.71
TEXMOPIPES	EQ	29-Mar-2022	75.95	75.95	76.90	72.85	74.00	73.90	74.44	146540	109.08	2601	93703	63.94
TEXRAIL	EQ	29-Mar-2022	43.85	43.60	45.15	42.10	42.15	42.60	43.47	2422174	1052.85	10513	1246946	51.48
TFCILTD	EQ	29-Mar-2022	61.90	62.40	62.80	59.80	60.05	60.10	61.16	303291	185.50	4627	175589	57.89
TFL	EQ	29-Mar-2022	8.70	9.10	9.10	8.30	8.45	8.30	8.40	6487	0.55	101	3940	60.74
TGBHOTELS	EQ	29-Mar-2022	9.45	9.60	9.80	9.00	9.15	9.10	9.13	71638	6.54	200	61398	85.71
THANGAMAYL	EQ	29-Mar-2022	1118.90	1110.80	1127.60	1100.00	1102.50	1110.55	1115.73	4407	49.17	688	2804	63.63
THEINVEST	EQ	29-Mar-2022	110.35	113.95	113.95	109.90	110.00	110.00	110.29	12830	14.15	135	9975	77.75
THEJO	SM	29-Mar-2022	1115.00	1115.55	1115.55	1115.55	1115.55	1115.55	1115.55	150	1.67	1	150	100.00
THEMISMED	EQ	29-Mar-2022	963.55	963.65	963.65	925.35	926.05	933.75	941.36	2326	21.90	229	1474	63.37
THERMAX	EQ	29-Mar-2022	2001.80	2019.00	2058.00	1964.45	1980.00	1977.05	2000.59	33223	664.66	5358	13049	39.28
THOMASCOOK	EQ	29-Mar-2022	69.00	69.15	70.70	67.10	68.95	67.70	68.69	536445	368.47	5277	291106	54.27
THOMASCOTT	BE	29-Mar-2022	49.00	47.00	51.00	46.60	49.50	50.45	49.70	2510	1.25	35	-	-
THYROCARE	EQ	29-Mar-2022	776.30	780.00	798.35	747.00	752.00	750.50	755.97	473214	3577.35	11247	368470	77.87
TI	EQ	29-Mar-2022	66.70	66.90	69.25	66.65	66.70	67.10	67.68	482364	326.47	1500	433287	89.83
TIDEWATER	EQ	29-Mar-2022	1130.05	1150.00	1150.00	1122.10	1126.80	1125.75	1136.27	48067	546.17	7573	17245	35.88
TIIL	EQ	29-Mar-2022	970.35	963.00	1088.00	963.00	1050.00	1042.00	1027.68	57627	592.22	7109	27610	47.91
TIINDIA	EQ	29-Mar-2022	1670.65	1674.00	1683.00	1630.50	1660.00	1643.20	1655.41	166840	2761.88	13360	117708	70.55
TIJARIA	EQ	29-Mar-2022	6.70	6.40	6.90	6.40	6.80	6.65	6.54	14944	0.98	59	11990	80.23
TIL	EQ	29-Mar-2022	100.80	103.90	104.00	100.10	101.55	101.05	101.62	61048	62.03	1156	48612	79.63
TIMESCAN	SM	29-Mar-2022	85.75	83.50	83.90	80.10	83.90	83.90	82.51	32000	26.40	16	26000	81.25
TIMESGTY	EQ	29-Mar-2022	57.60	60.00	60.00	54.75	58.95	57.70	56.98	21830	12.44	249	15102	69.18
TIMETECHNO	EQ	29-Mar-2022	66.25	67.05	67.55	64.90	65.20	65.30	66.27	1306807	866.06	11724	861286	65.91
TIMKEN	EQ	29-Mar-2022	2129.90	2135.00	2239.90	2135.00	2186.45	2189.50	2205.07	79907	1762.01	12332	27050	33.85
TINPLATE	EQ	29-Mar-2022	383.75	385.70	412.00	382.60	399.50	400.30	399.76	2582996	10325.79	53894	495261	19.17
TIPSINDLTD	BE	29-Mar-2022	2278.85	2324.00	2324.00	2189.50	2194.00	2197.90	2236.52	3513	78.57	482	-	-
TIRUMALCHM	EQ	29-Mar-2022	267.60	268.95	273.90	263.05	268.40	269.15	268.24	1753425	4703.30	30446	550379	31.39
TIRUPATI	SM	29-Mar-2022	80.30	76.30	76.30	76.30	76.30	76.30	76.30	3000	2.29	1	3000	100.00
TIRUPATIFL	EQ	29-Mar-2022	10.90	10.95	11.20	10.40	10.45	10.40	10.62	56918	6.04	221	44389	77.99
TITAN	EQ	29-Mar-2022	2535.90	2550.00	2559.00	2525.30	2541.00	2538.80	2541.94	908172	23085.19	53687	337657	37.18
TMRVL	EQ	29-Mar-2022	14.55	14.90	15.30	14.55	14.85	14.70	14.84	81704	12.13	509	49912	61.09
TNPETRO	EQ	29-Mar-2022	103.80	104.90	106.55	101.40	102.35	102.45	103.94	347796	361.50	6058	195722	56.27
TNPL	EQ	29-Mar-2022	172.70	175.00	179.25	170.00	170.65	170.65	174.30	701729	1223.12	11417	275581	39.27
TNTELE	BE	29-Mar-2022	8.40	8.70	8.80	8.05	8.35	8.25	8.45	19596	1.66	98	-	-
TOKYOPLAST	EQ	29-Mar-2022	93.90	96.00	96.00	89.20	89.20	90.30	92.19	15950	14.70	436	12763	80.02
TORNTPHARM	EQ	29-Mar-2022	2728.30	2749.15	2819.90	2727.50	2805.00	2809.90	2787.27	265373	7396.67	15311	181270	68.31
TORNTPOWER	EQ	29-Mar-2022	490.45	495.00	495.90	489.25	490.00	490.55	491.73	176995	870.34	5244	49787	28.13
TOTAL	EQ	29-Mar-2022	74.85	74.85	78.55	71.40	72.70	72.80	74.75	45771	34.21	306	28915	63.17
TOUCHWOOD	EQ	29-Mar-2022	88.35	92.35	92.35	88.20	90.00	90.20	90.35	3794	3.43	114	2646	69.74
TPLPLASTEH	EQ	29-Mar-2022	120.60	125.10	125.10	116.10	116.15	116.45	119.04	22923	27.29	559	17425	76.02
TRANSWIND	SM	29-Mar-2022	7.05	6.70	6.70	6.70	6.70	6.70	6.70	4000	0.27	1	4000	100.00
TREEHOUSE	EQ	29-Mar-2022	7.80	7.55	8.05	7.45	7.45	7.45	7.57	20111	1.52	144	18360	91.29
TREJHARA	EQ	29-Mar-2022	68.45	68.85	71.85	67.65	71.85	71.85	71.43	65844	47.03	466	54905	83.39
TRENT	EQ	29-Mar-2022	1279.55	1282.90	1283.25	1260.25	1274.05	1276.20	1274.32	539919	6880.30	20366	310084	57.43
TRF	BE	29-Mar-2022	135.20	134.50	139.00	129.00	134.00	134.70	134.25	8112	10.89	115	-	-
TRIDENT	BE	29-Mar-2022	51.45	52.00	52.00	50.55	50.90	50.75	50.94	3865767	1969.39	46592	-	-
TRIGYN	EQ	29-Mar-2022	133.65	134.05	136.90	130.50	130.55	131.60	133.34	167824	223.78	3292	95494	56.90
TRIL	EQ	29-Mar-2022	32.40	33.00	33.00	31.00	31.10	31.20	31.60	279311	88.27	2127	170734	61.13
TRITURBINE	EQ	29-Mar-2022	194.55	197.50	200.80	194.60	196.30	198.05	197.53	260049	513.68	4815	77431	29.78
TRIVENI	EQ	29-Mar-2022	311.20	313.65	317.00	309.40	313.00	312.35	312.78	662735	2072.88	11634	237715	35.87
TTKHLTCARE	EQ	29-Mar-2022	788.65	783.75	809.70	766.75	805.00	800.50	788.86	20443	161.27	2375	9295	45.47
TTKPRESTIG	EQ	29-Mar-2022	819.20	827.40	839.00	800.00	802.00	803.50	811.70	94159	764.29	9957	47684	50.64
TTL	EQ	29-Mar-2022	101.90	102.00	104.40	97.95	99.00	99.85	100.51	28610	28.75	1075	20138	70.39
TTML	EQ	29-Mar-2022	159.20	155.00	155.10	151.25	151.25	151.25	151.72	4431298	6722.98	27449	3084790	69.61
TV18BRDCST	EQ	29-Mar-2022	72.80	73.35	73.75	69.45	72.25	71.40	71.28	16464222	11735.86	38857	5672904	34.46
TVSELECT	EQ	29-Mar-2022	222.70	224.00	266.95	221.30	252.40	249.70	253.98	1557097	3954.65	41705	328135	21.07
TVSMOTOR	EQ	29-Mar-2022	607.40	609.00	617.00	608.55	615.70	613.45	613.63	1488760	9135.40	28904	293528	19.72
TVSSRICHAK	EQ	29-Mar-2022	1614.50	1616.00	1647.65	1601.00	1603.55	1604.45	1611.77	12953	208.77	1637	10694	82.56
TVTODAY	EQ	29-Mar-2022	371.50	374.90	382.20	374.85	378.15	377.95	377.85	60044	226.88	1343	47273	78.73
TVVISION	BE	29-Mar-2022	3.60	3.60	3.75	3.45	3.75	3.75	3.71	28273	1.05	33	-	-
TWL	EQ	29-Mar-2022	101.15	101.50	102.10	100.00	100.25	100.05	100.47	289608	290.96	2195	176461	60.93
UBL	EQ	29-Mar-2022	1416.75	1430.00	1430.00	1399.60	1400.00	1407.45	1414.29	276278	3907.37	12454	131611	47.64
UCALFUEL	EQ	29-Mar-2022	111.65	112.50	114.45	110.15	110.95	111.25	111.55	52780	58.87	1935	31430	59.55
UCL	SM	29-Mar-2022	60.00	55.00	55.00	55.00	55.00	55.00	55.00	4000	2.20	2	4000	100.00
UCOBANK	EQ	29-Mar-2022	11.50	11.60	11.60	11.20	11.25	11.25	11.38	3928230	446.88	13985	2384135	60.69
UDAICEMENT	EQ	29-Mar-2022	29.60	29.70	30.45	27.70	28.15	28.20	29.15	854654	249.13	7685	608830	71.24
UFLEX	EQ	29-Mar-2022	595.65	599.00	619.00	596.15	604.50	604.75	610.07	482993	2946.60	44362	140751	29.14
UFO	EQ	29-Mar-2022	103.25	104.00	107.30	100.35	106.00	105.40	103.90	474657	493.17	8507	221720	46.71
UGARSUGAR	EQ	29-Mar-2022	79.75	77.00	79.20	75.80	75.80	75.80	76.46	672166	513.97	3912	420351	62.54
UGROCAP	EQ	29-Mar-2022	171.55	171.00	175.70	160.60	164.00	164.90	168.50	118601	199.85	2287	69843	58.89
UGROCAP	N1	29-Mar-2022	1008.00	1001.50	1008.50	1001.50	1008.50	1008.50	1002.67	12	0.12	4	12	100.00
UJAAS	EQ	29-Mar-2022	4.30	4.15	4.50	4.10	4.20	4.20	4.25	1534121	65.26	1896	851141	55.48
UJJIVAN	EQ	29-Mar-2022	106.55	107.95	108.95	103.85	104.85	104.60	105.80	1979252	2094.14	14428	1203536	60.81
UJJIVANSFB	EQ	29-Mar-2022	15.55	15.65	15.80	15.00	15.05	15.10	15.33	3149395	482.85	6436	2234368	70.95
ULTRACEMCO	EQ	29-Mar-2022	6359.95	6377.00	6548.00	6376.00	6532.90	6526.60	6506.23	671879	43713.99	76222	304038	45.25
UMANGDAIRY	EQ	29-Mar-2022	63.20	64.65	64.65	62.05	62.05	62.25	62.74	15276	9.58	387	9539	62.44
UMESLTD	EQ	29-Mar-2022	3.65	3.80	3.80	3.80	3.80	3.80	3.80	15281	0.58	20	13767	90.09
UNICHEMLAB	EQ	29-Mar-2022	241.30	242.45	247.00	241.65	245.00	245.10	244.00	36622	89.36	1237	24431	66.71
UNIDT	EQ	29-Mar-2022	491.00	488.05	499.15	486.00	488.10	488.00	490.17	15554	76.24	982	8437	54.24
UNIENTER	EQ	29-Mar-2022	133.95	135.00	135.95	128.75	130.00	130.55	132.23	14220	18.80	367	10132	71.25
UNIINFO	EQ	29-Mar-2022	25.25	25.30	25.55	24.00	24.00	24.00	25.04	15405	3.86	64	13642	88.56
UNIONBANK	EQ	29-Mar-2022	38.10	38.35	38.65	37.20	37.50	37.45	37.86	10251972	3881.64	16144	5797807	56.55
UNITECH	BZ	29-Mar-2022	1.95	1.95	1.95	1.90	1.90	1.90	1.90	1842340	35.05	1457	-	-
UNITEDPOLY	EQ	29-Mar-2022	53.45	50.80	50.80	50.80	50.80	50.80	50.80	12140	6.17	71	12139	99.99
UNITEDTEA	EQ	29-Mar-2022	322.25	337.00	380.00	328.10	344.10	346.85	355.31	17490	62.14	1482	4586	26.22
UNIVASTU	EQ	29-Mar-2022	86.10	89.65	89.65	83.05	84.35	84.25	86.02	26441	22.75	908	17234	65.18
UNIVCABLES	EQ	29-Mar-2022	138.15	139.00	141.80	137.00	137.40	137.55	138.01	47224	65.17	728	38023	80.52
UNIVPHOTO	EQ	29-Mar-2022	594.85	594.85	620.00	570.05	611.90	608.35	599.50	14637	87.75	1116	10161	69.42
UPL	EQ	29-Mar-2022	780.75	781.50	790.40	779.05	781.10	782.00	783.71	1636109	12822.39	50572	700601	42.82
URAVI	SM	29-Mar-2022	126.00	125.00	125.00	125.00	125.00	125.00	125.00	1200	1.50	1	1200	100.00
URJA	EQ	29-Mar-2022	17.75	17.75	18.10	17.00	17.10	17.05	17.26	2807374	484.43	12290	2095822	74.65
USHAMART	EQ	29-Mar-2022	121.45	124.00	126.20	123.15	124.90	124.70	124.66	1113056	1387.58	15188	506002	45.46
UTIAMC	EQ	29-Mar-2022	979.90	981.10	1010.55	971.00	981.00	982.75	991.40	115937	1149.40	11174	39638	34.19
UTIBANKETF	EQ	29-Mar-2022	35.71	36.19	36.19	35.31	35.96	35.87	35.77	1102	0.39	103	841	76.32
UTINEXT50	EQ	29-Mar-2022	42.75	41.90	43.44	41.90	42.90	42.90	42.85	12692	5.44	162	11907	93.82
UTINIFTETF	EQ	29-Mar-2022	1816.60	1845.00	1845.00	1808.30	1831.74	1825.37	1819.31	1631	29.67	79	963	59.04
UTISENSETF	EQ	29-Mar-2022	604.86	606.80	609.00	599.48	606.00	606.00	602.15	3391	20.42	76	1108	32.67
UTISXN50	EQ	29-Mar-2022	48.79	49.99	49.99	47.82	48.77	48.97	48.55	1062	0.52	43	584	54.99
UTTAMSTL	EQ	29-Mar-2022	4.95	4.80	5.00	4.75	4.75	4.75	4.78	1459988	69.85	1265	1093397	74.89
UTTAMSUGAR	EQ	29-Mar-2022	222.05	222.00	224.40	215.05	216.00	216.90	219.90	170046	373.93	3680	63356	37.26
V2RETAIL	EQ	29-Mar-2022	140.15	139.10	148.80	139.10	146.50	143.75	142.26	59607	84.79	793	41555	69.71
VADILALIND	EQ	29-Mar-2022	1413.00	1424.00	1429.00	1380.50	1394.25	1391.85	1397.11	11682	163.21	1457	6953	59.52
VAIBHAVGBL	EQ	29-Mar-2022	362.55	363.00	405.50	362.55	384.95	385.00	394.81	1592037	6285.57	47254	255951	16.08
VAISHALI	EQ	29-Mar-2022	64.10	64.10	64.60	62.30	63.45	62.75	63.05	294935	185.97	1947	168117	57.00
VAKRANGEE	EQ	29-Mar-2022	30.10	30.10	30.40	28.90	29.00	29.25	29.69	5285509	1569.29	10506	3538520	66.95
VALIANTORG	EQ	29-Mar-2022	877.90	897.20	909.90	855.10	861.00	860.95	875.23	245760	2150.95	15836	124971	50.85
VARDHACRLC	EQ	29-Mar-2022	49.60	50.35	50.35	48.30	48.50	48.70	48.86	313272	153.08	3091	106622	34.03
VARDMNPOLY	EQ	29-Mar-2022	25.45	26.00	26.20	24.20	24.85	24.35	24.93	18857	4.70	188	13546	71.84
VARROC	EQ	29-Mar-2022	330.30	332.00	339.45	325.00	335.00	337.55	334.12	265343	886.56	10592	127631	48.10
VASCONEQ	EQ	29-Mar-2022	23.05	23.25	23.80	22.40	22.45	22.55	22.87	844084	193.04	2184	604303	71.59
VASWANI	EQ	29-Mar-2022	20.45	20.05	20.45	19.45	19.45	19.45	19.56	76589	14.98	396	72552	94.73
VBL	EQ	29-Mar-2022	938.80	938.80	944.95	929.00	934.40	934.05	933.08	326409	3045.66	32218	203051	62.21
VEDL	EQ	29-Mar-2022	413.40	414.90	415.70	407.55	409.90	410.35	411.13	6273174	25791.14	52650	1434665	22.87
VENKEYS	EQ	29-Mar-2022	2220.85	2247.00	2272.45	2155.00	2165.00	2167.35	2205.97	61132	1348.55	9025	29280	47.90
VENUSREM	EQ	29-Mar-2022	281.15	281.20	286.05	270.00	270.10	271.25	275.41	100973	278.09	4147	64154	63.54
VERTOZ	EQ	29-Mar-2022	90.35	92.55	97.70	86.70	88.00	88.10	89.66	71953	64.51	1580	56828	78.98
VESUVIUS	EQ	29-Mar-2022	1025.45	1022.00	1045.00	999.95	1001.00	1003.60	1015.45	10701	108.66	612	9157	85.57
VETO	EQ	29-Mar-2022	90.15	90.30	94.15	89.00	89.90	90.05	91.03	161762	147.24	2749	108018	66.78
VGUARD	EQ	29-Mar-2022	214.15	213.90	219.80	212.70	215.00	214.15	214.81	1205945	2590.47	18872	850737	70.55
VHL	EQ	29-Mar-2022	3690.40	3740.60	3758.95	3650.00	3650.00	3652.30	3686.61	624	23.00	265	378	60.58
VICEROY	BZ	29-Mar-2022	3.55	3.60	3.65	3.40	3.40	3.40	3.46	43385	1.50	84	-	-
VIDHIING	EQ	29-Mar-2022	408.85	412.35	412.35	399.00	401.95	400.25	403.72	33853	136.67	1810	18313	54.10
VIJAYA	EQ	29-Mar-2022	436.20	429.10	442.00	429.10	433.05	433.45	434.04	59879	259.90	4477	21239	35.47
VIJIFIN	EQ	29-Mar-2022	3.90	3.90	4.05	3.75	4.05	4.05	3.99	173797	6.93	353	131292	75.54
VIKASECO	EQ	29-Mar-2022	5.55	5.70	5.80	5.55	5.65	5.65	5.74	18966701	1088.41	17080	13187454	69.53
VIKASLIFE	EQ	29-Mar-2022	5.15	5.20	5.40	5.15	5.25	5.20	5.26	5745093	302.22	6929	4232827	73.68
VIKASPROP	EQ	29-Mar-2022	1.90	1.90	1.95	1.85	1.90	1.85	1.89	1346151	25.44	1036	810992	60.25
VIKASWSP	EQ	29-Mar-2022	3.40	3.30	3.50	3.30	3.40	3.35	3.35	892297	29.87	771	721817	80.89
VIMTALABS	EQ	29-Mar-2022	321.50	321.50	328.00	321.00	323.85	324.45	324.38	48879	158.55	1326	38657	79.09
VINATIORGA	EQ	29-Mar-2022	1960.35	1935.10	2058.40	1935.10	2050.95	2035.40	2008.79	61685	1239.12	6966	33662	54.57
VINDHYATEL	EQ	29-Mar-2022	1052.50	1059.75	1069.00	1025.55	1040.20	1033.95	1041.86	18620	193.99	2077	12120	65.09
VINEETLAB	EQ	29-Mar-2022	54.20	54.20	56.40	50.35	51.50	52.30	53.29	20807	11.09	317	14916	71.69
VINNY	SM	29-Mar-2022	70.00	68.00	68.00	68.00	68.00	68.00	68.00	3000	2.04	1	3000	100.00
VINYLINDIA	EQ	29-Mar-2022	254.70	257.00	264.70	255.00	258.50	259.10	260.68	77125	201.05	3441	29806	38.65
VIPCLOTHNG	EQ	29-Mar-2022	24.85	24.55	25.35	23.65	23.85	23.80	24.10	407842	98.30	718	264582	64.87
VIPIND	EQ	29-Mar-2022	728.50	730.00	758.60	705.65	748.30	745.45	728.26	1329889	9685.08	40797	417110	31.36
VIPULLTD	EQ	29-Mar-2022	18.00	18.05	19.00	18.00	18.15	18.30	18.19	13103	2.38	86	10477	79.96
VISAKAIND	EQ	29-Mar-2022	595.30	600.60	611.00	595.00	601.50	601.40	601.59	37085	223.10	2449	23281	62.78
VISASTEEL	EQ	29-Mar-2022	15.45	15.00	16.20	14.75	15.00	15.15	15.34	72785	11.16	336	33020	45.37
VISESHINFO	EQ	29-Mar-2022	1.10	1.10	1.15	1.05	1.10	1.05	1.06	52310037	553.54	19722	32860163	62.82
VISHAL	EQ	29-Mar-2022	30.20	30.00	30.70	27.20	29.20	29.15	29.41	367105	107.96	1839	229578	62.54
VISHNU	BE	29-Mar-2022	1727.75	1744.95	1745.00	1641.40	1641.40	1643.35	1662.94	12063	200.60	1107	-	-
VISHWARAJ	EQ	29-Mar-2022	20.60	20.65	20.85	20.10	20.25	20.25	20.42	1523104	310.97	6002	1060428	69.62
VIVIDHA	EQ	29-Mar-2022	1.70	1.65	1.70	1.65	1.65	1.65	1.65	825397	13.65	918	658882	79.83
VIVIMEDLAB	EQ	29-Mar-2022	14.80	14.70	15.75	14.70	15.30	15.15	15.17	1435076	217.75	2317	1219215	84.96
VIVO	SM	29-Mar-2022	171.95	163.40	164.00	163.40	163.40	163.40	163.53	14400	23.55	9	12800	88.89
VLSFINANCE	EQ	29-Mar-2022	165.00	167.25	169.00	160.00	160.00	161.15	163.72	48226	78.96	1189	35115	72.81
VMARCIND	SM	29-Mar-2022	38.00	35.85	37.00	35.85	37.00	37.00	36.43	6000	2.19	2	6000	100.00
VMART	EQ	29-Mar-2022	3733.55	3750.00	3789.95	3695.00	3738.30	3731.55	3737.38	8483	317.04	3164	4706	55.48
VOLTAMP	EQ	29-Mar-2022	1994.40	2004.40	2013.45	1970.00	1970.30	1975.85	1985.70	2801	55.62	624	1434	51.20
VOLTAS	EQ	29-Mar-2022	1231.60	1243.00	1251.95	1228.70	1250.05	1247.30	1242.57	887754	11030.96	35018	447812	50.44
VRLLOG	EQ	29-Mar-2022	456.35	460.00	477.00	460.00	466.00	471.95	467.21	214834	1003.73	13120	93488	43.52
VSCL	SM	29-Mar-2022	26.20	25.00	25.00	25.00	25.00	25.00	25.00	3000	0.75	1	3000	100.00
VSSL	EQ	29-Mar-2022	233.35	234.95	235.80	225.00	228.70	226.85	228.74	156782	358.63	4333	98680	62.94
VSTIND	EQ	29-Mar-2022	3030.15	3045.35	3079.90	3035.00	3059.90	3050.85	3051.29	7711	235.28	1803	5437	70.51
VSTTILLERS	EQ	29-Mar-2022	2484.75	2476.80	2499.95	2401.00	2433.00	2428.65	2455.02	5197	127.59	1338	3014	57.99
VTL	EQ	29-Mar-2022	519.95	519.95	521.80	482.75	484.05	484.30	492.59	717344	3533.56	31111	469194	65.41
WABAG	EQ	29-Mar-2022	280.20	280.95	286.95	278.00	279.95	282.70	282.70	459229	1298.24	10863	271030	59.02
WABCOINDIA	EQ	29-Mar-2022	7409.25	7347.10	7434.00	7256.05	7337.00	7374.80	7370.94	3346	246.63	756	2011	60.10
WALCHANNAG	EQ	29-Mar-2022	55.50	55.70	57.00	52.55	53.05	53.25	54.96	443909	243.99	3800	345132	77.75
WALPAR	SM	29-Mar-2022	27.45	26.25	26.25	26.25	26.25	26.25	26.25	6000	1.58	3	4000	66.67
WANBURY	BE	29-Mar-2022	86.50	86.00	86.50	82.60	82.80	83.65	85.71	69776	59.81	81	-	-
WATERBASE	EQ	29-Mar-2022	85.25	87.30	87.40	82.40	82.70	82.80	84.08	159099	133.77	2740	113164	71.13
WEALTH	BE	29-Mar-2022	269.00	269.00	277.05	256.00	256.00	256.00	259.40	689	1.79	19	-	-
WEBELSOLAR	EQ	29-Mar-2022	94.35	96.45	96.45	89.65	91.95	92.00	92.83	426552	395.97	6178	261378	61.28
WEIZMANIND	EQ	29-Mar-2022	59.10	60.25	60.25	57.25	57.75	57.65	57.91	14129	8.18	317	9341	66.11
WELCORP	EQ	29-Mar-2022	153.00	153.00	164.50	153.00	163.20	163.65	160.20	2732823	4377.99	18798	1163569	42.58
WELENT	EQ	29-Mar-2022	73.20	73.60	76.90	73.40	74.90	75.00	75.38	630438	475.25	6744	414532	65.75
WELINV	EQ	29-Mar-2022	277.90	278.00	284.95	266.00	266.00	270.65	275.41	1756	4.84	120	1018	57.97
WELSPUNIND	EQ	29-Mar-2022	94.60	95.50	96.35	91.10	91.95	92.30	94.58	5238831	4954.98	26414	2585575	49.35
WENDT	EQ	29-Mar-2022	4943.70	5079.95	5079.95	4900.00	4900.00	4938.80	4961.39	798	39.59	327	495	62.03
WESTLIFE	EQ	29-Mar-2022	470.25	479.00	484.60	467.75	470.30	477.25	476.78	224311	1069.46	9596	103545	46.16
WFL	BE	29-Mar-2022	145.00	142.60	152.25	142.55	152.25	152.25	148.29	431	0.64	23	-	-
WHEELS	EQ	29-Mar-2022	528.35	530.00	536.65	514.05	518.00	521.05	529.08	43944	232.50	4112	19707	44.85
WHIRLPOOL	EQ	29-Mar-2022	1569.40	1579.00	1590.80	1553.60	1565.00	1570.60	1574.51	196957	3101.10	10649	88938	45.16
WILLAMAGOR	EQ	29-Mar-2022	21.55	21.00	21.70	21.00	21.30	21.15	21.29	9248	1.97	95	7304	78.98
WINDLAS	EQ	29-Mar-2022	218.90	220.00	222.95	212.55	214.00	214.55	215.81	92004	198.55	6278	58908	64.03
WINDMACHIN	EQ	29-Mar-2022	41.35	41.95	42.10	40.00	40.55	40.80	41.06	120562	49.51	915	70997	58.89
WINPRO	EQ	29-Mar-2022	5.75	5.70	5.95	5.60	5.70	5.70	5.77	485003	27.97	630	420833	86.77
WIPL	BE	29-Mar-2022	57.95	60.75	60.75	57.95	60.65	60.65	58.15	42	0.02	3	-	-
WIPRO	EQ	29-Mar-2022	600.20	603.00	605.35	599.15	603.90	602.50	602.19	4701003	28308.81	73506	2927466	62.27
WOCKPHARMA	EQ	29-Mar-2022	297.45	295.00	299.00	280.45	282.85	282.10	287.08	1453263	4172.00	26837	616438	42.42
WONDERLA	EQ	29-Mar-2022	234.95	237.00	244.00	228.85	231.20	231.10	235.65	175983	414.70	8811	82720	47.00
WORTH	EQ	29-Mar-2022	102.35	107.00	107.00	102.55	103.45	103.15	103.64	12880	13.35	337	9026	70.08
WSTCSTPAPR	EQ	29-Mar-2022	315.80	318.50	332.00	316.00	327.40	322.15	325.76	468656	1526.68	8003	230140	49.11
XCHANGING	EQ	29-Mar-2022	82.45	83.15	84.40	80.05	80.45	80.40	81.50	564642	460.18	5779	404988	71.72
XELPMOC	EQ	29-Mar-2022	263.85	265.00	270.00	255.65	258.50	258.15	260.19	63582	165.43	3108	47392	74.54
XPROINDIA	BE	29-Mar-2022	1456.45	1383.65	1383.65	1383.65	1383.65	1383.65	1383.65	4310	59.64	258	-	-
YAARI	EQ	29-Mar-2022	58.80	59.00	59.30	56.10	57.00	56.70	57.03	781769	445.85	3273	638767	81.71
YESBANK	EQ	29-Mar-2022	12.55	12.60	12.80	12.45	12.65	12.55	12.57	89485918	11245.46	63344	39584803	44.24
YUKEN	EQ	29-Mar-2022	544.55	533.25	548.00	532.00	540.00	544.85	541.40	1172	6.35	48	831	70.90
ZEEL	EQ	29-Mar-2022	289.90	295.00	296.00	281.35	282.80	284.70	288.18	18848071	54316.67	86623	6363211	33.76
ZEELEARN	EQ	29-Mar-2022	12.75	12.80	12.95	12.45	12.50	12.50	12.60	2259873	284.83	2906	1626478	71.97
ZEEMEDIA	EQ	29-Mar-2022	15.80	15.90	16.10	15.15	15.35	15.20	15.55	2564606	398.89	2849	1862860	72.64
ZENITHEXPO	EQ	29-Mar-2022	73.75	76.40	81.10	73.80	81.10	80.50	77.45	5239	4.06	86	3018	57.61
ZENITHSTL	EQ	29-Mar-2022	1.55	1.60	1.60	1.60	1.60	1.60	1.60	8603	0.14	13	8603	100.00
ZENSARTECH	EQ	29-Mar-2022	372.15	375.90	380.55	369.65	373.25	373.20	374.02	850698	3181.78	13361	437278	51.40
ZENTEC	EQ	29-Mar-2022	198.55	200.50	200.80	197.10	197.70	197.60	198.94	144573	287.62	3128	90130	62.34
ZODIAC	BE	29-Mar-2022	89.35	91.75	91.75	85.00	87.00	86.95	86.74	21498	18.65	315	-	-
ZODIACLOTH	EQ	29-Mar-2022	102.70	101.50	104.65	98.95	99.85	100.70	100.33	304482	305.48	1035	284498	93.44
ZOMATO	EQ	29-Mar-2022	79.65	80.05	80.50	78.05	78.30	78.20	78.79	13466521	10610.17	57639	6686920	49.66
ZOTA	EQ	29-Mar-2022	305.70	304.55	309.00	301.05	301.20	302.80	304.49	41073	125.06	870	24302	59.17
ZUARI	EQ	29-Mar-2022	134.20	134.40	147.50	134.40	139.55	141.20	143.26	782800	1121.41	11937	290893	37.16
ZUARIGLOB	EQ	29-Mar-2022	174.60	180.00	184.45	172.25	174.00	175.70	180.16	271145	488.48	5889	84707	31.24
ZYDUSLIFE	EQ	29-Mar-2022	353.05	355.00	357.90	353.50	356.00	356.00	355.83	1395003	4963.84	18342	754831	54.11
ZYDUSWELL	EQ	29-Mar-2022	1464.45	1465.00	1475.00	1447.35	1468.40	1468.25	1464.13	29398	430.43	3192	18143	61.72