nse-sec-bhavdata-full-2021-05-19.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	19-May-2021	57.05	55.85	57.00	53.35	54.70	54.60	54.78	723160	396.13	7562	363978	50.33
21STCENMGM	EQ	19-May-2021	14.15	14.40	14.40	13.90	14.40	14.40	14.27	10861	1.55	96	10129	93.26
3IINFOTECH	EQ	19-May-2021	9.25	8.95	9.15	8.80	8.80	8.80	8.88	69560776	6178.35	21059	25800403	37.09
3MINDIA	EQ	19-May-2021	26104.80	26275.00	26400.00	25650.30	25988.00	25884.10	26113.95	3076	803.27	1764	858	27.89
3PLAND	EQ	19-May-2021	14.30	14.40	14.50	14.05	14.05	14.25	14.35	18731	2.69	133	17099	91.29
5PAISA	EQ	19-May-2021	359.85	359.85	373.00	355.05	372.20	367.10	364.43	33510	122.12	1115	22873	68.26
617GS2021	GS	19-May-2021	84.87	84.87	84.87	84.87	84.87	84.87	84.87	100	0.08	1	100	100.00
622GS2035	GS	19-May-2021	96.50	91.73	92.00	91.69	92.00	92.00	91.93	111	0.10	4	111	100.00
63MOONS	BE	19-May-2021	87.75	87.95	88.20	86.00	87.45	86.30	87.20	31079	27.10	272	-	-
667GS2050	GS	19-May-2021	103.00	99.00	100.15	99.00	100.15	100.15	99.09	1230	1.22	6	1230	100.00
716GS2050	GS	19-May-2021	112.00	112.00	112.00	111.00	111.00	111.00	111.89	9	0.01	2	9	100.00
757GS2033	GS	19-May-2021	113.40	112.00	112.00	111.00	111.00	111.75	111.75	2000	2.24	2	2000	100.00
75GS2034	GS	19-May-2021	101.25	98.05	98.05	98.05	98.05	98.05	98.05	80	0.08	1	80	100.00
772GS2049	GS	19-May-2021	120.00	120.00	120.00	120.00	120.00	120.00	120.00	10	0.01	2	10	100.00
A2ZINFRA	EQ	19-May-2021	4.60	4.45	4.65	4.40	4.45	4.45	4.52	986419	44.59	638	679401	68.88
AAATECH	SM	19-May-2021	43.00	44.00	44.00	44.00	44.00	44.00	44.00	3000	1.32	1	3000	100.00
AAKASH	EQ	19-May-2021	156.30	156.25	157.20	154.35	156.45	155.65	155.45	59596	92.64	347	10417	17.48
AARON	EQ	19-May-2021	96.90	101.00	106.55	101.00	106.55	106.55	105.21	86723	91.24	1528	39185	45.18
AARTIDRUGS	EQ	19-May-2021	758.45	762.00	770.00	760.40	766.35	763.40	764.74	498333	3810.97	17383	148448	29.79
AARTIIND	EQ	19-May-2021	1748.00	1770.00	1770.00	1640.25	1667.95	1665.80	1668.09	3136796	52324.51	130237	1076107	34.31
AARTISURF	EQ	19-May-2021	1498.70	1495.00	1514.00	1468.80	1485.00	1487.60	1484.41	10391	154.25	1399	6810	65.54
AARVEEDEN	BE	19-May-2021	23.00	22.80	23.95	22.30	23.35	23.10	22.99	9676	2.22	55	-	-
AARVI	EQ	19-May-2021	51.60	51.20	52.00	51.00	52.00	51.95	51.80	15297	7.92	236	11449	74.84
AAVAS	EQ	19-May-2021	2298.90	2257.50	2326.60	2257.50	2292.95	2290.30	2311.32	36953	854.10	5809	19707	53.33
ABAN	EQ	19-May-2021	34.90	34.95	35.45	34.20	34.80	34.70	34.76	103927	36.12	1202	72218	69.49
ABB	EQ	19-May-2021	1449.85	1448.00	1481.80	1441.00	1446.25	1450.20	1465.72	161989	2374.31	24370	43028	26.56
ABBOTINDIA	EQ	19-May-2021	16053.85	16099.00	16126.80	15895.00	16025.00	16024.10	16003.44	17224	2756.43	4746	9471	54.99
ABCAPITAL	EQ	19-May-2021	126.75	125.90	130.85	125.55	128.50	128.25	128.62	5724702	7363.10	33526	1497687	26.16
ABFRL	EQ	19-May-2021	190.25	191.50	192.80	183.45	184.90	185.05	186.13	2164502	4028.87	17000	1144931	52.90
ABFRLPP1	E1	19-May-2021	148.35	153.00	153.00	147.05	149.80	148.65	149.95	11626	17.43	587	7138	61.40
ABMINTLTD	EQ	19-May-2021	61.45	61.45	63.00	59.25	62.80	62.20	60.73	10946	6.65	103	4058	37.07
ABSLBANETF	EQ	19-May-2021	336.30	346.00	346.00	325.30	334.74	334.63	334.67	271	0.91	43	108	39.85
ABSLNN50ET	EQ	19-May-2021	369.25	383.00	383.00	373.00	373.00	373.00	374.27	39	0.15	16	29	74.36
ABSLRIF6RG	MF	19-May-2021	9.17	8.78	9.25	8.75	9.00	9.00	8.96	22001	1.97	10	22001	100.00
ACC	EQ	19-May-2021	1939.95	1939.45	1982.00	1917.00	1924.90	1927.25	1951.62	963994	18813.53	30015	330488	34.28
ACCELYA	EQ	19-May-2021	901.70	900.00	906.25	865.00	881.00	875.70	875.82	40329	353.21	4690	26874	66.64
ACCORD	SM	19-May-2021	17.20	16.35	16.35	16.35	16.35	16.35	16.35	8000	1.31	4	8000	100.00
ACCURACY	EQ	19-May-2021	61.45	62.00	62.00	60.40	61.45	61.30	61.10	41906	25.61	33	41607	99.29
ACE	EQ	19-May-2021	153.25	153.95	162.00	153.55	156.95	157.15	158.37	693257	1097.88	9943	365491	52.72
ACRYSIL	EQ	19-May-2021	341.10	344.00	375.00	343.25	366.95	364.90	359.97	299821	1079.28	11548	176977	59.03
ADANIENT	EQ	19-May-2021	1326.70	1350.00	1351.55	1283.90	1291.60	1294.70	1311.78	9925284	130197.99	124978	3123752	31.47
ADANIGREEN	EQ	19-May-2021	1198.75	1244.00	1258.65	1156.00	1241.55	1243.65	1231.11	2581312	31778.80	94974	780687	30.24
ADANIPORTS	EQ	19-May-2021	775.90	784.00	791.90	769.30	770.50	772.40	779.94	15666729	122191.62	209821	1724951	11.01
ADANIPOWER	EQ	19-May-2021	101.90	103.70	106.95	101.30	103.20	102.40	105.14	39269687	41289.17	131486	12963243	33.01
ADANITRANS	EQ	19-May-2021	1260.35	1269.95	1323.35	1260.00	1323.35	1323.35	1314.65	2406352	31635.02	44464	1190245	49.46
ADFFOODS	EQ	19-May-2021	935.30	936.00	1094.70	936.00	992.00	994.25	991.47	159066	1577.09	10871	35221	22.14
ADHUNIKIND	EQ	19-May-2021	28.85	28.65	29.00	27.75	28.40	28.20	28.25	55261	15.61	574	33007	59.73
ADL	BE	19-May-2021	31.00	30.20	31.95	30.20	31.80	31.80	31.35	1217	0.38	15	-	-
ADORWELD	EQ	19-May-2021	407.95	408.90	416.15	395.00	405.80	402.90	404.15	41485	167.66	2148	20949	50.50
ADROITINFO	EQ	19-May-2021	9.20	9.25	9.65	8.85	9.55	9.40	9.17	6530	0.60	30	5253	80.44
ADSL	EQ	19-May-2021	56.95	57.30	58.90	56.15	57.40	56.70	57.22	154231	88.26	1378	91147	59.10
ADVANIHOTR	EQ	19-May-2021	56.30	56.30	58.00	54.70	57.25	57.10	57.10	13267	7.58	258	9741	73.42
ADVENZYMES	EQ	19-May-2021	473.15	474.95	503.70	471.65	483.00	484.55	491.38	1476063	7253.11	41061	321384	21.77
AEGISCHEM	EQ	19-May-2021	347.80	346.00	352.40	332.05	333.00	332.75	341.64	2118700	7238.28	56197	1444657	68.19
AFFLE	EQ	19-May-2021	5197.85	5200.85	5227.95	5122.00	5130.00	5128.90	5148.36	58103	2991.35	14525	35983	61.93
AGARIND	EQ	19-May-2021	205.00	204.50	215.25	204.50	213.00	213.95	211.88	38109	80.74	766	31816	83.49
AGCNET	EQ	19-May-2021	1301.40	1328.40	1355.00	1310.00	1321.00	1317.30	1332.88	5178	69.02	371	3833	74.02
AGRITECH	EQ	19-May-2021	43.65	42.80	44.95	42.55	43.65	43.80	44.18	12176	5.38	168	7819	64.22
AGROPHOS	EQ	19-May-2021	13.40	12.75	13.35	12.75	12.75	12.75	12.76	128181	16.36	408	93358	72.83
AHLADA	EQ	19-May-2021	101.40	104.95	108.00	99.50	103.00	101.30	101.13	8996	9.10	158	3628	40.33
AHLEAST	EQ	19-May-2021	147.95	146.65	158.35	146.60	154.00	154.60	153.49	5131	7.88	322	3447	67.18
AHLUCONT	EQ	19-May-2021	290.10	286.00	294.00	286.00	294.00	292.00	290.41	13564	39.39	447	8637	63.68
AHLWEST	EQ	19-May-2021	199.95	210.00	210.00	196.00	200.00	200.00	200.10	4372	8.75	219	2586	59.15
AIAENG	EQ	19-May-2021	1930.80	1943.00	1965.00	1931.55	1951.00	1943.55	1950.89	36990	721.64	5451	22872	61.83
AIRAN	EQ	19-May-2021	22.15	22.80	23.50	22.00	22.00	22.30	22.55	218576	49.29	1164	121306	55.50
AIROLAM	SM	19-May-2021	24.00	22.55	26.00	22.55	25.00	25.00	25.08	21000	5.27	5	18000	85.71
AISL	SM	19-May-2021	42.35	43.00	43.15	40.50	41.45	41.45	41.51	21600	8.97	13	0	0.00
AJANTPHARM	EQ	19-May-2021	1909.05	1909.00	1975.00	1909.00	1973.95	1957.95	1940.40	130840	2538.81	16779	57857	44.22
AJMERA	EQ	19-May-2021	123.15	123.00	126.25	122.35	123.45	122.95	123.54	60956	75.30	991	42866	70.32
AJOONI	EQ	19-May-2021	51.20	52.55	53.75	52.55	53.75	53.75	53.15	296988	157.85	728	103657	34.90
AKASH	EQ	19-May-2021	221.05	222.00	222.00	210.10	214.45	213.85	214.63	5197	11.15	321	2979	57.32
AKG	EQ	19-May-2021	27.35	28.00	28.00	26.55	26.80	27.05	27.37	5366	1.47	101	3212	59.86
AKSHARCHEM	EQ	19-May-2021	284.90	288.15	292.90	283.45	285.55	285.75	288.23	29687	85.57	1594	16214	54.62
AKSHOPTFBR	EQ	19-May-2021	7.60	7.20	7.55	7.20	7.35	7.35	7.35	665709	48.96	1086	432474	64.96
AKZOINDIA	EQ	19-May-2021	2225.50	2225.00	2242.80	2194.05	2203.50	2202.60	2217.07	13354	296.07	2096	7133	53.41
ALANKIT	EQ	19-May-2021	15.90	16.15	16.20	15.85	16.20	16.10	16.06	109301	17.55	575	93545	85.58
ALBERTDAVD	EQ	19-May-2021	437.65	439.00	449.85	438.10	445.10	445.90	443.90	15247	67.68	846	8117	53.24
ALEMBICLTD	EQ	19-May-2021	121.30	121.95	132.90	121.50	130.95	130.25	129.10	3586457	4629.97	28202	803880	22.41
ALICON	EQ	19-May-2021	518.05	524.95	533.20	516.15	527.00	529.65	526.59	8154	42.94	636	5721	70.16
ALKALI	EQ	19-May-2021	56.55	56.90	61.35	55.50	58.80	58.95	59.62	205635	122.61	2670	97060	47.20
ALKEM	EQ	19-May-2021	2949.45	2950.00	2999.95	2941.00	2971.80	2973.45	2967.88	145167	4308.39	15024	65209	44.92
ALKYLAMINE	EQ	19-May-2021	3557.30	3585.00	3631.70	3560.45	3595.60	3587.80	3600.11	100173	3606.33	13809	42756	42.68
ALLCARGO	EQ	19-May-2021	136.35	137.00	142.00	134.15	135.20	135.15	138.40	2269873	3141.43	23064	649552	28.62
ALLSEC	EQ	19-May-2021	353.35	357.00	374.90	355.00	365.15	368.35	366.64	68186	250.00	2930	37501	55.00
ALMONDZ	EQ	19-May-2021	36.95	36.90	36.90	35.15	35.15	35.15	35.21	33130	11.67	223	30695	92.65
ALOKINDS	EQ	19-May-2021	20.90	21.10	21.50	20.65	21.15	21.25	21.00	22453995	4715.51	17762	6965832	31.02
ALPA	BE	19-May-2021	56.80	59.60	59.60	59.60	59.60	59.60	59.60	46817	27.90	245	-	-
ALPHAGEO	EQ	19-May-2021	245.95	247.00	247.00	239.00	240.00	239.95	242.41	17559	42.56	820	13229	75.34
ALPSINDUS	EQ	19-May-2021	1.85	1.85	1.90	1.80	1.90	1.90	1.88	67139	1.26	51	63271	94.24
AMARAJABAT	EQ	19-May-2021	784.75	785.00	801.25	783.75	796.00	796.15	795.38	1348941	10729.22	34891	282928	20.97
AMBANIORG	SM	19-May-2021	104.50	104.00	114.50	104.00	109.25	112.20	111.30	46000	51.20	23	34000	73.91
AMBER	EQ	19-May-2021	2997.70	3000.00	3037.95	2980.00	2991.00	2989.50	3002.34	33914	1018.21	7208	21431	63.19
AMBICAAGAR	EQ	19-May-2021	32.60	31.00	31.00	31.00	31.00	31.00	31.00	11209	3.47	75	11209	100.00
AMBIKCO	EQ	19-May-2021	1121.20	1121.30	1144.95	1113.05	1115.00	1116.90	1125.55	10504	118.23	1563	6264	59.63
AMBUJACEM	EQ	19-May-2021	315.65	315.50	324.90	315.00	317.00	317.65	320.40	10886866	34881.29	98378	2597949	23.86
AMDIND	EQ	19-May-2021	19.55	19.40	19.70	19.20	19.65	19.55	19.48	5742	1.12	62	2575	44.85
AMJLAND	EQ	19-May-2021	25.00	25.85	26.00	24.65	25.95	25.90	25.67	13375	3.43	162	10780	80.60
AMRUTANJAN	EQ	19-May-2021	700.30	701.00	760.00	694.00	759.50	747.70	732.54	160575	1176.27	9692	49394	30.76
ANANTRAJ	EQ	19-May-2021	50.25	50.80	52.75	50.30	52.75	52.75	52.47	1199021	629.13	2764	511483	42.66
ANDHRACEMT	EQ	19-May-2021	6.35	6.30	6.55	6.20	6.40	6.45	6.40	672315	43.05	1627	398876	59.33
ANDHRAPAP	EQ	19-May-2021	226.90	230.00	232.40	226.60	230.50	231.05	230.00	25681	59.07	1226	17755	69.14
ANDHRSUGAR	EQ	19-May-2021	421.15	423.00	439.00	419.40	429.00	429.95	432.62	315773	1366.11	9102	87212	27.62
ANGELBRKG	EQ	19-May-2021	652.45	649.80	685.05	646.65	685.05	685.05	672.82	813209	5471.44	27899	307678	37.84
ANIKINDS	EQ	19-May-2021	12.80	13.00	13.00	12.40	12.40	12.50	12.76	74514	9.51	291	60342	80.98
ANKITMETAL	EQ	19-May-2021	1.40	1.45	1.45	1.35	1.35	1.35	1.38	284073	3.93	228	200967	70.74
ANSALAPI	EQ	19-May-2021	6.10	6.15	6.40	5.95	6.40	6.35	6.31	272846	17.22	369	207313	75.98
ANSALHSG	EQ	19-May-2021	5.70	5.75	6.05	5.55	5.85	5.85	5.80	61685	3.58	194	40700	65.98
ANUP	EQ	19-May-2021	648.90	652.00	655.00	636.25	644.95	644.50	644.52	51081	329.23	2638	28866	56.51
ANURAS	EQ	19-May-2021	767.75	780.00	798.95	766.00	770.00	771.50	775.16	522542	4050.53	12728	249687	47.78
APARINDS	EQ	19-May-2021	516.60	516.60	533.90	516.60	524.00	524.05	526.85	81529	429.54	5184	31178	38.24
APCL	EQ	19-May-2021	237.40	234.40	248.35	234.40	243.00	243.95	241.29	110942	267.69	3330	64014	57.70
APCOTEXIND	EQ	19-May-2021	337.50	340.00	369.95	340.00	360.00	359.00	361.06	352803	1273.84	9364	151897	43.05
APEX	EQ	19-May-2021	250.95	250.50	256.90	250.10	255.10	253.50	254.08	107270	272.55	4948	51475	47.99
APLAPOLLO	EQ	19-May-2021	1255.05	1250.00	1300.00	1242.35	1289.00	1288.40	1273.40	185266	2359.18	12182	133698	72.17
APLLTD	EQ	19-May-2021	941.95	942.80	969.70	940.25	962.10	962.00	956.43	557879	5335.73	14847	134468	24.10
APOLLO	EQ	19-May-2021	106.10	106.65	109.00	106.15	108.00	107.95	107.92	148889	160.67	3083	82034	55.10
APOLLOHOSP	EQ	19-May-2021	3163.50	3180.20	3236.10	3161.70	3229.00	3229.70	3206.80	711069	22802.56	32614	182245	25.63
APOLLOPIPE	EQ	19-May-2021	1036.30	1045.00	1070.00	1039.35	1065.00	1061.25	1061.60	18687	198.38	2559	12155	65.05
APOLLOTYRE	EQ	19-May-2021	214.50	214.50	218.50	213.40	216.25	215.95	216.44	5742580	12429.29	32143	901913	15.71
APOLSINHOT	EQ	19-May-2021	639.10	622.35	689.90	622.35	670.05	670.70	668.68	5562	37.19	449	3485	62.66
APTECHT	EQ	19-May-2021	212.95	213.40	221.10	213.30	216.30	216.85	217.66	404442	880.30	6979	90681	22.42
ARCHIDPLY	EQ	19-May-2021	34.30	33.75	35.50	33.70	35.05	34.70	34.22	18773	6.42	332	12635	67.30
ARCHIES	EQ	19-May-2021	12.30	12.15	12.70	12.00	12.15	12.15	12.26	95008	11.65	310	52556	55.32
ARENTERP	EQ	19-May-2021	11.90	11.70	12.40	11.45	12.30	12.15	12.06	5332	0.64	48	3592	67.37
ARIES	EQ	19-May-2021	112.20	112.00	113.00	108.30	111.20	111.65	110.82	163279	180.95	3730	78862	48.30
ARIHANT	EQ	19-May-2021	19.40	20.00	20.35	19.05	20.30	19.90	19.89	17474	3.48	72	949	5.43
ARIHANTSUP	BE	19-May-2021	70.35	71.85	71.85	68.15	70.00	70.00	69.34	7951	5.51	74	-	-
ARMANFIN	EQ	19-May-2021	526.85	534.00	540.00	527.50	535.50	532.80	533.66	5060	27.00	514	3094	61.15
AROGRANITE	EQ	19-May-2021	50.60	51.70	52.50	49.60	49.70	49.90	51.12	47654	24.36	710	29928	62.80
ARROWGREEN	EQ	19-May-2021	106.05	109.70	111.35	107.00	111.35	111.35	111.18	27759	30.86	221	27005	97.28
ARSHIYA	EQ	19-May-2021	29.95	29.20	30.00	28.50	29.20	29.40	29.24	40767	11.92	516	30418	74.61
ARSSINFRA	EQ	19-May-2021	25.00	25.05	25.90	25.05	25.90	25.80	25.55	23088	5.90	133	19237	83.32
ARTEMISMED	EQ	19-May-2021	269.95	273.90	274.90	262.20	265.10	265.95	267.78	38454	102.97	597	20810	54.12
ARVEE	BE	19-May-2021	176.45	167.65	167.65	167.65	167.65	167.65	167.65	1296	2.17	47	-	-
ARVIND	EQ	19-May-2021	74.60	74.00	77.45	73.20	75.30	75.35	76.07	1220157	928.19	8794	559309	45.84
ARVINDFASN	EQ	19-May-2021	141.25	142.85	144.40	141.25	142.10	141.70	142.46	122524	174.55	1876	53547	43.70
ARVSMART	EQ	19-May-2021	92.95	92.95	95.00	92.85	93.00	93.15	93.62	115625	108.24	1428	71731	62.04
ASAHIINDIA	EQ	19-May-2021	301.70	302.00	304.00	296.20	297.50	297.00	299.39	49826	149.17	1699	35246	70.74
ASAHISONG	EQ	19-May-2021	373.60	381.95	381.95	357.00	362.00	361.40	366.33	13350	48.90	910	6988	52.34
ASAL	EQ	19-May-2021	38.35	38.50	38.90	37.50	37.60	37.65	38.26	5918	2.26	84	3652	61.71
ASALCBR	EQ	19-May-2021	440.55	442.70	449.40	433.00	444.45	436.35	440.28	24681	108.67	1661	16574	67.15
ASHAPURMIN	EQ	19-May-2021	159.60	159.60	163.00	151.45	155.90	155.65	157.35	202191	318.16	3413	112179	55.48
ASHIANA	EQ	19-May-2021	113.70	113.70	116.45	111.55	115.00	115.00	114.55	53218	60.96	1416	32848	61.72
ASHIMASYN	EQ	19-May-2021	20.20	19.90	19.90	19.20	19.20	19.20	19.38	86853	16.84	341	61222	70.49
ASHOKA	EQ	19-May-2021	84.65	85.10	88.40	84.65	87.60	87.90	87.01	1922616	1672.92	11801	828171	43.08
ASHOKLEY	EQ	19-May-2021	122.95	123.30	125.35	120.30	124.40	124.80	123.49	35836557	44254.02	132264	8585201	23.96
ASIANHOTNR	EQ	19-May-2021	67.95	67.05	69.40	64.30	67.00	66.50	67.70	10840	7.34	367	4918	45.37
ASIANPAINT	EQ	19-May-2021	2821.80	2805.15	2849.00	2798.65	2808.00	2815.85	2822.43	1219067	34407.32	58397	331583	27.20
ASIANTILES	EQ	19-May-2021	169.00	168.95	179.00	165.10	173.00	173.25	174.23	758751	1322.00	12157	395163	52.08
ASLIND	SM	19-May-2021	19.15	18.20	18.20	18.20	18.20	18.20	18.20	4000	0.73	1	4000	100.00
ASPINWALL	EQ	19-May-2021	189.90	190.30	193.55	183.95	192.00	192.20	190.57	3932	7.49	123	2783	70.78
ASTEC	EQ	19-May-2021	1266.00	1266.00	1284.60	1254.80	1256.95	1270.70	1272.05	26999	343.44	4651	16060	59.48
ASTERDM	EQ	19-May-2021	153.90	154.50	156.50	152.90	153.95	153.45	154.49	310551	479.76	3957	147886	47.62
ASTRAL	EQ	19-May-2021	1798.45	1850.00	1980.00	1775.55	1803.00	1815.85	1866.18	1471269	27456.47	91929	399092	27.13
ASTRAMICRO	EQ	19-May-2021	122.95	122.20	124.50	119.55	120.20	119.90	121.86	342966	417.93	4908	239789	69.92
ASTRAZEN	EQ	19-May-2021	3783.10	3804.50	3810.00	3780.00	3781.00	3786.45	3795.56	14112	535.63	2136	6889	48.82
ASTRON	EQ	19-May-2021	40.15	40.95	42.80	40.40	42.20	42.15	42.08	206517	86.89	1556	102031	49.41
ATFL	EQ	19-May-2021	972.05	976.95	981.25	965.30	972.00	970.45	972.81	13532	131.64	2098	6285	46.45
ATGL	EQ	19-May-2021	1339.70	1326.90	1355.00	1307.40	1320.00	1326.15	1321.72	2900348	38334.52	35217	1814014	62.54
ATLANTA	EQ	19-May-2021	9.30	8.85	8.95	8.85	8.95	8.90	8.86	55596	4.92	219	48817	87.81
ATUL	EQ	19-May-2021	8454.80	8400.00	8574.00	8384.75	8509.00	8512.40	8473.66	18179	1540.43	4054	12296	67.64
ATULAUTO	EQ	19-May-2021	186.95	186.65	193.80	184.90	189.00	189.35	190.49	272693	519.44	5726	142177	52.14
AUBANK	EQ	19-May-2021	986.60	985.00	997.85	971.00	983.55	983.45	983.49	1362004	13395.16	49777	523965	38.47
AURIONPRO	EQ	19-May-2021	154.20	156.65	159.00	151.50	153.00	152.75	155.88	114581	178.61	1601	90293	78.80
AUROPHARMA	EQ	19-May-2021	1004.10	1000.15	1029.90	1000.15	1019.00	1017.10	1015.39	2428475	24658.56	96385	831915	34.26
AUSOMENT	EQ	19-May-2021	65.60	65.65	70.00	65.55	70.00	68.90	67.94	12840	8.72	292	6033	46.99
AUTOAXLES	EQ	19-May-2021	1147.20	1145.00	1181.00	1127.00	1180.60	1166.85	1156.70	56236	650.48	4392	23320	41.47
AUTOIND	EQ	19-May-2021	34.95	35.40	35.45	34.35	35.00	35.05	34.99	10223	3.58	164	8787	85.95
AVADHSUGAR	EQ	19-May-2021	319.95	318.00	333.00	315.95	318.00	320.15	325.05	256770	834.64	5731	68222	26.57
AVANTIFEED	EQ	19-May-2021	546.00	545.80	548.30	537.10	545.10	545.05	543.97	422161	2296.43	12095	155430	36.82
AVG	SM	19-May-2021	52.00	54.60	54.60	54.60	54.60	54.60	54.60	2400	1.31	2	2400	100.00
AVTNPL	EQ	19-May-2021	54.60	54.95	55.95	54.05	54.85	55.00	55.10	132979	73.28	1961	73824	55.52
AWHCL	EQ	19-May-2021	302.70	303.00	309.00	303.00	304.00	304.35	306.02	105994	324.37	4617	39638	37.40
AXISBANK	EQ	19-May-2021	711.65	704.00	723.70	702.20	714.10	716.80	713.66	20244016	144473.99	214799	7108843	35.12
AXISBNKETF	EQ	19-May-2021	336.80	335.95	337.35	334.64	335.65	335.65	335.14	588	1.97	29	402	68.37
AXISBPSETF	EQ	19-May-2021	10.11	10.11	10.12	10.09	10.11	10.11	10.10	10485	1.06	52	8533	81.38
AXISCADES	EQ	19-May-2021	62.05	63.00	64.70	60.10	62.60	62.30	63.20	130456	82.44	1775	76660	58.76
AXISGOLD	EQ	19-May-2021	42.30	42.30	42.54	41.90	41.94	41.94	42.04	264668	111.27	1443	239998	90.68
AXISNIFTY	EQ	19-May-2021	156.32	156.19	156.99	155.68	156.70	156.08	156.35	2653	4.15	143	1800	67.85
AXISTECETF	EQ	19-May-2021	255.84	261.99	261.99	254.95	259.00	259.00	257.87	827	2.13	38	785	94.92
AYMSYNTEX	EQ	19-May-2021	59.90	61.40	62.80	57.40	60.95	61.90	60.22	98410	59.26	651	73979	75.17
BAFNAPH	EQ	19-May-2021	136.90	137.95	140.00	133.30	137.15	137.35	136.05	7378	10.04	388	4507	61.09
BAGFILMS	BE	19-May-2021	2.70	2.70	2.80	2.60	2.80	2.70	2.74	133578	3.65	122	-	-
BAJAJ-AUTO	EQ	19-May-2021	4067.20	4075.00	4112.00	4047.80	4111.00	4095.95	4079.29	788882	32180.81	56759	331939	42.08
BAJAJCON	EQ	19-May-2021	280.85	279.95	282.00	277.00	277.25	277.35	278.87	324990	906.31	6645	163083	50.18
BAJAJELEC	EQ	19-May-2021	1146.05	1156.35	1165.00	1139.00	1145.25	1147.10	1152.24	66127	761.94	7256	31691	47.92
BAJAJFINSV	EQ	19-May-2021	11396.80	11390.00	11434.00	11170.05	11195.00	11215.15	11269.66	227567	25646.02	29420	27674	12.16
BAJAJHIND	EQ	19-May-2021	12.30	12.30	12.80	11.95	12.10	12.05	12.32	20212996	2490.22	20196	7241137	35.82
BAJAJHLDNG	EQ	19-May-2021	3599.95	3598.95	3677.00	3572.05	3654.95	3647.65	3609.59	63361	2287.07	4565	53414	84.30
BAJFINANCE	EQ	19-May-2021	5688.75	5674.95	5722.90	5595.00	5616.95	5631.20	5648.15	2250906	127134.59	139112	508043	22.57
BALAJITELE	EQ	19-May-2021	56.00	56.70	56.85	55.60	56.20	55.85	56.10	214377	120.26	1943	127747	59.59
BALAMINES	EQ	19-May-2021	2628.35	2639.00	2739.90	2630.00	2712.00	2713.70	2701.95	258008	6971.24	18075	85842	33.27
BALAXI	EQ	19-May-2021	591.65	605.00	608.35	585.00	606.00	602.90	599.38	4470	26.79	397	2337	52.28
BALKRISHNA	EQ	19-May-2021	22.35	23.45	23.45	22.00	22.10	22.10	22.80	28979	6.61	190	16523	57.02
BALKRISIND	EQ	19-May-2021	2117.45	2090.00	2209.00	2090.00	2149.30	2148.90	2156.02	1788730	38565.41	84795	336737	18.83
BALLARPUR	BZ	19-May-2021	1.20	1.20	1.20	1.15	1.15	1.15	1.16	3239309	37.49	455	-	-
BALMLAWRIE	EQ	19-May-2021	137.85	137.25	140.90	137.00	137.40	137.95	138.83	535014	742.76	7225	174980	32.71
BALPHARMA	BE	19-May-2021	92.00	91.70	96.60	88.10	96.60	96.60	94.82	57243	54.28	775	-	-
BALRAMCHIN	EQ	19-May-2021	312.20	312.50	329.90	311.40	321.90	323.25	323.11	3372272	10896.18	42104	995964	29.53
BANARBEADS	EQ	19-May-2021	50.90	51.90	52.50	46.30	50.40	50.30	49.96	13288	6.64	242	6356	47.83
BANARISUG	EQ	19-May-2021	1839.25	1863.00	1870.40	1820.35	1830.00	1828.40	1853.09	5182	96.03	917	2787	53.78
BANCOINDIA	EQ	19-May-2021	151.20	150.00	152.75	148.90	150.85	149.55	150.69	81942	123.48	2439	51075	62.33
BANDHANBNK	EQ	19-May-2021	291.20	291.50	291.85	286.65	289.25	289.55	288.67	4219342	12179.77	45274	1175648	27.86
BANG	EQ	19-May-2021	31.70	33.05	33.55	31.00	32.00	31.60	32.01	55941	17.91	641	26748	47.81
BANKA	EQ	19-May-2021	84.30	86.00	86.00	81.30	82.30	82.25	82.81	16900	13.99	438	7436	44.00
BANKBARODA	EQ	19-May-2021	76.75	76.60	78.25	76.15	76.50	76.70	77.10	54818016	42266.94	96836	11074817	20.20
BANKBEES	EQ	19-May-2021	340.82	340.80	340.80	337.19	338.19	338.14	338.58	760856	2576.14	6253	252711	33.21
BANKINDIA	EQ	19-May-2021	74.65	74.50	82.75	73.75	77.15	77.50	79.03	39436913	31168.22	114843	5679271	14.40
BANSWRAS	EQ	19-May-2021	124.95	127.00	127.00	118.25	125.10	124.90	123.98	16280	20.18	486	11281	69.29
BARBEQUE	EQ	19-May-2021	608.95	614.00	614.00	587.00	597.00	595.45	596.13	212506	1266.82	13797	118273	55.66
BARTRONICS	BZ	19-May-2021	2.60	2.55	2.70	2.55	2.70	2.70	2.68	37192	1.00	41	-	-
BASF	EQ	19-May-2021	2497.55	2513.70	2513.70	2446.00	2450.20	2452.80	2470.63	27431	677.72	3343	10903	39.75
BASML	EQ	19-May-2021	71.35	71.50	73.50	69.80	70.90	70.90	71.08	126580	89.98	1563	70756	55.90
BATAINDIA	EQ	19-May-2021	1450.80	1454.00	1493.00	1451.00	1469.60	1474.85	1478.87	1340980	19831.30	42577	215809	16.09
BAYERCROP	EQ	19-May-2021	5300.50	5300.00	5393.00	5284.95	5320.05	5336.90	5337.10	20875	1114.12	4981	8272	39.63
BBL	EQ	19-May-2021	1269.40	1266.00	1294.45	1259.90	1270.00	1274.25	1281.98	9094	116.58	1771	4559	50.13
BBTC	EQ	19-May-2021	1194.35	1196.00	1231.70	1191.65	1198.00	1201.55	1214.31	109600	1330.88	7536	20839	19.01
BCG	EQ	19-May-2021	8.35	8.40	8.45	8.10	8.25	8.20	8.24	3047935	251.07	2236	1955982	64.17
BCLIND	EQ	19-May-2021	146.60	148.20	150.65	142.05	144.20	142.80	146.19	68307	99.86	1806	35611	52.13
BCONCEPTS	SM	19-May-2021	24.50	25.70	25.70	25.70	25.70	25.70	25.70	3000	0.77	1	3000	100.00
BCP	EQ	19-May-2021	3.50	3.50	3.60	3.45	3.60	3.55	3.55	191048	6.78	306	126233	66.07
BDL	EQ	19-May-2021	343.90	344.85	354.20	344.20	347.00	347.85	348.87	131049	457.19	5153	41594	31.74
BEARDSELL	EQ	19-May-2021	12.90	12.20	13.45	12.20	12.90	12.95	13.04	18926	2.47	137	12888	68.10
BECTORFOOD	EQ	19-May-2021	410.50	410.90	414.50	400.90	401.00	403.55	407.81	372801	1520.32	11410	168816	45.28
BEDMUTHA	EQ	19-May-2021	23.30	23.05	23.80	22.85	23.30	23.15	23.16	30403	7.04	222	22454	73.85
BEL	EQ	19-May-2021	154.60	154.30	157.90	153.05	154.90	155.15	155.71	27984638	43575.96	124424	9274198	33.14
BEML	EQ	19-May-2021	1308.60	1309.60	1323.80	1290.10	1310.00	1306.90	1308.96	350765	4591.36	16177	99609	28.40
BEPL	EQ	19-May-2021	159.20	159.00	163.50	159.00	159.80	160.25	160.76	761625	1224.37	7147	282980	37.15
BERGEPAINT	EQ	19-May-2021	781.20	785.00	798.00	782.00	788.25	790.30	789.64	1900457	15006.73	39863	314720	16.56
BESTAGRO	EQ	19-May-2021	220.25	217.95	242.25	202.35	242.25	242.25	216.74	885687	1919.60	9923	333206	37.62
BETA	SM	19-May-2021	268.75	275.10	282.10	275.10	281.00	280.95	280.08	23200	64.98	29	16000	68.97
BFINVEST	EQ	19-May-2021	336.95	340.80	347.70	332.80	337.10	336.25	340.21	189257	643.87	7918	65187	34.44
BFUTILITIE	EQ	19-May-2021	324.80	322.50	328.00	312.45	314.00	314.10	319.87	736851	2356.97	15957	225861	30.65
BGRENERGY	EQ	19-May-2021	57.75	57.40	59.80	55.85	57.75	57.55	58.12	614852	357.33	4495	247554	40.26
BHAGERIA	EQ	19-May-2021	191.10	190.00	195.75	188.30	190.15	190.45	192.17	83703	160.86	2933	40505	48.39
BHAGYANGR	EQ	19-May-2021	54.10	55.60	56.80	55.45	56.80	56.65	56.47	64529	36.44	390	38258	59.29
BHAGYAPROP	EQ	19-May-2021	28.60	29.00	29.45	28.25	29.00	29.00	28.93	48157	13.93	92	41186	85.52
BHANDARI	EQ	19-May-2021	2.60	2.55	2.60	2.50	2.50	2.50	2.51	220371	5.53	227	168661	76.54
BHARATFORG	EQ	19-May-2021	678.65	679.80	687.40	672.80	677.00	679.35	681.15	2096140	14277.86	40501	274957	13.12
BHARATGEAR	EQ	19-May-2021	87.55	89.40	104.95	87.50	102.80	102.00	100.98	1031638	1041.76	12923	315281	30.56
BHARATRAS	EQ	19-May-2021	12766.70	12850.00	12934.35	12651.00	12693.90	12681.85	12801.20	2206	282.39	1045	870	39.44
BHARATWIRE	EQ	19-May-2021	61.65	61.70	62.40	58.60	58.70	59.00	59.12	64623	38.20	644	45075	69.75
BHARTIARTL	EQ	19-May-2021	536.35	537.90	540.55	526.20	527.95	528.20	531.40	19223054	102151.12	253054	10155117	52.83
BHEL	EQ	19-May-2021	71.75	70.65	74.35	70.20	73.90	73.75	72.42	105322060	76271.53	171106	21343951	20.27
BIGBLOC	EQ	19-May-2021	84.35	82.00	88.50	82.00	87.00	86.95	86.16	2622	2.26	98	1478	56.37
BIL	BE	19-May-2021	204.70	203.00	208.75	201.05	208.50	206.25	206.23	3183	6.56	95	-	-
BINDALAGRO	EQ	19-May-2021	17.55	17.60	20.30	17.55	20.10	19.90	19.37	1074285	208.04	3213	635801	59.18
BIOCON	EQ	19-May-2021	385.00	383.00	387.50	382.80	386.70	386.65	385.66	2120283	8176.99	25715	704231	33.21
BIOFILCHEM	EQ	19-May-2021	71.60	70.60	72.90	70.00	71.00	71.05	71.33	39667	28.30	1281	30565	77.05
BIRET	RR	19-May-2021	247.61	247.11	256.30	247.11	255.00	254.23	253.93	38200	97.00	165	31000	81.15
BIRLACABLE	EQ	19-May-2021	76.65	77.00	80.70	74.75	78.30	78.95	77.99	1128254	879.93	12332	365394	32.39
BIRLACORPN	EQ	19-May-2021	1202.05	1202.10	1373.95	1187.50	1350.00	1318.20	1280.59	1949024	24958.91	69121	440830	22.62
BIRLAMONEY	EQ	19-May-2021	44.50	44.70	45.25	44.20	44.50	44.30	44.68	140096	62.60	1404	74113	52.90
BIRLATYRE	EQ	19-May-2021	29.75	31.80	31.80	29.30	29.95	29.60	30.55	3113882	951.25	13315	1810908	58.16
BLBLIMITED	EQ	19-May-2021	7.00	7.15	7.15	6.65	6.85	6.95	6.85	35773	2.45	81	21037	58.81
BLISSGVS	EQ	19-May-2021	109.50	109.40	112.00	109.00	110.00	110.00	110.25	461183	508.44	4767	228353	49.51
BLKASHYAP	EQ	19-May-2021	17.50	17.90	18.35	17.10	17.70	17.50	17.91	349899	62.67	1429	224283	64.10
BLS	EQ	19-May-2021	96.35	97.40	105.90	96.40	104.60	102.65	100.74	441339	444.62	6045	263054	59.60
BLUEDART	EQ	19-May-2021	5761.30	5777.00	5973.85	5768.60	5844.90	5844.75	5899.55	104022	6136.83	10969	35813	34.43
BLUESTARCO	EQ	19-May-2021	812.90	814.10	824.00	806.00	809.10	809.45	813.99	86886	707.24	7577	49623	57.11
BODALCHEM	EQ	19-May-2021	100.20	100.95	103.35	100.15	101.60	101.20	101.74	781817	795.42	7099	280088	35.83
BOHRA	SM	19-May-2021	4.85	5.05	5.05	5.00	5.05	5.05	5.04	30000	1.51	14	30000	100.00
BOMDYEING	EQ	19-May-2021	75.05	75.10	78.15	75.10	76.85	76.95	76.66	4090958	3136.19	17882	1064514	26.02
BOROLTD	EQ	19-May-2021	222.50	223.00	237.00	223.00	233.90	234.80	230.13	727763	1674.77	12656	296205	40.70
BORORENEW	EQ	19-May-2021	277.00	276.00	297.90	274.50	292.35	294.35	289.84	2739261	7939.36	35034	1521958	55.56
BOSCHLTD	EQ	19-May-2021	14450.55	14437.00	14835.00	14357.05	14699.95	14780.55	14667.68	63153	9263.08	16386	14486	22.94
BPCL	EQ	19-May-2021	448.45	450.00	454.30	442.25	445.90	446.45	448.18	8107607	36336.64	83242	1953749	24.10
BPL	EQ	19-May-2021	37.50	37.90	38.10	36.05	36.10	36.50	36.92	232706	85.90	1525	172709	74.22
BRFL	EQ	19-May-2021	6.85	6.90	6.95	6.80	6.85	6.85	6.89	245982	16.94	382	186339	75.75
BRIGADE	EQ	19-May-2021	250.00	262.10	280.00	254.00	257.80	259.75	265.02	2505444	6640.00	59572	504288	20.13
BRIGHT	SM	19-May-2021	10.65	10.10	11.70	10.10	11.50	11.50	11.30	18000	2.03	5	15000	83.33
BRITANNIA	EQ	19-May-2021	3525.45	3535.00	3555.00	3516.05	3537.00	3534.40	3540.01	688416	24370.01	32234	411973	59.84
BRITANNIA	N2	19-May-2021	32.39	32.30	32.68	32.30	32.41	32.41	32.37	8951	2.90	50	7341	82.01
BRNL	EQ	19-May-2021	30.25	30.45	30.50	28.90	29.00	29.20	29.55	67301	19.89	1227	51386	76.35
BROOKS	EQ	19-May-2021	89.80	89.00	91.05	88.50	89.60	89.35	89.62	63486	56.90	449	52771	83.12
BSE	EQ	19-May-2021	756.70	756.00	766.00	746.30	756.50	757.60	757.70	533934	4045.63	14820	156146	29.24
BSHSL	EQ	19-May-2021	169.35	177.80	177.80	176.05	177.80	177.80	177.67	6764	12.02	163	6685	98.83
BSL	EQ	19-May-2021	48.10	48.80	48.95	46.05	47.50	47.20	47.62	32456	15.45	811	15226	46.91
BSLGOLDETF	EQ	19-May-2021	4426.25	4449.90	4449.95	4404.00	4430.00	4427.90	4433.92	883	39.15	130	780	88.34
BSLNIFTY	EQ	19-May-2021	165.88	162.60	166.30	162.60	165.20	165.20	165.79	467	0.77	22	264	56.53
BSOFT	EQ	19-May-2021	266.70	269.15	277.00	268.45	268.85	269.50	272.19	1905245	5185.79	30888	705704	37.04
BTML	SM	19-May-2021	68.00	70.00	72.15	65.00	65.00	65.00	68.80	4800	3.30	4	0	0.00
BURGERKING	EQ	19-May-2021	142.65	143.25	147.30	138.85	139.60	140.10	143.69	5527568	7942.72	54627	1885293	34.11
BURNPUR	EQ	19-May-2021	2.95	3.05	3.05	2.95	3.05	3.05	3.04	150768	4.58	225	128055	84.94
BUTTERFLY	EQ	19-May-2021	649.35	638.15	654.75	638.00	650.00	648.85	647.62	53552	346.81	2660	36862	68.83
BVCL	BE	19-May-2021	20.40	21.40	21.40	20.00	21.40	21.30	21.14	30606	6.47	128	-	-
BYKE	EQ	19-May-2021	20.70	20.90	21.25	20.55	20.95	20.95	20.96	63170	13.24	463	46588	73.75
CADILAHC	EQ	19-May-2021	604.40	607.00	619.60	606.10	616.30	614.95	614.27	4512828	27720.77	66562	1198174	26.55
CADSYS	SM	19-May-2021	29.50	30.00	30.00	28.25	28.25	28.25	29.08	6000	1.75	3	4000	66.67
CALSOFT	EQ	19-May-2021	8.95	9.30	9.40	8.80	9.05	9.00	9.06	18568	1.68	105	15069	81.16
CAMLINFINE	EQ	19-May-2021	172.60	172.35	173.90	166.55	168.95	167.30	169.42	365386	619.04	6479	222182	60.81
CAMS	EQ	19-May-2021	2323.55	2320.00	2322.40	2280.15	2310.00	2315.60	2299.78	89114	2049.43	16102	42258	47.42
CANBK	EQ	19-May-2021	146.65	148.00	152.25	146.00	146.30	146.40	148.71	38781856	57672.38	137066	7489708	19.31
CANDC	BZ	19-May-2021	4.45	4.65	4.65	4.25	4.65	4.65	4.41	2223	0.10	18	-	-
CANFINHOME	EQ	19-May-2021	526.55	524.25	534.40	520.00	520.00	521.85	528.41	332627	1757.62	11683	195295	58.71
CANTABIL	EQ	19-May-2021	369.75	372.10	372.85	367.50	369.30	369.40	370.57	91989	340.88	3140	15348	16.68
CAPACITE	EQ	19-May-2021	194.85	194.00	206.25	193.40	203.00	202.20	203.06	303233	615.74	10068	223188	73.60
CAPLIPOINT	EQ	19-May-2021	625.25	624.00	624.00	575.55	590.00	588.85	601.42	544867	3276.92	17047	227785	41.81
CAPTRUST	EQ	19-May-2021	89.20	93.00	93.00	86.60	88.90	88.55	87.88	13884	12.20	149	11627	83.74
CARBORUNIV	EQ	19-May-2021	609.45	616.00	627.00	595.25	599.55	598.45	614.07	367003	2253.65	15532	111262	30.32
CAREERP	EQ	19-May-2021	134.15	135.00	135.50	131.65	133.00	132.75	133.16	20620	27.46	603	13487	65.41
CARERATING	EQ	19-May-2021	535.25	538.65	547.25	536.00	541.05	540.85	541.66	193974	1050.67	5492	108242	55.80
CASTEXTECH	BE	19-May-2021	0.80	0.85	0.85	0.80	0.85	0.85	0.85	558968	4.75	238	-	-
CASTROLIND	EQ	19-May-2021	129.40	129.10	130.45	127.70	128.50	128.35	128.68	944945	1215.97	7859	477249	50.51
CCCL	BE	19-May-2021	0.35	0.30	0.40	0.30	0.30	0.30	0.35	62614	0.22	26	-	-
CCHHL	EQ	19-May-2021	5.45	5.50	5.55	5.05	5.40	5.40	5.44	164985	8.98	301	151950	92.10
CCL	EQ	19-May-2021	299.80	301.50	323.00	301.00	316.75	314.85	313.85	1433169	4498.04	39430	338209	23.60
CDSL	EQ	19-May-2021	870.00	870.00	898.00	870.00	880.00	879.45	883.49	874735	7728.21	30418	365375	41.77
CEATLTD	EQ	19-May-2021	1280.85	1288.95	1313.00	1281.10	1299.90	1298.15	1299.65	280201	3641.64	15747	88700	31.66
CEBBCO	EQ	19-May-2021	20.15	20.60	21.15	19.50	21.15	21.15	20.66	400987	82.86	1525	262065	65.35
CELEBRITY	EQ	19-May-2021	5.45	5.55	5.70	5.35	5.70	5.70	5.57	65691	3.66	156	52331	79.66
CENTENKA	EQ	19-May-2021	299.50	297.00	314.00	293.40	304.00	304.20	304.73	480376	1463.86	13577	229923	47.86
CENTEXT	EQ	19-May-2021	6.65	6.85	6.95	6.45	6.60	6.60	6.68	577100	38.55	886	356925	61.85
CENTRALBK	EQ	19-May-2021	17.85	17.80	19.40	17.50	18.60	18.60	18.74	33215604	6223.34	34201	8325378	25.06
CENTRUM	EQ	19-May-2021	37.05	37.10	40.70	37.00	39.00	39.15	39.71	6043654	2400.15	10171	3038352	50.27
CENTUM	EQ	19-May-2021	393.95	397.00	439.90	391.00	426.00	428.05	420.56	52189	219.48	2574	21909	41.98
CENTURYPLY	EQ	19-May-2021	362.50	365.40	395.90	363.30	394.00	391.35	380.96	722850	2753.79	20341	386419	53.46
CENTURYTEX	EQ	19-May-2021	490.25	492.00	500.85	489.80	490.55	492.40	495.19	418705	2073.38	13641	105748	25.26
CERA	EQ	19-May-2021	3975.10	3950.00	3980.00	3900.05	3936.30	3920.35	3937.21	3140	123.63	1074	1141	36.34
CEREBRAINT	EQ	19-May-2021	49.80	50.05	50.15	48.35	49.35	48.80	49.18	201408	99.06	1498	157400	78.15
CESC	EQ	19-May-2021	690.15	691.00	705.00	682.05	694.00	695.70	695.69	557443	3878.10	15485	272392	48.86
CGCL	EQ	19-May-2021	460.65	468.90	468.90	459.00	460.85	460.40	461.07	122958	566.92	2365	103910	84.51
CGPOWER	EQ	19-May-2021	86.55	88.25	89.70	86.00	87.60	87.30	87.93	2310729	2031.93	11046	1435654	62.13
CHALET	EQ	19-May-2021	157.00	152.10	158.40	151.00	156.60	157.20	154.80	584698	905.09	11841	204754	35.02
CHAMBLFERT	EQ	19-May-2021	281.15	279.00	289.50	276.75	288.15	284.55	281.58	1361726	3834.28	25072	825355	60.61
CHEMBOND	EQ	19-May-2021	200.70	203.80	207.70	197.30	202.00	200.95	202.51	87920	178.05	2498	49800	56.64
CHEMCON	EQ	19-May-2021	436.75	434.80	445.00	433.70	438.65	437.60	439.65	105249	462.72	3985	41844	39.76
CHEMFAB	EQ	19-May-2021	163.70	162.75	166.00	158.15	162.05	163.65	163.07	22853	37.27	965	12227	53.50
CHENNPETRO	EQ	19-May-2021	117.75	117.00	124.70	117.00	122.55	122.90	121.90	3261938	3976.45	27254	1118456	34.29
CHOLAFIN	EQ	19-May-2021	546.35	545.75	554.35	541.40	543.90	544.05	546.90	3598992	19682.78	53216	1680402	46.69
CHOLAHLDNG	EQ	19-May-2021	580.85	572.60	580.00	566.00	575.00	571.60	574.10	142484	817.99	3492	123958	87.00
CIGNITITEC	EQ	19-May-2021	394.45	396.00	414.90	394.70	413.00	410.80	409.53	168185	688.78	5062	115660	68.77
CINELINE	EQ	19-May-2021	36.10	36.00	36.00	35.25	35.65	35.75	35.73	18009	6.43	361	11304	62.77
CINEVISTA	BE	19-May-2021	13.70	14.35	14.35	14.25	14.35	14.35	14.34	49631	7.12	171	-	-
CIPLA	EQ	19-May-2021	884.40	887.85	905.95	881.00	902.55	903.95	896.94	7242643	64961.94	125586	1904505	26.30
CLEDUCATE	EQ	19-May-2021	86.15	83.20	86.05	83.20	85.00	84.90	85.06	12577	10.70	314	7965	63.33
CLNINDIA	EQ	19-May-2021	505.55	510.00	530.90	508.05	521.45	522.10	523.17	280394	1466.93	11670	132489	47.25
CLSEL	EQ	19-May-2021	133.55	134.00	134.30	129.85	130.10	130.20	131.24	159549	209.39	2662	109722	68.77
CMICABLES	EQ	19-May-2021	46.05	46.85	47.90	46.00	46.35	46.45	46.71	65469	30.58	415	36747	56.13
CMMIPL	SM	19-May-2021	17.05	17.90	17.90	17.90	17.90	17.90	17.90	3000	0.54	1	3000	100.00
COALINDIA	EQ	19-May-2021	146.45	146.45	152.50	145.10	151.50	151.85	149.48	23999878	35875.79	103592	3795409	15.81
COCHINSHIP	EQ	19-May-2021	385.85	387.50	389.85	380.00	380.50	380.50	383.15	440493	1687.76	19062	233203	52.94
COFFEEDAY	EQ	19-May-2021	28.55	26.65	28.95	26.05	26.40	26.35	27.14	2897770	786.36	10625	1760693	60.76
COFORGE	EQ	19-May-2021	3430.20	3399.00	3457.60	3251.55	3276.95	3277.75	3299.24	3480261	114822.30	82272	1530803	43.99
COLPAL	EQ	19-May-2021	1580.95	1579.70	1625.00	1577.00	1604.95	1605.90	1609.12	935763	15057.52	35055	235492	25.17
COMPINFO	EQ	19-May-2021	22.10	21.90	23.00	21.65	22.15	22.15	22.29	1578991	351.89	5532	519779	32.92
COMPUSOFT	EQ	19-May-2021	9.20	9.20	9.50	9.15	9.30	9.30	9.32	35374	3.30	174	26156	73.94
CONCOR	EQ	19-May-2021	608.30	612.00	613.95	595.00	600.80	599.75	602.17	2018225	12153.25	39147	550517	27.28
CONFIPET	EQ	19-May-2021	63.95	63.50	64.80	62.25	62.65	62.85	63.47	1046606	664.29	8434	547134	52.28
CONSOFINVT	EQ	19-May-2021	59.55	59.65	60.95	59.45	59.45	59.45	59.92	4234	2.54	41	3970	93.76
CONTROLPR	EQ	19-May-2021	317.05	313.00	324.05	312.00	316.95	316.80	317.37	16676	52.92	1025	11076	66.42
CORALFINAC	EQ	19-May-2021	26.20	26.25	29.45	26.20	28.75	28.90	28.41	536667	152.48	2185	268311	50.00
CORDSCABLE	EQ	19-May-2021	44.40	45.00	46.50	44.40	46.00	46.20	45.83	120072	55.03	1306	60730	50.58
COROMANDEL	EQ	19-May-2021	773.50	774.90	777.90	765.50	777.00	775.30	772.86	169336	1308.73	11639	88348	52.17
COSMOFILMS	EQ	19-May-2021	765.55	771.25	786.00	753.10	769.95	762.85	772.53	92065	711.23	4563	54739	59.46
COUNCODOS	EQ	19-May-2021	2.10	2.15	2.15	2.00	2.10	2.05	2.07	152310	3.15	155	105309	69.14
COX&KINGS	BZ	19-May-2021	1.15	1.20	1.20	1.10	1.15	1.15	1.15	488670	5.64	200	-	-
CPSEETF	EQ	19-May-2021	25.35	25.50	25.55	24.50	25.42	25.46	25.38	3670118	931.60	9112	3081581	83.96
CRAFTSMAN	EQ	19-May-2021	1510.50	1510.50	1521.95	1480.35	1485.00	1491.85	1501.49	58784	882.63	5441	22159	37.70
CREATIVE	EQ	19-May-2021	86.85	90.75	90.75	85.00	85.45	85.45	87.00	53816	46.82	752	24630	45.77
CREDITACC	EQ	19-May-2021	608.65	609.90	624.00	605.05	611.00	609.00	616.37	71585	441.23	5666	36163	50.52
CREST	EQ	19-May-2021	87.10	89.00	89.90	85.15	85.35	86.55	87.87	6235	5.48	127	5270	84.52
CRISIL	EQ	19-May-2021	1940.65	1933.50	1944.00	1921.95	1931.05	1930.85	1936.30	9440	182.79	1790	5200	55.08
CROMPTON	EQ	19-May-2021	376.40	378.30	385.20	378.25	383.15	383.10	382.18	1325722	5066.69	23143	900947	67.96
CSBBANK	EQ	19-May-2021	286.60	284.00	325.00	279.70	319.75	320.00	312.41	5115600	15981.70	66487	865719	16.92
CTE	EQ	19-May-2021	30.00	30.95	31.10	28.80	29.65	29.75	29.74	35175	10.46	292	23471	66.73
CUB	EQ	19-May-2021	170.80	170.95	173.00	169.40	169.45	169.95	171.26	1559947	2671.54	13015	486996	31.22
CUBEXTUB	BE	19-May-2021	30.25	30.95	30.95	29.70	29.90	29.90	30.08	5346	1.61	47	-	-
CUMMINSIND	EQ	19-May-2021	836.40	841.90	858.00	833.90	834.10	836.20	845.85	1047739	8862.31	21559	250131	23.87
CUPID	EQ	19-May-2021	229.15	230.50	232.15	225.00	227.30	226.00	227.01	49915	113.31	2462	36739	73.60
CYBERMEDIA	EQ	19-May-2021	10.30	10.75	10.80	9.80	10.30	10.30	10.03	14778	1.48	73	9988	67.59
CYBERTECH	EQ	19-May-2021	137.55	137.85	146.00	137.65	139.95	139.50	141.69	219127	310.47	4036	84552	38.59
CYIENT	EQ	19-May-2021	804.60	812.95	819.90	776.25	798.75	794.00	794.61	235043	1867.68	13332	126300	53.73
DAAWAT	EQ	19-May-2021	86.05	85.70	86.45	84.55	85.55	85.60	85.52	2413262	2063.85	12733	812714	33.68
DABUR	EQ	19-May-2021	531.10	530.00	539.15	528.05	537.60	538.05	534.10	2402429	12831.38	33848	1340236	55.79
DALALSTCOM	BE	19-May-2021	0.80	0.80	0.80	0.75	0.80	0.80	0.77	61726	0.47	46	-	-
DALBHARAT	EQ	19-May-2021	1816.50	1840.00	1853.05	1771.00	1800.05	1794.85	1826.17	189566	3461.80	14944	150349	79.31
DALMIASUG	EQ	19-May-2021	327.30	324.95	355.00	323.95	347.60	349.85	346.42	937212	3246.66	20519	290226	30.97
DAMODARIND	EQ	19-May-2021	30.05	30.50	31.35	30.00	31.00	30.90	30.71	22304	6.85	304	16378	73.43
DANGEE	BE	19-May-2021	150.50	152.00	153.45	145.60	152.85	151.80	150.95	2493	3.76	25	-	-
DATAMATICS	EQ	19-May-2021	129.00	129.00	132.90	129.00	130.20	129.95	130.80	164148	214.70	3776	70949	43.22
DBCORP	EQ	19-May-2021	90.05	91.30	92.80	90.00	92.00	91.15	91.59	433510	397.04	5260	183849	42.41
DBL	EQ	19-May-2021	545.50	545.00	554.75	540.10	542.50	542.65	547.70	307014	1681.50	11884	118610	38.63
DBREALTY	EQ	19-May-2021	19.85	19.70	20.30	19.55	19.85	19.80	19.87	136298	27.08	1134	78463	57.57
DBSTOCKBRO	EQ	19-May-2021	9.25	9.05	9.55	9.05	9.40	9.40	9.22	4004	0.37	28	3716	92.81
DCAL	EQ	19-May-2021	186.55	186.50	194.50	186.00	189.70	190.95	190.93	3062079	5846.35	25989	758795	24.78
DCBBANK	EQ	19-May-2021	99.05	99.75	103.25	98.15	101.30	101.70	100.58	3559124	3579.93	24399	1436987	40.37
DCM	EQ	19-May-2021	28.70	29.65	30.15	28.55	28.65	28.90	29.34	47875	14.05	448	30829	64.39
DCMFINSERV	EQ	19-May-2021	1.90	1.90	1.90	1.85	1.85	1.85	1.87	13414	0.25	14	10704	79.80
DCMNVL	EQ	19-May-2021	109.30	114.75	114.75	114.75	114.75	114.75	114.75	22708	26.06	88	22708	100.00
DCMSHRIRAM	EQ	19-May-2021	672.50	672.50	694.00	669.00	682.60	680.35	683.56	285925	1954.48	10938	64774	22.65
DCW	EQ	19-May-2021	37.05	37.05	40.75	37.05	39.80	40.05	39.51	15965385	6308.50	40172	5236527	32.80
DECCANCE	EQ	19-May-2021	473.80	473.80	485.00	471.25	482.00	482.80	479.23	110759	530.80	5289	53866	48.63
DEEPAKFERT	EQ	19-May-2021	284.45	284.30	293.40	282.45	288.00	288.25	288.42	412730	1190.41	7784	168361	40.79
DEEPAKNTR	EQ	19-May-2021	1794.30	1800.00	1824.00	1765.20	1781.00	1775.40	1792.52	916464	16427.80	48659	225592	24.62
DEEPENR	EQ	19-May-2021	36.95	37.70	43.00	36.60	39.90	40.00	40.64	579886	235.66	3846	169467	29.22
DEEPINDS	EQ	19-May-2021	60.45	61.90	62.45	57.80	61.75	61.70	60.41	57222	34.57	471	39870	69.68
DELTACORP	EQ	19-May-2021	159.60	161.35	165.00	160.50	161.00	161.85	162.65	3432403	5582.86	28515	1303146	37.97
DELTAMAGNT	EQ	19-May-2021	29.55	30.95	30.95	29.25	29.25	29.40	30.25	8475	2.56	109	2770	32.68
DEN	EQ	19-May-2021	44.00	44.15	44.25	43.50	43.80	43.70	43.81	1662365	728.29	15790	1095384	65.89
DENORA	EQ	19-May-2021	299.00	299.60	311.00	290.65	298.90	300.50	300.64	41406	124.48	2471	23825	57.54
DFMFOODS	EQ	19-May-2021	339.85	341.00	349.00	335.20	336.00	337.30	340.66	140893	479.96	3975	84777	60.17
DGCONTENT	EQ	19-May-2021	7.60	7.60	7.65	7.30	7.40	7.45	7.45	22791	1.70	89	17451	76.57
DHAMPURSUG	EQ	19-May-2021	336.75	333.80	360.80	332.15	350.70	351.80	351.76	2423147	8523.65	45051	665165	27.45
DHANBANK	EQ	19-May-2021	14.50	14.50	14.65	14.30	14.35	14.35	14.43	563408	81.29	1010	348664	61.88
DHANI	EQ	19-May-2021	178.55	180.75	180.75	174.00	174.75	175.55	177.21	484710	858.97	9220	333998	68.91
DHANILOANS	N5	19-May-2021	1248.00	1238.00	1238.00	1238.00	1238.00	1238.00	1238.00	50	0.62	2	50	100.00
DHANILOANS	N7	19-May-2021	1017.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	2	0.02	2	2	100.00
DHANILOANS	NC	19-May-2021	980.00	940.20	940.20	940.20	940.20	940.20	940.20	45	0.42	1	45	100.00
DHANILOANS	ND	19-May-2021	1071.80	1078.80	1078.80	1075.00	1078.80	1078.80	1077.83	49	0.53	9	49	100.00
DHANILOANS	NG	19-May-2021	1045.80	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	64	0.67	2	64	100.00
DHANIPP	E1	19-May-2021	78.65	78.95	79.50	76.75	76.75	77.05	77.60	44865	34.82	681	27090	60.38
DHANUKA	EQ	19-May-2021	907.05	911.00	911.00	880.25	892.05	891.55	891.67	122120	1088.91	7257	40005	32.76
DHARSUGAR	EQ	19-May-2021	10.85	11.35	11.35	11.35	11.35	11.35	11.35	12953	1.47	46	12953	100.00
DHFL	EQ	19-May-2021	15.05	15.00	15.80	14.95	15.80	15.80	15.50	1458394	226.02	2383	872224	59.81
DHFL	N4	19-May-2021	394.99	350.00	350.00	350.00	350.00	350.00	350.00	70	0.25	1	70	100.00
DHFL	N6	19-May-2021	320.01	330.00	330.00	330.00	330.00	330.00	330.00	13	0.04	1	13	100.00
DHFL	NC	19-May-2021	359.00	374.95	374.95	340.01	360.00	359.95	348.07	1859	6.47	12	1257	67.62
DHFL	NH	19-May-2021	449.55	420.00	420.00	420.00	420.00	420.00	420.00	10	0.04	1	10	100.00
DHFL	NO	19-May-2021	320.00	375.00	375.00	375.00	375.00	375.00	375.00	37	0.14	1	37	100.00
DHFL	NP	19-May-2021	341.36	345.00	348.00	340.30	348.00	348.00	347.49	1322	4.59	24	1321	99.92
DHFL	NQ	19-May-2021	323.00	323.00	323.50	317.20	317.20	317.20	322.20	600	1.93	7	600	100.00
DHFL	NR	19-May-2021	340.00	350.00	350.00	350.00	350.00	350.00	350.00	78	0.27	1	78	100.00
DHFL	NS	19-May-2021	324.88	324.80	324.80	324.80	324.80	324.80	324.80	400	1.30	3	400	100.00
DHUNINV	EQ	19-May-2021	370.15	379.95	379.95	361.00	361.00	361.55	364.92	2491	9.09	251	1238	49.70
DIAMONDYD	EQ	19-May-2021	562.70	570.00	570.00	558.65	562.70	561.35	563.01	7642	43.03	363	6433	84.18
DIAPOWER	BZ	19-May-2021	0.95	1.00	1.00	0.90	0.90	0.90	0.95	284180	2.71	121	-	-
DICIND	EQ	19-May-2021	393.00	397.70	398.40	391.20	396.65	395.05	395.01	2845	11.24	152	2355	82.78
DIGISPICE	EQ	19-May-2021	41.30	43.35	43.35	42.80	43.35	43.35	43.34	285433	123.72	744	237421	83.18
DISHTV	EQ	19-May-2021	12.90	12.80	13.00	12.45	12.55	12.55	12.76	6837218	872.21	5814	4012554	58.69
DIVISLAB	EQ	19-May-2021	4023.95	4035.00	4059.00	4002.00	4041.80	4039.65	4034.78	545721	22018.63	34826	256342	46.97
DIXON	EQ	19-May-2021	3926.65	3943.00	3970.00	3890.65	3921.00	3920.20	3926.87	174422	6849.33	25009	109144	62.57
DLF	EQ	19-May-2021	261.90	262.10	267.80	261.10	264.30	265.05	264.48	6331207	16744.85	44338	1128494	17.82
DLINKINDIA	EQ	19-May-2021	106.80	106.80	110.90	106.50	108.60	108.60	108.98	324205	353.31	6296	161175	49.71
DMART	EQ	19-May-2021	3056.30	3069.00	3090.95	3010.10	3025.00	3027.90	3043.81	683428	20802.24	51303	304412	44.54
DNAMEDIA	EQ	19-May-2021	1.55	1.60	1.60	1.60	1.60	1.60	1.60	3732	0.06	21	3732	100.00
DOLAT	EQ	19-May-2021	74.10	74.35	77.00	72.50	73.60	73.55	74.98	685952	514.33	9208	381790	55.66
DOLLAR	EQ	19-May-2021	248.85	248.00	265.50	247.40	255.95	255.30	259.76	383748	996.81	7824	131214	34.19
DONEAR	EQ	19-May-2021	36.25	36.25	37.90	35.00	36.20	36.40	36.84	250441	92.25	2057	121446	48.49
DPABHUSHAN	EQ	19-May-2021	126.85	126.70	129.85	120.10	122.50	122.55	123.18	17509	21.57	272	8725	49.83
DPSCLTD	EQ	19-May-2021	12.10	12.20	12.30	12.05	12.20	12.15	12.16	33546	4.08	92	32361	96.47
DPWIRES	EQ	19-May-2021	148.25	148.00	153.00	143.30	144.35	144.90	145.78	16932	24.68	504	10995	64.94
DRCSYSTEMS	BE	19-May-2021	285.90	300.15	300.15	274.00	300.15	300.15	299.62	18638	55.84	162	-	-
DREDGECORP	EQ	19-May-2021	392.65	391.80	406.25	388.50	393.90	393.60	395.24	166729	658.99	5853	33480	20.08
DRL	SM	19-May-2021	7.50	7.50	7.50	7.50	7.50	7.50	7.50	6000	0.45	1	6000	100.00
DRREDDY	EQ	19-May-2021	5215.45	5235.00	5264.00	5206.05	5247.00	5237.80	5231.64	918921	48074.68	59848	401931	43.74
DSSL	EQ	19-May-2021	111.20	111.90	113.50	110.15	111.40	110.65	111.90	31255	34.98	831	14001	44.80
DTIL	EQ	19-May-2021	311.25	311.05	319.00	308.75	317.85	316.35	315.40	8302	26.18	570	4672	56.28
DUCON	EQ	19-May-2021	6.90	7.10	7.30	6.80	6.95	6.90	6.97	79081	5.52	226	59639	75.42
DVL	EQ	19-May-2021	140.70	142.95	146.50	140.50	140.90	141.20	143.70	57444	82.54	1422	38417	66.88
DWARKESH	EQ	19-May-2021	54.75	54.20	57.20	54.00	54.70	54.90	55.71	7838004	4366.22	23119	2300883	29.36
DYNAMATECH	EQ	19-May-2021	1019.55	1017.10	1080.00	1017.05	1040.00	1034.85	1042.85	9202	95.96	1073	2699	29.33
DYNPRO	EQ	19-May-2021	505.90	510.00	519.00	494.20	497.00	496.55	503.49	25539	128.59	1500	16010	62.69
E2E	SM	19-May-2021	36.30	37.50	37.50	36.00	36.00	36.00	36.29	18000	6.53	8	18000	100.00
EASEMYTRIP	EQ	19-May-2021	229.90	237.00	252.70	229.05	232.00	232.65	241.36	9676055	23353.68	110368	2516031	26.00
EASTSILK	BE	19-May-2021	3.00	2.85	3.10	2.85	2.90	2.85	2.94	55795	1.64	92	-	-
EASUNREYRL	BZ	19-May-2021	2.40	2.40	2.50	2.40	2.50	2.50	2.45	2112	0.05	13	-	-
EBANK	EQ	19-May-2021	3572.91	3715.00	3715.00	3550.00	3550.00	3575.00	3613.34	12	0.43	5	0	0.00
EBBETF0423	EQ	19-May-2021	1128.34	1128.34	1128.50	1127.10	1128.06	1128.13	1127.67	2416	27.24	113	1921	79.51
EBBETF0425	EQ	19-May-2021	1045.81	1045.00	1045.50	1044.20	1044.50	1044.80	1044.75	686	7.17	40	575	83.82
EBBETF0430	EQ	19-May-2021	1156.64	1155.94	1156.99	1155.16	1156.25	1156.08	1155.88	7808	90.25	106	5872	75.20
EBBETF0431	EQ	19-May-2021	1038.79	1038.10	1038.10	1036.05	1037.59	1036.65	1037.26	7374	76.49	270	7113	96.46
EBIXFOREX	EQ	19-May-2021	689.50	678.50	694.00	645.00	680.30	683.80	674.60	30427	205.26	1710	15874	52.17
EC2RG	MF	19-May-2021	7.32	6.70	6.70	6.70	6.70	6.70	6.70	2300	0.15	1	2300	100.00
ECLERX	EQ	19-May-2021	1194.60	1195.00	1220.00	1170.00	1182.45	1180.05	1196.14	11489	137.42	1340	5853	50.94
ECLFINANCE	NF	19-May-2021	1065.00	1061.80	1061.80	1050.00	1060.90	1060.90	1055.68	736	7.77	15	732	99.46
ECLFINANCE	NG	19-May-2021	962.00	972.00	972.00	962.00	962.00	962.00	968.52	420	4.07	12	420	100.00
ECLFINANCE	NI	19-May-2021	1014.80	1016.80	1016.80	1016.80	1016.80	1016.80	1016.80	50	0.51	1	50	100.00
ECLFINANCE	NJ	19-May-2021	943.41	944.48	944.50	944.40	944.40	944.40	944.47	59	0.56	5	58	98.31
ECLFINANCE	NK	19-May-2021	984.65	986.00	986.00	986.00	986.00	986.00	986.00	75	0.74	1	75	100.00
ECLFINANCE	NM	19-May-2021	1025.00	1019.00	1022.00	1016.81	1016.82	1016.82	1018.36	148	1.51	15	148	100.00
ECLFINANCE	NO	19-May-2021	998.00	986.00	986.00	986.00	986.00	986.00	986.00	15	0.15	1	15	100.00
ECLFINANCE	NQ	19-May-2021	1111.00	1121.10	1190.00	1121.10	1180.01	1180.01	1174.35	342	4.02	7	292	85.38
ECLFINANCE	NR	19-May-2021	995.00	999.00	1008.00	995.00	1006.90	995.29	996.73	542	5.40	23	536	98.89
ECLFINANCE	NS	19-May-2021	980.00	980.00	980.00	975.00	980.00	977.72	978.54	305	2.98	14	305	100.00
EDELWEISS	EQ	19-May-2021	60.90	61.40	61.70	60.40	61.10	60.95	60.98	1290361	786.88	7200	861891	66.79
EDUCOMP	BZ	19-May-2021	3.00	3.10	3.10	3.00	3.00	3.05	3.01	39732	1.20	63	-	-
EHFLNCD	N5	19-May-2021	959.00	941.00	970.00	930.00	970.00	970.00	953.97	107	1.02	6	107	100.00
EHFLNCD	N6	19-May-2021	1000.00	996.01	1018.25	995.00	1017.00	1017.00	1000.31	439	4.39	7	439	100.00
EICHERMOT	EQ	19-May-2021	2571.85	2550.00	2615.00	2540.35	2569.95	2564.70	2583.60	1086010	28058.12	55418	279483	25.73
EIDPARRY	EQ	19-May-2021	418.45	416.95	435.00	415.50	429.15	427.25	428.01	601848	2575.99	15756	192094	31.92
EIHAHOTELS	EQ	19-May-2021	247.15	248.95	267.00	247.15	263.00	263.70	260.62	132449	345.19	3079	39326	29.69
EIHOTEL	EQ	19-May-2021	97.10	97.00	100.20	96.10	98.85	98.75	98.51	1232849	1214.49	11271	274820	22.29
EIMCOELECO	EQ	19-May-2021	351.40	352.05	356.85	347.25	353.70	353.00	352.76	2779	9.80	441	1534	55.20
EKC	EQ	19-May-2021	106.10	107.50	111.40	107.25	111.40	111.40	110.28	1060429	1169.45	8154	581507	54.84
ELECON	EQ	19-May-2021	90.65	91.00	91.35	86.80	87.70	88.15	89.35	415620	371.35	4855	311321	74.91
ELECTCAST	EQ	19-May-2021	32.15	32.20	34.00	32.20	32.90	32.95	33.34	1545658	515.34	10864	947807	61.32
ELECTHERM	EQ	19-May-2021	124.40	124.85	128.50	120.65	122.00	121.25	124.11	18639	23.13	804	8019	43.02
ELGIEQUIP	EQ	19-May-2021	215.20	216.20	217.50	212.00	215.00	213.80	215.06	88260	189.82	2745	52357	59.32
ELGIRUBCO	EQ	19-May-2021	35.45	35.45	38.50	34.15	37.90	37.85	36.84	144669	53.29	1042	99099	68.50
EMAMILTD	EQ	19-May-2021	513.10	520.00	520.00	506.70	509.00	508.25	510.43	149915	765.21	8287	96872	64.62
EMAMIPAP	EQ	19-May-2021	122.90	120.10	125.75	120.10	121.50	121.70	122.73	17707	21.73	458	12329	69.63
EMAMIREAL	EQ	19-May-2021	46.40	46.40	46.50	45.70	46.00	45.85	46.11	40332	18.60	468	34447	85.41
EMBASSY	RR	19-May-2021	328.82	329.42	335.01	327.05	330.00	329.96	331.62	383600	1272.08	1028	288600	75.23
EMCO	BZ	19-May-2021	1.60	1.55	1.65	1.55	1.60	1.60	1.57	58062	0.91	51	-	-
EMKAY	EQ	19-May-2021	72.10	72.85	74.50	71.85	72.60	72.40	73.06	77269	56.45	940	48760	63.10
EMMBI	EQ	19-May-2021	98.85	98.90	101.00	97.00	98.05	98.35	98.53	109800	108.18	1621	74752	68.08
EMOFSR1RDP	MF	19-May-2021	14.46	14.60	14.60	14.60	14.60	14.60	14.60	1000	0.15	1	1000	100.00
EMOFSR1RGG	MF	19-May-2021	14.59	14.53	14.74	14.51	14.70	14.69	14.65	66875	9.79	49	66375	99.25
ENDURANCE	EQ	19-May-2021	1337.20	1346.30	1367.00	1333.00	1360.00	1357.70	1352.44	97435	1317.75	7212	53198	54.60
ENERGYDEV	EQ	19-May-2021	10.05	10.20	10.25	9.75	10.20	10.15	10.07	95981	9.66	272	73272	76.34
ENGINERSIN	EQ	19-May-2021	80.90	80.85	84.70	80.55	83.00	83.00	83.15	12226776	10166.38	41708	4047956	33.11
ENIL	EQ	19-May-2021	147.50	149.40	153.95	147.25	151.95	152.20	151.07	85982	129.90	1175	53045	61.69
EPL	EQ	19-May-2021	242.75	243.30	249.75	242.70	248.50	248.10	247.01	341839	844.36	10057	234184	68.51
EQ30	EQ	19-May-2021	428.99	416.13	433.89	416.13	430.00	430.00	429.03	100	0.43	52	81	81.00
EQUITAS	EQ	19-May-2021	87.95	87.20	90.20	87.00	89.00	88.95	88.90	1130248	1004.79	9372	514579	45.53
EQUITASBNK	EQ	19-May-2021	55.50	55.65	55.90	55.30	55.30	55.40	55.59	239765	133.28	1739	151380	63.14
ERFLNCDI	N5	19-May-2021	890.10	919.00	919.00	891.10	891.10	891.10	914.71	13	0.12	2	13	100.00
ERIS	EQ	19-May-2021	721.30	721.50	730.80	713.10	720.00	720.40	721.37	365532	2636.84	20003	177274	48.50
EROSMEDIA	EQ	19-May-2021	22.95	23.95	24.75	22.95	23.40	23.35	23.80	801853	190.84	2454	511918	63.84
ESABINDIA	EQ	19-May-2021	1799.30	1787.15	1838.95	1787.15	1800.00	1805.05	1817.76	10785	196.05	2197	5097	47.26
ESCORTS	EQ	19-May-2021	1176.80	1180.00	1189.00	1168.20	1175.10	1176.20	1177.69	1511759	17803.83	41723	366301	24.23
ESSARSHPNG	EQ	19-May-2021	9.40	9.40	9.60	8.70	9.05	9.05	9.20	145781	13.42	517	101141	69.38
ESTER	EQ	19-May-2021	151.30	147.00	147.50	136.95	143.20	143.15	143.34	699473	1002.65	9131	356836	51.01
EVEREADY	EQ	19-May-2021	285.20	286.65	289.75	281.65	282.00	283.00	284.54	134774	383.48	3427	93762	69.57
EVERESTIND	EQ	19-May-2021	360.90	361.40	372.00	353.90	357.90	359.55	363.51	194672	707.65	6410	66996	34.41
EXCEL	EQ	19-May-2021	2.70	2.80	2.80	2.60	2.60	2.60	2.75	99048	2.72	138	74600	75.32
EXCELINDUS	EQ	19-May-2021	1159.20	1163.70	1184.90	1157.00	1158.90	1167.10	1170.80	32449	379.91	2974	16383	50.49
EXIDEIND	EQ	19-May-2021	187.35	186.85	189.35	186.15	187.10	187.25	187.99	4062013	7636.13	24678	1699873	41.85
EXPLEOSOL	EQ	19-May-2021	696.00	700.00	715.00	689.95	712.00	708.60	702.75	31403	220.68	2539	16511	52.58
FACT	EQ	19-May-2021	128.35	127.80	130.70	125.00	125.90	125.60	127.56	439419	560.53	5627	163147	37.13
FAIRCHEMOR	EQ	19-May-2021	836.00	829.00	841.05	820.00	840.00	827.40	832.41	11876	98.86	767	7763	65.37
FCL	EQ	19-May-2021	81.40	81.90	82.95	79.25	79.95	79.75	81.03	322548	261.37	2985	202724	62.85
FCONSUMER	EQ	19-May-2021	6.75	6.80	6.80	6.65	6.70	6.65	6.70	2969515	199.02	3636	1828540	61.58
FCSSOFT	EQ	19-May-2021	1.00	0.95	0.95	0.95	0.95	0.95	0.95	1629382	15.48	2241	1629281	99.99
FDC	EQ	19-May-2021	337.40	335.00	342.40	335.00	338.50	338.20	339.07	145586	493.63	3463	59973	41.19
FEDERALBNK	EQ	19-May-2021	84.35	84.30	85.40	83.30	84.35	84.40	84.43	26551292	22416.63	61672	4641477	17.48
FEL	EQ	19-May-2021	9.05	9.05	9.10	8.95	9.00	9.00	9.02	429522	38.75	966	331850	77.26
FELDVR	EQ	19-May-2021	11.85	12.00	12.20	11.70	11.75	11.80	11.88	23002	2.73	118	17618	76.59
FELIX	SM	19-May-2021	39.75	39.75	41.60	39.75	41.60	40.30	40.33	32000	12.90	5	28000	87.50
FIEMIND	EQ	19-May-2021	589.25	593.00	593.50	580.10	585.00	583.65	586.45	14696	86.19	1181	9056	61.62
FILATEX	EQ	19-May-2021	104.75	104.90	106.80	102.05	103.00	103.10	104.34	423299	441.66	4911	229858	54.30
FILDF2GP	MF	19-May-2021	0.21	0.21	0.21	0.21	0.21	0.21	0.21	638	0.00	1	638	100.00
FINCABLES	EQ	19-May-2021	381.70	384.25	394.85	378.80	382.00	381.45	386.54	489142	1890.71	14250	202760	41.45
FINEORG	EQ	19-May-2021	3205.80	3227.00	3424.00	3202.60	3385.00	3371.35	3337.10	117221	3911.78	14340	35654	30.42
FINPIPE	EQ	19-May-2021	151.75	152.50	155.50	152.50	155.10	154.75	153.74	474248	729.11	6529	272043	57.36
FLEXITUFF	EQ	19-May-2021	26.15	26.30	27.45	26.30	27.20	27.00	27.09	11975	3.24	166	11236	93.83
FLFL	EQ	19-May-2021	52.40	52.75	52.80	52.35	52.80	52.50	52.56	63552	33.40	630	46870	73.75
FLUOROCHEM	EQ	19-May-2021	816.05	811.10	836.65	811.10	813.35	817.90	823.30	53677	441.92	3891	21324	39.73
FMGOETZE	EQ	19-May-2021	290.75	290.00	292.55	288.10	290.05	290.30	290.13	393123	1140.58	2573	341182	86.79
FMNL	EQ	19-May-2021	14.30	14.70	14.70	14.25	14.25	14.40	14.42	15320	2.21	143	11095	72.42
FORCEMOT	EQ	19-May-2021	1203.65	1219.00	1289.95	1203.00	1245.25	1259.75	1258.34	211579	2662.38	15454	51332	24.26
FORTIS	EQ	19-May-2021	222.90	223.90	223.90	220.00	221.00	221.60	222.42	2264108	5035.82	15386	1408621	62.22
FOSECOIND	EQ	19-May-2021	1366.75	1373.60	1380.00	1346.60	1380.00	1374.85	1366.99	4057	55.46	354	1701	41.93
FRETAIL	EQ	19-May-2021	45.05	45.05	45.55	45.00	45.20	45.05	45.17	1807834	816.52	12964	962022	53.21
FSC	EQ	19-May-2021	73.45	74.55	74.85	71.60	72.95	72.55	73.28	49429	36.22	728	32206	65.16
FSL	EQ	19-May-2021	129.85	130.75	138.50	129.00	136.90	137.40	135.29	10180340	13772.88	63573	2343820	23.02
G5	EQ	19-May-2021	48.27	48.25	48.34	48.25	48.30	48.28	48.28	6833	3.30	15	6567	96.11
GABRIEL	EQ	19-May-2021	111.70	111.70	120.90	111.10	118.20	118.40	117.00	3830985	4482.10	66225	1991865	51.99
GAEL	EQ	19-May-2021	174.40	178.00	184.00	177.05	180.60	179.60	180.68	1214250	2193.91	19363	539328	44.42
GAIL	EQ	19-May-2021	152.80	152.80	154.55	151.30	151.95	152.80	152.63	8993381	13726.93	42575	2398559	26.67
GAL	EQ	19-May-2021	3.45	3.60	3.60	3.30	3.30	3.30	3.39	532101	18.05	502	397654	74.73
GALAXYSURF	EQ	19-May-2021	3148.55	3150.00	3172.00	3121.00	3140.00	3133.95	3137.91	20711	649.89	3750	10288	49.67
GALLANTT	EQ	19-May-2021	62.90	62.90	64.80	61.80	62.80	62.50	62.80	61167	38.41	1482	33612	54.95
GALLISPAT	EQ	19-May-2021	52.60	52.75	53.45	49.80	49.95	50.10	50.94	103025	52.49	1444	78806	76.49
GAMMNINFRA	EQ	19-May-2021	1.20	1.25	1.30	1.10	1.20	1.15	1.19	23977139	286.35	6062	14158481	59.05
GANDHITUBE	EQ	19-May-2021	307.65	307.60	307.65	303.00	306.00	305.50	305.30	3949	12.06	206	2801	70.93
GANECOS	EQ	19-May-2021	590.80	597.10	597.10	578.85	588.95	587.30	588.24	18376	108.10	1136	12745	69.36
GANESHHOUC	EQ	19-May-2021	64.85	65.00	65.40	63.60	64.70	64.15	64.54	24688	15.93	298	16631	67.36
GANGAFORGE	SM	19-May-2021	64.50	65.90	66.00	65.00	66.00	65.70	65.73	32000	21.03	4	16000	50.00
GANGESSECU	EQ	19-May-2021	72.00	75.75	75.80	70.65	72.50	72.60	72.76	1850	1.35	69	1063	57.46
GARFIBRES	EQ	19-May-2021	2783.05	2810.00	2848.00	2771.00	2782.00	2809.15	2817.88	18054	508.74	3609	10893	60.34
GATI	EQ	19-May-2021	125.90	127.40	129.50	118.40	119.95	119.75	122.46	4511268	5524.49	39310	1534932	34.02
GAYAHWS	EQ	19-May-2021	0.75	0.75	0.75	0.70	0.75	0.70	0.71	655127	4.68	249	504260	76.97
GAYAPROJ	EQ	19-May-2021	29.60	29.65	30.00	29.40	29.95	29.70	29.71	287603	85.46	1931	198400	68.98
GBGLOBAL	EQ	19-May-2021	9.00	9.45	9.45	9.45	9.45	9.45	9.45	7044	0.67	26	7044	100.00
GDL	EQ	19-May-2021	279.75	275.35	288.00	275.00	276.05	277.10	280.17	385498	1080.04	13277	247102	64.10
GEECEE	EQ	19-May-2021	105.85	106.80	109.40	104.60	106.00	106.30	106.63	10614	11.32	230	6917	65.17
GEEKAYWIRE	EQ	19-May-2021	90.60	94.25	94.25	88.10	91.60	90.80	91.17	9002	8.21	210	4285	47.60
GENCON	EQ	19-May-2021	45.55	45.80	45.95	43.10	45.65	45.15	44.78	5026	2.25	165	3567	70.97
GENESYS	EQ	19-May-2021	101.95	102.05	103.65	100.05	100.50	100.80	101.06	5491	5.55	131	3748	68.26
GENUSPAPER	EQ	19-May-2021	8.20	8.25	8.85	8.20	8.45	8.40	8.51	760232	64.70	1230	479574	63.08
GENUSPOWER	EQ	19-May-2021	52.85	53.15	53.40	52.50	52.90	53.05	53.02	122791	65.11	1148	75476	61.47
GEOJITFSL	EQ	19-May-2021	67.90	67.90	71.45	67.10	70.40	70.65	69.56	1424262	990.76	8971	570539	40.06
GEPIL	EQ	19-May-2021	259.05	260.00	261.15	257.80	259.00	259.15	259.55	81015	210.28	2014	46792	57.76
GESHIP	EQ	19-May-2021	399.90	395.00	408.40	395.00	401.85	402.45	404.00	338104	1365.93	21541	201494	59.60
GET&D	EQ	19-May-2021	125.95	126.90	130.95	122.75	124.80	124.75	127.47	272718	347.63	4285	100511	36.86
GFLLIMITED	EQ	19-May-2021	70.90	71.05	72.90	71.05	71.95	71.85	72.00	48426	34.87	580	34621	71.49
GHCL	EQ	19-May-2021	262.95	263.50	263.95	257.00	260.00	259.75	260.38	140964	367.05	3330	64656	45.87
GICHSGFIN	EQ	19-May-2021	124.35	124.35	125.65	122.00	123.35	123.55	123.83	162147	200.78	2960	69124	42.63
GICRE	EQ	19-May-2021	197.10	197.25	204.20	195.55	196.70	197.25	199.25	2133872	4251.80	27850	461957	21.65
GILLANDERS	EQ	19-May-2021	41.70	41.30	42.00	40.40	41.85	41.65	40.94	8717	3.57	92	5574	63.94
GILLETTE	EQ	19-May-2021	5496.65	5518.95	5576.35	5508.30	5545.00	5536.30	5544.74	7112	394.34	2174	2575	36.21
GINNIFILA	EQ	19-May-2021	27.55	27.60	32.65	27.50	31.30	31.70	30.69	2236093	686.31	6025	944728	42.25
GIPCL	EQ	19-May-2021	84.45	86.00	86.90	84.00	84.40	84.60	85.57	1396325	1194.79	11426	632835	45.32
GIRIRAJ	SM	19-May-2021	73.50	73.00	73.00	73.00	73.00	73.00	73.00	3600	2.63	1	3600	100.00
GISOLUTION	EQ	19-May-2021	2.40	2.40	2.50	2.40	2.50	2.50	2.47	2034	0.05	6	2034	100.00
GKWLIMITED	EQ	19-May-2021	529.35	536.05	545.00	524.00	527.50	528.35	533.85	831	4.44	355	324	38.99
GLAND	EQ	19-May-2021	3062.55	3050.00	3514.85	3013.10	3298.00	3341.45	3282.66	1570144	51542.44	109103	304459	19.39
GLAXO	EQ	19-May-2021	1516.45	1507.05	1509.90	1470.00	1494.00	1494.10	1488.86	98748	1470.22	9013	43803	44.36
GLENMARK	EQ	19-May-2021	608.55	609.50	623.70	608.00	616.00	614.50	615.94	2148078	13230.77	31414	296636	13.81
GLOBAL	EQ	19-May-2021	47.65	50.00	50.00	50.00	50.00	50.00	50.00	19754	9.88	55	19754	100.00
GLOBALVECT	EQ	19-May-2021	43.30	43.30	44.45	42.30	43.55	43.90	43.88	10067	4.42	154	7235	71.87
GLOBE	BE	19-May-2021	46.95	45.05	48.95	44.65	45.00	45.25	45.00	2658	1.20	39	-	-
GLOBUSSPR	EQ	19-May-2021	317.15	317.80	322.00	312.30	315.25	319.30	318.07	107682	342.50	3589	53453	49.64
GMBREW	EQ	19-May-2021	405.95	404.00	413.25	404.00	411.00	411.95	410.96	28364	116.57	1413	19624	69.19
GMDCLTD	EQ	19-May-2021	75.60	75.85	77.35	74.70	76.00	75.80	76.12	2289736	1742.87	12393	529464	23.12
GMMPFAUDLR	EQ	19-May-2021	4865.90	4908.00	4995.00	4800.00	4832.00	4828.05	4878.59	134071	6540.78	20331	39968	29.81
GMRINFRA	EQ	19-May-2021	26.25	26.20	27.10	26.05	26.60	26.80	26.58	18776181	4991.23	24449	3881720	20.67
GNA	EQ	19-May-2021	379.10	381.90	387.50	376.65	379.00	379.35	381.28	53655	204.58	1871	25130	46.84
GNFC	EQ	19-May-2021	390.75	390.00	397.90	386.00	387.35	387.15	390.98	827231	3234.35	13468	439069	53.08
GOACARBON	EQ	19-May-2021	325.40	341.65	341.65	331.70	336.95	337.75	339.91	214950	730.63	3973	93807	43.64
GOCLCORP	EQ	19-May-2021	203.05	200.05	204.25	199.70	200.05	200.55	201.84	9341	18.85	378	5470	58.56
GODFRYPHLP	EQ	19-May-2021	908.55	910.00	928.00	909.00	916.30	913.70	918.72	69116	634.99	4707	25446	36.82
GODHA	BE	19-May-2021	39.50	39.50	39.50	39.50	39.50	39.50	39.50	13	0.01	3	-	-
GODREJAGRO	EQ	19-May-2021	548.35	548.00	559.35	541.60	546.00	546.10	550.19	281669	1549.71	11359	88171	31.30
GODREJCP	EQ	19-May-2021	816.25	820.00	830.95	811.00	820.00	821.65	822.44	2239046	18414.85	60946	857944	38.32
GODREJIND	EQ	19-May-2021	535.85	537.55	577.00	537.10	555.75	561.40	566.19	1650728	9346.21	41716	172935	10.48
GODREJPROP	EQ	19-May-2021	1253.00	1253.00	1314.65	1253.00	1278.00	1281.05	1291.27	1748872	22582.72	55959	272999	15.61
GOENKA	BZ	19-May-2021	1.40	1.40	1.45	1.35	1.40	1.40	1.37	345564	4.74	89	-	-
GOKEX	EQ	19-May-2021	120.15	120.20	138.75	119.55	132.15	133.45	131.52	3900561	5129.94	45085	886387	22.72
GOKUL	EQ	19-May-2021	28.60	29.80	29.90	26.50	26.60	27.00	27.41	777778	213.18	4344	375771	48.31
GOKULAGRO	EQ	19-May-2021	28.50	28.40	29.45	27.25	28.65	28.70	28.70	475405	136.44	3982	196623	41.36
GOLDBEES	EQ	19-May-2021	42.09	42.17	42.18	41.90	41.90	41.94	42.04	2767354	1163.48	17175	1777917	64.25
GOLDENTOBC	EQ	19-May-2021	46.05	46.35	47.80	45.65	46.35	46.70	46.52	10479	4.87	211	8117	77.46
GOLDIAM	EQ	19-May-2021	412.75	413.00	415.55	400.10	402.50	402.65	406.27	88577	359.86	3870	59243	66.88
GOLDSHARE	EQ	19-May-2021	43.00	43.30	43.30	42.80	42.90	42.90	43.01	97999	42.15	455	82662	84.35
GOLDTECH	EQ	19-May-2021	10.40	10.40	10.45	10.00	10.40	10.10	10.13	32349	3.28	288	19980	61.76
GOODLUCK	EQ	19-May-2021	100.85	101.20	102.35	98.25	99.55	99.70	100.38	145750	146.30	3122	77413	53.11
GOODYEAR	EQ	19-May-2021	912.50	913.90	919.00	910.00	912.10	911.75	915.19	15507	141.92	805	7106	45.82
GPIL	EQ	19-May-2021	964.70	966.00	989.20	932.05	943.60	939.95	953.25	140594	1340.21	6601	97954	69.67
GPPL	EQ	19-May-2021	101.85	102.80	105.70	102.30	103.60	103.60	104.30	1680388	1752.65	19420	681070	40.53
GPTINFRA	EQ	19-May-2021	42.45	42.05	42.85	39.55	40.80	40.60	40.95	92903	38.04	722	50669	54.54
GRANULES	EQ	19-May-2021	326.70	326.00	331.40	323.10	328.70	328.50	327.97	2939872	9641.98	38220	939018	31.94
GRAPHITE	EQ	19-May-2021	747.65	741.00	753.60	733.50	743.00	740.15	743.65	747795	5560.96	24785	242909	32.48
GRASIM	EQ	19-May-2021	1392.40	1391.00	1421.90	1380.40	1384.25	1389.70	1402.17	908858	12743.77	32154	135197	14.88
GRAVITA	EQ	19-May-2021	114.80	115.00	116.60	113.20	115.05	114.70	115.36	467876	539.74	5965	297093	63.50
GREAVESCOT	EQ	19-May-2021	133.25	134.15	138.00	133.00	135.30	135.45	136.12	2163398	2944.92	34050	865929	40.03
GREENLAM	EQ	19-May-2021	1104.50	1106.20	1160.25	1090.00	1091.00	1097.75	1120.76	4662	52.25	768	2644	56.71
GREENPANEL	EQ	19-May-2021	244.10	249.00	256.30	235.00	256.30	256.25	254.62	1612649	4106.15	11965	1280330	79.39
GREENPLY	EQ	19-May-2021	209.15	208.90	215.85	208.20	211.60	212.60	212.76	1021549	2173.42	19360	367672	35.99
GREENPOWER	EQ	19-May-2021	2.50	2.60	2.60	2.40	2.40	2.40	2.48	9566393	237.17	3613	6953715	72.69
GRINDWELL	EQ	19-May-2021	1230.25	1231.00	1274.90	1215.00	1221.95	1228.60	1253.16	186551	2337.77	13319	46730	25.05
GROBTEA	EQ	19-May-2021	833.70	824.50	842.50	818.55	841.90	838.00	829.60	1662	13.79	826	183	11.01
GRPLTD	EQ	19-May-2021	1096.65	1135.00	1135.00	1055.10	1062.55	1068.85	1085.31	5181	56.23	1011	1746	33.70
GRSE	EQ	19-May-2021	178.25	180.00	185.95	178.25	182.00	180.65	182.88	557358	1019.31	7832	242807	43.56
GSCLCEMENT	EQ	19-May-2021	39.40	39.90	40.45	39.00	40.45	39.95	39.81	880576	350.53	3236	499180	56.69
GSFC	EQ	19-May-2021	118.90	119.00	119.50	116.75	118.30	117.90	118.06	2260306	2668.61	15262	756283	33.46
GSPL	EQ	19-May-2021	277.45	279.00	279.00	269.50	271.00	271.40	272.51	413018	1125.52	7157	207681	50.28
GSS	EQ	19-May-2021	71.50	73.00	74.65	68.10	69.95	69.90	71.77	177968	127.72	1902	101713	57.15
GTL	EQ	19-May-2021	7.00	7.00	7.15	7.00	7.05	7.00	7.04	115805	8.15	384	83817	72.38
GTLINFRA	EQ	19-May-2021	0.80	0.80	0.80	0.75	0.75	0.75	0.76	11026409	83.94	2942	6685118	60.63
GTPL	EQ	19-May-2021	137.55	138.90	144.85	138.05	143.00	142.80	142.29	145788	207.44	3400	89114	61.13
GUFICBIO	EQ	19-May-2021	186.90	187.00	195.90	176.10	189.80	189.85	185.46	2445735	4535.95	40024	785559	32.12
GUJALKALI	EQ	19-May-2021	433.95	435.00	447.80	422.05	424.60	425.45	434.01	1238660	5375.89	26931	315622	25.48
GUJAPOLLO	EQ	19-May-2021	236.65	239.85	244.00	238.05	241.40	241.65	240.96	68720	165.59	1639	44517	64.78
GUJGASLTD	EQ	19-May-2021	531.05	532.50	535.00	519.50	520.50	520.60	523.69	712128	3729.37	20987	271146	38.08
GUJRAFFIA	BE	19-May-2021	59.00	60.00	61.95	56.50	61.95	61.95	60.07	5905	3.55	89	-	-
GULFOILLUB	EQ	19-May-2021	701.95	702.05	709.85	695.55	704.95	702.65	699.55	28405	198.71	1446	18404	64.79
GULFPETRO	EQ	19-May-2021	45.65	45.90	46.40	45.05	45.30	45.45	45.69	70969	32.42	1307	46675	65.77
GULPOLY	EQ	19-May-2021	170.75	175.90	179.15	166.20	169.40	168.80	171.89	201838	346.95	3121	125501	62.18
HAL	EQ	19-May-2021	1008.00	1002.00	1021.95	1002.00	1013.00	1014.75	1015.03	218458	2217.42	18747	119720	54.80
HAPPSTMNDS	EQ	19-May-2021	748.05	751.00	772.65	738.15	760.25	759.35	759.22	4215400	32003.98	110260	655148	15.54
HARRMALAYA	EQ	19-May-2021	165.80	165.80	173.95	165.80	171.00	169.90	171.28	283626	485.80	8593	79443	28.01
HATHWAY	EQ	19-May-2021	23.05	23.25	23.80	23.05	23.25	23.20	23.41	5020904	1175.54	7291	2414021	48.08
HATSUN	EQ	19-May-2021	869.25	880.00	900.00	839.95	848.00	851.75	876.60	196897	1726.00	11575	51203	26.00
HAVELLS	EQ	19-May-2021	1071.45	1072.80	1082.70	1058.00	1072.80	1074.10	1071.17	1982427	21235.16	47139	369084	18.62
HAVISHA	BE	19-May-2021	0.80	0.85	0.85	0.80	0.85	0.85	0.83	34359	0.29	86	-	-
HBANKETF	EQ	19-May-2021	337.30	344.00	344.00	334.30	335.08	335.08	335.88	1728	5.80	153	1175	68.00
HBLPOWER	EQ	19-May-2021	40.15	40.00	40.15	38.90	39.20	39.10	39.49	744461	294.00	4331	446864	60.03
HBSL	EQ	19-May-2021	18.15	18.15	19.00	17.70	18.65	18.75	18.65	11436	2.13	89	9222	80.64
HCC	EQ	19-May-2021	8.90	8.85	9.00	8.60	8.80	8.70	8.80	5947585	523.16	4003	2452779	41.24
HCG	EQ	19-May-2021	189.50	191.00	192.40	189.00	190.00	189.75	189.80	61564	116.85	1317	45695	74.22
HCL-INSYS	EQ	19-May-2021	9.25	9.45	9.60	9.15	9.45	9.40	9.40	641801	60.35	1954	420690	65.55
HCLTECH	EQ	19-May-2021	931.60	928.00	941.00	925.15	932.95	931.40	934.46	4178834	39049.61	88976	2303193	55.12
HDFC	EQ	19-May-2021	2502.85	2498.00	2517.00	2453.75	2461.15	2459.85	2481.22	2031903	50415.94	106073	1068592	52.59
HDFC	W3	19-May-2021	765.00	765.25	773.00	746.00	746.00	746.00	761.39	16200	123.35	27	10800	66.67
HDFCAMC	EQ	19-May-2021	2835.05	2821.00	2869.00	2819.95	2844.00	2848.50	2850.87	133667	3810.67	11158	51521	38.54
HDFCBANK	EQ	19-May-2021	1476.70	1470.20	1478.85	1452.55	1459.10	1458.20	1463.16	5065458	74115.90	130871	2727068	53.84
HDFCLIFE	EQ	19-May-2021	666.70	668.00	671.60	665.00	666.90	666.15	667.57	2252486	15036.83	40231	1310653	58.19
HDFCMFGETF	EQ	19-May-2021	43.14	43.25	43.25	43.00	43.00	43.02	43.11	386505	166.62	915	297376	76.94
HDFCNIFETF	EQ	19-May-2021	160.12	166.00	166.00	159.50	160.09	160.43	160.52	13875	22.27	259	11789	84.97
HDFCSENETF	EQ	19-May-2021	534.23	523.55	539.25	523.55	533.45	533.36	531.42	1902	10.11	145	1423	74.82
HDIL	BZ	19-May-2021	4.75	4.75	4.95	4.60	4.95	4.85	4.76	388680	18.50	488	-	-
HEG	EQ	19-May-2021	2237.85	2226.90	2245.00	2172.00	2181.10	2184.75	2205.33	182929	4034.20	13703	56308	30.78
HEIDELBERG	EQ	19-May-2021	240.00	240.00	247.00	239.05	245.30	245.05	244.24	397807	971.59	12077	231212	58.12
HEMIPROP	EQ	19-May-2021	132.30	132.90	133.80	131.65	132.20	131.85	132.48	298428	395.35	4058	180483	60.48
HERANBA	EQ	19-May-2021	740.45	740.00	767.00	736.65	749.00	750.65	755.63	361769	2733.65	11370	129899	35.91
HERCULES	EQ	19-May-2021	120.90	120.95	124.30	119.70	123.40	122.80	122.25	77374	94.59	1613	36948	47.75
HERITGFOOD	EQ	19-May-2021	358.15	363.00	390.00	339.10	342.00	345.15	360.51	1352982	4877.60	30714	381962	28.23
HEROMOTOCO	EQ	19-May-2021	2906.95	2915.00	2943.95	2894.00	2911.20	2915.00	2922.65	717841	20979.95	41747	179188	24.96
HESTERBIO	EQ	19-May-2021	2775.35	2694.00	2760.00	2673.95	2760.00	2737.80	2717.48	58266	1583.37	6406	18079	31.03
HEXATRADEX	BE	19-May-2021	116.75	116.00	120.95	111.60	119.00	119.40	118.53	28258	33.49	220	-	-
HFCL	EQ	19-May-2021	41.50	41.25	43.00	40.90	41.95	41.80	42.20	30779744	12988.26	51524	8561620	27.82
HGINFRA	EQ	19-May-2021	341.80	341.80	349.25	338.00	340.00	339.75	342.31	139334	476.96	6402	67046	48.12
HGS	EQ	19-May-2021	1663.65	1693.00	1765.00	1660.55	1728.50	1732.75	1726.80	68021	1174.58	11042	45156	66.39
HIKAL	EQ	19-May-2021	343.50	343.50	360.00	342.00	353.20	354.45	354.70	689665	2446.21	10637	363402	52.69
HIL	EQ	19-May-2021	4148.20	4173.00	4550.00	4151.00	4530.00	4521.40	4421.74	70328	3109.72	11307	27607	39.25
HILTON	BE	19-May-2021	11.70	11.50	11.50	11.20	11.30	11.30	11.39	2580	0.29	27	-	-
HIMATSEIDE	EQ	19-May-2021	173.40	173.50	176.90	170.00	172.35	173.45	172.78	233125	402.80	7919	134858	57.85
HINDALCO	EQ	19-May-2021	402.10	400.00	406.45	394.20	403.30	403.30	402.41	16113667	64843.06	111389	3155534	19.58
HINDCOMPOS	EQ	19-May-2021	286.75	286.85	290.00	277.10	279.25	278.60	282.52	21865	61.77	1044	13718	62.74
HINDCON	SM	19-May-2021	28.65	29.00	29.00	28.00	29.00	28.75	28.59	40000	11.44	9	32000	80.00
HINDCOPPER	EQ	19-May-2021	178.75	180.20	184.65	171.50	174.35	174.75	177.67	6352550	11286.56	46449	2896220	45.59
HINDMOTORS	EQ	19-May-2021	8.10	8.30	8.50	8.00	8.20	8.30	8.35	474619	39.64	1242	386004	81.33
HINDNATGLS	EQ	19-May-2021	34.95	35.90	36.00	35.05	35.25	35.45	35.58	31429	11.18	307	24066	76.57
HINDOILEXP	EQ	19-May-2021	116.25	115.45	115.45	112.10	112.70	112.45	113.59	543913	617.83	6543	206533	37.97
HINDPETRO	EQ	19-May-2021	265.00	265.00	273.65	261.30	273.40	272.75	268.11	7490396	20082.85	70533	1787750	23.87
HINDUNILVR	EQ	19-May-2021	2374.25	2360.00	2380.00	2344.00	2360.00	2359.75	2361.55	1323590	31257.19	67285	838064	63.32
HINDZINC	EQ	19-May-2021	345.50	351.00	362.10	342.25	347.00	347.65	353.03	11543534	40752.69	141411	2061234	17.86
HIRECT	EQ	19-May-2021	146.30	147.00	147.00	141.00	142.20	141.65	143.21	51518	73.78	1620	29328	56.93
HISARMETAL	EQ	19-May-2021	116.40	118.40	118.40	116.10	116.65	116.65	117.20	19562	22.93	473	13667	69.87
HITECH	EQ	19-May-2021	389.15	390.00	399.00	386.20	389.90	390.90	392.22	51934	203.70	1712	10251	19.74
HITECHCORP	EQ	19-May-2021	169.60	170.90	171.70	166.05	170.00	169.55	168.62	12278	20.70	370	3897	31.74
HITECHGEAR	EQ	19-May-2021	184.10	189.90	209.95	184.00	197.00	197.30	199.46	128494	256.30	3429	41230	32.09
HLEGLAS	EQ	19-May-2021	3034.60	2965.05	3186.30	2965.05	3149.90	3134.55	3141.01	26926	845.75	3824	12832	47.66
HLVLTD	EQ	19-May-2021	6.60	6.80	6.90	6.55	6.60	6.60	6.73	542996	36.56	948	378004	69.61
HMT	BZ	19-May-2021	28.10	29.50	29.50	27.25	28.75	28.00	27.87	23325	6.50	146	-	-
HMVL	EQ	19-May-2021	69.70	69.85	70.75	67.10	68.80	68.20	68.64	47292	32.46	555	20743	43.86
HNDFDS	EQ	19-May-2021	2137.30	2180.05	2244.15	2155.25	2180.00	2201.60	2211.85	15273	337.82	2146	8306	54.38
HNGSNGBEES	EQ	19-May-2021	366.11	362.10	367.30	359.20	365.90	365.33	363.50	1915	6.96	138	1422	74.26
HOMEFIRST	EQ	19-May-2021	512.80	510.10	514.40	500.55	502.00	507.85	509.51	71359	363.58	3999	36593	51.28
HONAUT	EQ	19-May-2021	42522.45	42522.45	43000.00	42350.00	42500.00	42499.35	42507.66	12153	5165.96	940	11515	94.75
HONDAPOWER	EQ	19-May-2021	1047.70	1052.95	1052.95	1022.90	1037.00	1034.85	1036.03	6230	64.54	767	3531	56.68
HOVS	EQ	19-May-2021	49.05	50.00	51.50	49.95	51.50	51.50	50.99	11820	6.03	102	10382	87.83
HPIL	SM	19-May-2021	47.25	47.25	47.50	47.25	47.50	47.45	47.44	24000	11.39	8	24000	100.00
HPL	EQ	19-May-2021	49.00	49.70	50.35	48.60	49.00	49.30	49.39	150815	74.48	1113	87354	57.92
HSCL	EQ	19-May-2021	50.40	50.30	50.80	49.10	49.30	49.25	49.84	5384173	2683.36	19167	2416326	44.88
HSIL	EQ	19-May-2021	204.50	204.50	208.60	202.05	203.00	203.50	205.18	424409	870.79	8808	151422	35.68
HTMEDIA	EQ	19-May-2021	22.00	22.20	22.20	21.50	21.90	21.80	21.93	157067	34.44	882	107847	68.66
HUBTOWN	EQ	19-May-2021	15.80	15.85	16.00	15.65	15.85	15.85	15.82	11742	1.86	108	10089	85.92
HUDCO	EQ	19-May-2021	46.55	46.65	47.15	45.95	46.10	46.15	46.44	2191381	1017.62	6276	568173	25.93
HUDCO	N2	19-May-2021	1249.90	1249.99	1249.99	1241.00	1241.00	1241.00	1244.72	17	0.21	5	10	58.82
HUDCO	N3	19-May-2021	1048.01	1051.00	1053.99	1051.00	1053.00	1053.00	1052.75	675	7.11	19	675	100.00
HUDCO	N4	19-May-2021	1085.00	1085.00	1085.00	1080.00	1085.00	1085.00	1083.68	300	3.25	6	150	50.00
HUDCO	N9	19-May-2021	1262.00	1260.05	1262.00	1260.05	1262.00	1262.00	1261.27	16	0.20	4	10	62.50
HUDCO	NB	19-May-2021	1279.75	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	10	0.13	1	10	100.00
HUDCO	ND	19-May-2021	1307.00	1310.00	1310.00	1309.99	1310.00	1310.00	1310.00	55	0.72	4	45	81.82
HUDCO	NE	19-May-2021	1454.21	1452.30	1459.25	1452.30	1459.00	1459.00	1457.56	1537	22.40	17	1467	95.45
HUHTAMAKI	EQ	19-May-2021	264.40	266.90	266.90	260.25	262.50	261.85	262.70	92730	243.60	3206	70980	76.54
HUSYSLTD	SM	19-May-2021	81.50	84.80	84.80	84.80	84.80	84.80	84.80	2000	1.70	1	2000	100.00
IBMFNIFTY	EQ	19-May-2021	150.18	154.50	154.50	148.02	149.23	150.77	151.03	1496	2.26	134	278	18.58
IBREALEST	EQ	19-May-2021	83.45	83.40	86.50	82.90	84.30	84.50	84.79	5818374	4933.29	22269	1945344	33.43
IBUCCREDIT	N7	19-May-2021	940.80	930.20	930.20	930.20	930.20	930.20	930.20	27	0.25	1	27	100.00
IBUCCREDIT	NB	19-May-2021	894.64	900.00	900.00	900.00	900.00	900.00	900.00	55	0.50	5	55	100.00
IBUCCREDIT	ND	19-May-2021	960.80	962.80	963.80	962.80	963.80	962.99	962.99	99	0.95	3	99	100.00
IBULHSGFIN	EQ	19-May-2021	191.85	192.65	194.80	190.55	192.95	193.25	192.85	9321102	17975.44	62255	1724905	18.51
IBULHSGFIN	N6	19-May-2021	1050.00	1033.01	1061.79	1033.00	1061.79	1061.79	1047.40	140	1.47	3	140	100.00
IBULHSGFIN	N8	19-May-2021	920.00	930.00	930.00	930.00	930.00	930.00	930.00	25	0.23	1	25	100.00
IBULHSGFIN	NA	19-May-2021	969.74	959.00	959.00	959.00	959.00	959.00	959.00	18	0.17	2	18	100.00
IBULHSGFIN	NE	19-May-2021	995.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	14	0.14	1	14	100.00
ICEMAKE	EQ	19-May-2021	69.25	69.75	72.45	68.00	71.40	71.15	70.59	34889	24.63	257	21325	61.12
ICICI500	EQ	19-May-2021	209.80	212.94	212.94	209.00	209.90	210.60	211.11	1208	2.55	127	843	69.78
ICICIALPLV	EQ	19-May-2021	149.08	150.48	155.70	149.27	149.75	149.79	150.48	1928	2.90	140	1539	79.82
ICICIB22	EQ	19-May-2021	38.43	38.43	38.49	37.86	38.20	38.24	38.23	514415	196.67	2756	413576	80.40
ICICIBANK	EQ	19-May-2021	633.20	627.10	634.00	623.35	624.45	625.45	628.05	13911576	87371.82	140304	6148083	44.19
ICICIBANKN	EQ	19-May-2021	336.80	387.30	387.30	333.52	334.79	334.22	334.74	13603	45.53	270	12255	90.09
ICICIBANKP	EQ	19-May-2021	176.62	173.47	177.82	173.47	176.00	175.98	176.01	4290	7.55	99	2159	50.33
ICICIGI	EQ	19-May-2021	1487.05	1493.90	1511.85	1478.20	1509.90	1504.95	1494.62	332439	4968.68	25909	188850	56.81
ICICIGOLD	EQ	19-May-2021	43.05	43.43	43.43	42.90	42.92	42.96	43.05	229587	98.84	1273	194346	84.65
ICICILIQ	EQ	19-May-2021	999.99	999.95	1000.00	999.95	1000.00	999.99	1000.00	12156	121.56	32	9155	75.31
ICICILOVOL	EQ	19-May-2021	122.59	120.75	123.97	120.75	123.10	123.02	123.13	28550	35.15	683	24962	87.43
ICICIM150	EQ	19-May-2021	95.43	95.00	96.50	95.00	95.87	95.84	95.92	6848	6.57	269	5906	86.24
ICICIMCAP	EQ	19-May-2021	86.77	87.70	87.70	85.50	87.03	87.00	87.09	11166	9.72	259	9552	85.55
ICICINF100	EQ	19-May-2021	164.35	165.50	174.48	163.10	164.40	164.28	165.05	8597	14.19	201	8219	95.60
ICICINIFTY	EQ	19-May-2021	160.48	184.60	184.60	159.00	159.51	159.70	160.22	51982	83.28	3018	27154	52.24
ICICINV20	EQ	19-May-2021	80.43	80.00	85.48	77.00	80.75	80.74	81.42	42547	34.64	1202	23070	54.22
ICICINXT50	EQ	19-May-2021	37.22	37.49	37.69	36.72	37.48	37.41	37.49	20072	7.53	496	12813	63.84
ICICIPRULI	EQ	19-May-2021	548.05	546.00	551.55	538.60	545.00	544.30	542.99	2703510	14679.72	38050	1642286	60.75
ICICISENSX	EQ	19-May-2021	540.00	539.00	541.00	536.00	540.00	538.94	538.95	1530	8.25	107	1138	74.38
ICICITECH	EQ	19-May-2021	260.83	258.15	263.91	258.15	261.70	261.67	262.45	10146	26.63	180	9354	92.19
ICIL	EQ	19-May-2021	152.25	152.45	157.15	151.75	154.00	154.05	155.16	802814	1245.62	12696	359862	44.83
ICRA	EQ	19-May-2021	3234.45	3250.00	3287.00	3218.15	3243.00	3242.15	3255.30	2406	78.32	693	976	40.57
IDBI	EQ	19-May-2021	37.95	37.85	40.35	37.60	38.70	38.80	39.07	41201133	16096.59	66632	9398977	22.81
IDBIGOLD	EQ	19-May-2021	4403.70	4425.00	4425.00	4410.00	4410.00	4410.00	4423.14	75	3.32	43	75	100.00
IDEA	EQ	19-May-2021	8.55	8.50	8.70	8.40	8.50	8.45	8.53	87317836	7452.27	134642	36638554	41.96
IDFC	EQ	19-May-2021	53.85	54.00	54.50	53.35	53.55	53.50	53.83	2600300	1399.82	9792	1477613	56.82
IDFCFIRSTB	EQ	19-May-2021	56.05	56.05	56.20	55.40	55.65	55.55	55.70	18399737	10249.16	40969	5245258	28.51
IDFCFIRSTB	N9	19-May-2021	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	4	0.21	1	4	100.00
IDFCFIRSTB	NA	19-May-2021	11265.00	11286.00	11340.00	11202.55	11340.00	11340.00	11283.57	35	3.95	10	31	88.57
IDFCFIRSTB	NB	19-May-2021	5100.00	5071.06	5171.10	5071.06	5120.00	5120.00	5114.27	18	0.92	6	12	66.67
IDFCFIRSTB	NC	19-May-2021	10830.00	10830.00	10875.00	10815.01	10875.00	10875.00	10839.17	36	3.90	11	36	100.00
IDFCFIRSTB	ND	19-May-2021	5090.05	5110.00	5110.00	5110.00	5110.00	5110.00	5110.00	4	0.20	1	4	100.00
IDFCFIRSTB	NE	19-May-2021	10555.00	10500.05	10555.00	10500.05	10555.00	10555.00	10527.53	8	0.84	2	4	50.00
IDFNIFTYET	EQ	19-May-2021	157.18	160.35	160.35	154.05	156.46	156.46	157.05	1212	1.90	26	1210	99.83
IEX	EQ	19-May-2021	376.85	377.90	383.95	376.25	381.00	381.80	380.90	1304529	4968.90	31083	530986	40.70
IFBAGRO	EQ	19-May-2021	459.95	464.85	466.00	449.95	455.65	454.85	457.49	16134	73.81	1070	9347	57.93
IFBIND	EQ	19-May-2021	967.30	983.00	1018.00	983.00	1000.00	998.10	998.80	126011	1258.60	7826	49238	39.07
IFCI	EQ	19-May-2021	11.30	11.25	11.30	11.05	11.05	11.10	11.16	1750627	195.45	18825	1090758	62.31
IFCI	NH	19-May-2021	1086.96	1087.00	1090.00	1086.00	1090.00	1090.00	1086.70	1820	19.78	24	1820	100.00
IFCI	NL	19-May-2021	1074.00	1069.30	1069.30	1056.00	1056.00	1056.00	1064.06	48	0.51	3	48	100.00
IFGLEXPOR	EQ	19-May-2021	376.00	378.00	384.90	358.05	362.45	361.05	371.63	72211	268.36	2554	40296	55.80
IGARASHI	EQ	19-May-2021	461.60	464.95	479.00	461.05	465.40	465.50	469.76	64521	303.09	2006	39727	61.57
IGL	EQ	19-May-2021	512.90	514.00	523.00	511.10	515.90	515.05	516.46	1556296	8037.72	26406	470594	30.24
IGPL	EQ	19-May-2021	504.65	502.00	532.00	502.00	522.25	522.85	521.80	209452	1092.92	8751	103235	49.29
IIFCL	N2	19-May-2021	1224.90	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	200	2.31	2	200	100.00
IIFCL	N4	19-May-2021	1430.00	1430.00	1432.00	1421.10	1429.00	1428.67	1426.12	678	9.67	18	575	84.81
IIFL	EQ	19-May-2021	266.50	267.35	269.95	262.00	263.00	263.00	264.15	81894	216.33	3687	57765	70.54
IIFL	N3	19-May-2021	1230.75	1233.50	1233.50	1233.50	1233.50	1233.50	1233.50	29	0.36	1	29	100.00
IIFL	N4	19-May-2021	1021.20	1029.50	1029.50	1020.00	1020.00	1021.28	1025.85	90	0.92	6	50	55.56
IIFL	N5	19-May-2021	1079.00	1057.89	1111.15	1045.01	1045.20	1045.20	1082.31	300	3.25	33	122	40.67
IIFL	N9	19-May-2021	1014.00	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	50	0.51	1	50	100.00
IIFL	NF	19-May-2021	1003.47	1004.00	1005.00	1003.00	1003.70	1003.70	1004.67	2187	21.97	33	2187	100.00
IIFL	NG	19-May-2021	995.30	995.00	1000.00	995.00	1000.00	1000.00	999.58	599	5.99	7	549	91.65
IIFLSEC	EQ	19-May-2021	62.10	62.20	63.60	60.00	61.85	62.50	62.25	876557	545.65	4694	324505	37.02
IIFLWAM	EQ	19-May-2021	1083.10	1110.00	1171.70	1091.80	1100.00	1106.90	1132.98	124861	1414.65	10042	45787	36.67
IITL	EQ	19-May-2021	60.45	60.95	66.00	60.10	63.00	62.85	62.83	14863	9.34	295	6806	45.79
IL&FSENGG	BZ	19-May-2021	3.50	3.55	3.65	3.35	3.65	3.35	3.41	301218	10.27	94	-	-
IL&FSTRANS	BZ	19-May-2021	2.35	2.45	2.45	2.35	2.35	2.35	2.39	57531	1.38	55	-	-
IMAGICAA	EQ	19-May-2021	6.30	6.40	6.60	6.40	6.60	6.60	6.53	144753	9.45	391	117609	81.25
IMFA	EQ	19-May-2021	438.20	440.00	440.50	421.10	424.00	423.15	427.39	49336	210.86	2726	33194	67.28
IMPAL	EQ	19-May-2021	694.95	695.15	695.65	667.25	672.00	674.05	676.43	2812	19.02	255	2192	77.95
IMPEXFERRO	BE	19-May-2021	1.00	0.95	0.95	0.95	0.95	0.95	0.95	1000	0.01	1	-	-
INDBANK	EQ	19-May-2021	15.50	15.90	16.25	15.50	15.95	15.90	15.98	253590	40.53	1399	172307	67.95
INDHOTEL	EQ	19-May-2021	121.90	121.40	130.00	120.75	129.00	129.00	126.77	8286085	10504.21	37936	3491020	42.13
INDIACEM	EQ	19-May-2021	177.40	178.00	182.85	177.30	178.00	178.35	179.65	3105447	5579.00	24081	802193	25.83
INDIAGLYCO	EQ	19-May-2021	496.35	494.00	520.00	493.50	496.35	498.05	506.37	344320	1743.55	11394	98172	28.51
INDIAMART	EQ	19-May-2021	7656.60	7700.00	7844.00	7307.00	7380.05	7366.35	7532.19	356808	26875.46	69807	76936	21.56
INDIANB	EQ	19-May-2021	123.65	124.40	128.00	124.00	126.85	127.05	126.50	4685683	5927.44	28527	1023771	21.85
INDIANCARD	EQ	19-May-2021	154.70	155.90	176.00	153.80	168.50	166.90	168.66	56414	95.15	1557	18058	32.01
INDIANHUME	EQ	19-May-2021	174.25	175.00	178.95	174.75	177.10	176.85	177.22	114721	203.31	2884	59613	51.96
INDIGO	EQ	19-May-2021	1714.70	1724.90	1725.00	1679.05	1683.00	1689.60	1694.05	527228	8931.52	25880	244332	46.34
INDIGOPNTS	EQ	19-May-2021	2356.35	2368.70	2474.80	2351.00	2470.10	2463.20	2415.45	145537	3515.37	14013	60643	41.67
INDIGRID	IV	19-May-2021	128.68	129.59	130.00	129.26	129.65	129.67	129.87	238140	309.28	59	229635	96.43
INDIGRID	ND	19-May-2021	1015.00	1013.00	1015.00	1013.00	1015.00	1015.00	1014.58	48	0.49	3	48	100.00
INDIGRID	NJ	19-May-2021	1026.48	1027.25	1027.25	1026.17	1027.00	1026.95	1026.88	8014	82.29	60	8014	100.00
INDIGRID	NL	19-May-2021	1027.00	1030.00	1030.00	1029.00	1029.00	1029.00	1029.09	55	0.57	3	55	100.00
INDLMETER	EQ	19-May-2021	15.75	15.25	16.50	15.25	16.35	15.90	16.14	10099	1.63	204	7859	77.82
INDNIPPON	EQ	19-May-2021	380.95	384.90	384.90	372.10	372.65	375.00	378.76	18633	70.58	1156	11724	62.92
INDOCO	EQ	19-May-2021	348.10	349.00	351.45	341.05	341.50	342.85	346.12	118613	410.54	4617	59154	49.87
INDORAMA	EQ	19-May-2021	53.85	54.50	62.95	51.35	59.90	59.65	58.05	1864984	1082.68	7697	776330	41.63
INDOSOLAR	BZ	19-May-2021	1.90	1.90	1.95	1.85	1.95	1.95	1.91	192666	3.68	137	-	-
INDOSTAR	EQ	19-May-2021	302.80	308.90	308.90	301.10	302.00	302.95	303.25	30042	91.10	1173	23063	76.77
INDOTECH	EQ	19-May-2021	100.00	99.50	111.00	99.50	104.60	105.00	107.01	196072	209.81	3887	41628	21.23
INDOTHAI	BE	19-May-2021	53.05	53.10	53.85	53.05	53.75	53.75	53.25	1173	0.62	13	-	-
INDOWIND	EQ	19-May-2021	4.35	4.35	4.50	4.20	4.25	4.35	4.31	100589	4.34	229	75277	74.84
INDRAMEDCO	EQ	19-May-2021	84.50	83.75	93.65	82.55	90.80	91.15	90.92	7254166	6595.38	47923	1574553	21.71
INDSWFTLAB	EQ	19-May-2021	79.90	81.05	83.30	79.50	82.35	82.40	82.02	351920	288.64	2429	202394	57.51
INDTERRAIN	EQ	19-May-2021	30.75	30.95	32.25	30.80	32.25	32.25	32.07	362207	116.14	1125	296884	81.97
INDUSINDBK	EQ	19-May-2021	974.55	965.00	978.60	961.20	965.45	967.00	968.59	4787294	46369.17	86529	1240147	25.90
INDUSTOWER	EQ	19-May-2021	242.60	243.25	245.00	242.00	243.00	243.65	243.41	1650878	4018.44	16295	694893	42.09
INEOSSTYRO	EQ	19-May-2021	1285.60	1290.00	1324.00	1281.40	1308.00	1305.25	1305.74	140101	1829.35	6091	81563	58.22
INFIBEAM	EQ	19-May-2021	42.20	42.00	42.55	40.90	41.10	41.15	41.69	1389740	579.40	4564	820162	59.02
INFOBEAN	EQ	19-May-2021	202.60	206.40	209.75	202.75	209.00	208.80	207.78	31343	65.12	1318	21541	68.73
INFOMEDIA	EQ	19-May-2021	3.85	4.00	4.00	3.75	3.85	3.85	3.87	25459	0.98	43	16825	66.09
INFRABEES	EQ	19-May-2021	435.75	445.75	445.75	424.00	434.92	434.74	435.36	4515	19.66	168	3701	81.97
INFY	EQ	19-May-2021	1340.00	1342.00	1357.45	1333.25	1334.65	1337.00	1344.41	4435878	59636.18	135009	2099266	47.32
INGERRAND	EQ	19-May-2021	773.50	781.00	830.00	766.65	806.00	807.40	803.79	122129	981.66	6204	59693	48.88
INNOVANA	SM	19-May-2021	159.55	157.00	166.00	157.00	166.00	166.00	161.00	3000	4.83	3	3000	100.00
INNOVATIVE	SM	19-May-2021	7.95	7.90	7.90	7.90	7.90	7.90	7.90	6000	0.47	2	6000	100.00
INOXLEISUR	EQ	19-May-2021	292.80	292.00	297.90	290.80	295.45	293.70	294.45	267662	788.13	6615	71043	26.54
INOXWIND	EQ	19-May-2021	77.45	77.30	78.10	75.40	76.25	76.35	76.81	82775	63.58	1886	45479	54.94
INSECTICID	EQ	19-May-2021	536.15	538.85	540.00	535.00	539.75	539.65	538.19	60027	323.06	2969	36428	60.69
INSPIRISYS	EQ	19-May-2021	43.70	43.65	45.45	42.75	45.45	45.35	43.85	34348	15.06	536	30605	89.10
INTELLECT	EQ	19-May-2021	719.75	724.00	760.95	721.00	748.20	743.20	745.74	681399	5081.44	44692	366437	53.78
INTENTECH	EQ	19-May-2021	55.25	55.40	64.80	55.30	58.50	58.55	60.79	1619173	984.26	14083	458185	28.30
INVENTURE	EQ	19-May-2021	32.25	32.50	33.90	31.20	32.50	32.55	32.68	796300	260.27	4809	358418	45.01
IOB	EQ	19-May-2021	16.25	16.25	18.35	16.15	17.10	17.15	17.35	54725558	9495.72	44126	11584573	21.17
IOC	EQ	19-May-2021	105.55	104.50	108.95	104.10	107.00	107.20	106.89	74174684	79282.95	199320	11142103	15.02
IOLCP	EQ	19-May-2021	619.75	622.55	639.80	620.75	625.90	626.85	631.16	634402	4004.10	24575	135151	21.30
IPCALAB	EQ	19-May-2021	2163.30	2180.00	2219.00	2163.40	2175.00	2178.80	2193.15	157978	3464.70	11903	60028	38.00
IRB	EQ	19-May-2021	107.20	107.00	113.30	106.95	109.65	110.15	111.05	2638966	2930.56	18072	927915	35.16
IRBINVIT	IV	19-May-2021	55.79	53.45	53.81	53.00	53.79	53.71	53.25	552500	294.18	202	390000	70.59
IRCON	EQ	19-May-2021	98.05	99.25	99.55	97.00	97.50	97.35	98.42	4041762	3977.77	24578	2401888	59.43
IRCTC	EQ	19-May-2021	1835.05	1844.00	1884.95	1840.00	1853.50	1858.10	1865.41	2098770	39150.74	82675	448803	21.38
IREDA	N2	19-May-2021	1499.99	1796.99	1796.99	1796.99	1796.99	1796.99	1796.99	7	0.13	1	7	100.00
IREDA	N5	19-May-2021	1298.99	1299.00	1299.99	1299.00	1299.99	1299.99	1299.03	60	0.78	3	60	100.00
IREDA	N7	19-May-2021	1255.00	1249.00	1273.60	1249.00	1273.60	1273.60	1249.95	1014	12.67	6	1014	100.00
IRFC	EQ	19-May-2021	23.10	23.10	23.55	23.05	23.10	23.10	23.25	19146895	4452.30	32561	7629644	39.85
IRFC	N1	19-May-2021	1081.50	1074.05	1080.00	1074.05	1076.50	1076.50	1075.07	61	0.66	3	61	100.00
IRFC	N2	19-May-2021	1268.94	1269.00	1289.00	1250.00	1255.00	1255.00	1255.90	7816	98.16	31	7416	94.88
IRFC	N3	19-May-2021	1093.00	1085.55	1093.00	1085.55	1093.00	1093.00	1089.28	30	0.33	2	15	50.00
IRFC	N4	19-May-2021	1244.49	1234.90	1235.49	1234.90	1235.49	1235.49	1235.20	2	0.02	2	0	0.00
IRFC	N5	19-May-2021	1089.00	1078.00	1089.00	1078.00	1089.00	1089.00	1083.50	2	0.02	2	1	50.00
IRFC	N9	19-May-2021	1120.01	1141.30	1141.30	1141.30	1141.30	1141.30	1141.30	15	0.17	1	15	100.00
IRFC	NA	19-May-2021	1275.01	1279.99	1280.00	1276.00	1276.00	1276.00	1278.34	602	7.70	11	602	100.00
IRFC	NE	19-May-2021	1310.00	1290.60	1334.85	1290.60	1334.85	1334.85	1330.83	55	0.73	2	50	90.91
IRFC	NJ	19-May-2021	1265.55	1244.21	1244.23	1244.00	1244.00	1244.00	1244.14	980	12.19	10	980	100.00
IRFC	NN	19-May-2021	1169.94	1141.10	1150.00	1141.10	1145.71	1145.71	1144.81	55	0.63	3	55	100.00
IRFC	NO	19-May-2021	1265.91	1265.05	1271.95	1265.05	1271.90	1271.89	1267.11	1512	19.16	28	1201	79.43
IRISDOREME	EQ	19-May-2021	118.65	117.40	119.00	115.00	118.95	116.90	116.31	4857	5.65	173	3044	62.67
ISEC	EQ	19-May-2021	522.95	524.00	561.90	524.00	549.25	551.95	545.84	3880317	21180.40	89762	1870090	48.19
ISFT	EQ	19-May-2021	86.90	86.00	87.10	83.00	83.10	83.25	84.32	34830	29.37	411	24725	70.99
ISGEC	EQ	19-May-2021	542.20	542.20	575.80	540.60	556.95	558.40	562.85	167274	941.50	3788	96547	57.72
ISMTLTD	EQ	19-May-2021	18.70	19.60	19.60	18.20	19.25	18.90	19.26	1525963	293.88	2348	801472	52.52
ITC	EQ	19-May-2021	210.05	210.05	211.40	207.55	207.85	207.75	208.60	24405319	50909.05	155659	13273360	54.39
ITDC	EQ	19-May-2021	370.15	369.95	382.50	363.00	372.75	372.90	374.37	95559	357.75	4396	19670	20.58
ITDCEM	EQ	19-May-2021	79.80	79.80	80.60	79.05	79.40	79.30	79.92	288803	230.82	3275	145820	50.49
ITI	EQ	19-May-2021	117.80	117.80	121.35	117.50	119.95	119.55	119.97	468998	562.67	6200	150718	32.14
IVC	EQ	19-May-2021	6.30	6.50	6.70	6.25	6.45	6.45	6.51	636689	41.47	749	443344	69.63
IVP	EQ	19-May-2021	122.95	128.75	128.75	119.20	119.20	120.95	121.56	1685	2.05	98	1066	63.26
IVZINGOLD	EQ	19-May-2021	4379.80	4380.00	4380.00	4321.00	4375.00	4369.30	4368.61	250	10.92	19	231	92.40
IZMO	EQ	19-May-2021	75.60	75.95	79.35	74.75	79.35	79.35	78.37	50797	39.81	437	37355	73.54
J&KBANK	EQ	19-May-2021	27.65	27.65	28.65	27.35	27.80	27.75	27.95	3407466	952.41	7944	1157815	33.98
JAGRAN	EQ	19-May-2021	54.10	55.00	55.15	54.00	54.45	54.40	54.55	284808	155.36	1532	203698	71.52
JAGSNPHARM	EQ	19-May-2021	94.75	95.95	99.90	95.00	97.35	97.35	97.80	203359	198.89	3398	79699	39.19
JAIBALAJI	EQ	19-May-2021	50.60	51.65	51.65	48.50	48.55	48.75	49.70	45254	22.49	279	37126	82.04
JAICORPLTD	EQ	19-May-2021	94.05	94.00	97.70	93.80	94.80	94.95	95.84	2150311	2060.89	13755	469585	21.84
JAINSTUDIO	BZ	19-May-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	500	0.01	1	-	-
JAMNAAUTO	EQ	19-May-2021	69.00	69.45	73.30	68.75	72.30	72.20	71.93	2775452	1996.40	16657	1020518	36.77
JASH	EQ	19-May-2021	405.35	407.85	411.40	397.95	402.00	400.20	402.27	14970	60.22	828	9813	65.55
JAYAGROGN	EQ	19-May-2021	186.05	186.50	191.70	182.80	183.90	183.90	186.27	77648	144.63	2270	50618	65.19
JAYBARMARU	EQ	19-May-2021	314.00	315.45	320.00	312.00	316.35	316.60	316.84	44761	141.82	2524	22573	50.43
JAYNECOIND	EQ	19-May-2021	18.60	19.00	19.00	17.75	18.05	18.20	18.16	487349	88.52	860	341127	70.00
JAYSREETEA	EQ	19-May-2021	99.45	98.75	102.90	98.10	98.85	100.30	101.17	507113	513.07	7348	187003	36.88
JBCHEPHARM	EQ	19-May-2021	1378.45	1380.00	1384.85	1365.55	1372.95	1373.25	1376.96	44176	608.29	4272	21762	49.26
JBFIND	BE	19-May-2021	18.30	19.20	19.20	19.20	19.20	19.20	19.20	73840	14.18	87	-	-
JBMA	EQ	19-May-2021	446.95	446.00	446.95	429.70	435.00	433.95	435.87	66185	288.48	3390	28916	43.69
JCHAC	EQ	19-May-2021	2239.95	2240.10	2259.20	2214.00	2227.70	2223.80	2229.62	19737	440.06	5925	11841	59.99
JETAIRWAYS	BZ	19-May-2021	89.55	90.50	90.90	88.00	89.05	89.40	89.87	49975	44.91	2224	-	-
JHS	EQ	19-May-2021	21.30	21.65	21.70	21.15	21.30	21.30	21.44	206402	44.25	1179	48884	23.68
JIKIND	BE	19-May-2021	0.70	0.65	0.70	0.65	0.65	0.65	0.65	59288	0.39	65	-	-
JINDALPHOT	BE	19-May-2021	52.80	53.80	53.90	51.50	53.25	53.25	53.15	3002	1.60	65	-	-
JINDALPOLY	EQ	19-May-2021	809.50	810.00	828.80	807.30	823.00	820.20	818.82	114802	940.02	8190	62918	54.81
JINDALSAW	EQ	19-May-2021	87.70	87.70	88.50	87.00	87.40	87.40	87.80	1764948	1549.59	7769	786940	44.59
JINDALSTEL	EQ	19-May-2021	439.40	433.95	440.45	420.30	420.95	421.85	428.92	12763170	54743.85	132529	3820065	29.93
JINDRILL	EQ	19-May-2021	114.10	113.50	119.40	111.40	113.95	113.95	116.77	491292	573.70	5480	183986	37.45
JINDWORLD	EQ	19-May-2021	53.70	54.50	54.65	52.50	52.70	52.95	53.71	177009	95.07	1268	25079	14.17
JISLDVREQS	EQ	19-May-2021	13.55	13.90	13.90	13.25	13.65	13.60	13.62	71694	9.77	337	36902	51.47
JISLJALEQS	EQ	19-May-2021	20.95	20.95	21.95	20.50	21.95	21.95	21.72	9382374	2037.80	9075	4406375	46.96
JITFINFRA	BE	19-May-2021	11.70	11.30	11.95	11.25	11.90	11.85	11.69	11397	1.33	134	-	-
JIYAECO	BE	19-May-2021	5.00	5.15	5.20	4.90	5.10	5.10	5.08	26065	1.33	87	-	-
JKCEMENT	EQ	19-May-2021	2807.85	2849.95	2915.00	2820.55	2842.35	2846.20	2864.15	69240	1983.14	9850	53960	77.93
JKIL	EQ	19-May-2021	179.75	180.20	184.40	179.65	184.00	183.65	182.10	58403	106.35	2192	31515	53.96
JKLAKSHMI	EQ	19-May-2021	426.80	429.95	451.00	429.95	444.90	444.70	443.43	1434578	6361.40	32147	896369	62.48
JKPAPER	EQ	19-May-2021	148.05	148.05	150.20	146.50	146.85	147.30	148.59	463614	688.89	4883	210164	45.33
JKTYRE	EQ	19-May-2021	122.70	123.55	125.75	122.00	123.70	123.75	123.93	2028905	2514.47	16573	1170401	57.69
JMA	EQ	19-May-2021	45.20	45.05	50.50	43.30	46.80	46.70	48.41	253533	122.74	2004	77891	30.72
JMCPROJECT	EQ	19-May-2021	99.60	99.45	99.45	96.05	97.90	98.15	97.75	195477	191.08	3920	116214	59.45
JMFINANCIL	EQ	19-May-2021	80.20	80.20	80.60	79.50	79.90	80.05	79.98	902447	721.74	15439	438581	48.60
JMTAUTOLTD	EQ	19-May-2021	2.75	2.75	2.75	2.65	2.75	2.70	2.71	230694	6.26	329	201615	87.39
JOCIL	EQ	19-May-2021	175.20	175.25	178.50	172.55	174.00	173.40	174.70	6568	11.47	217	3482	53.01
JPASSOCIAT	EQ	19-May-2021	8.00	8.00	8.15	7.80	7.90	7.85	7.92	5534249	438.38	15534	3143219	56.80
JPINFRATEC	EQ	19-May-2021	1.70	1.70	1.75	1.65	1.75	1.75	1.74	2056991	35.85	514	1574004	76.52
JPPOWER	EQ	19-May-2021	3.75	3.70	3.75	3.60	3.60	3.60	3.65	23696506	865.02	11884	14682892	61.96
JSL	EQ	19-May-2021	92.80	93.90	95.20	93.55	94.40	94.40	94.22	1401895	1320.86	8685	761147	54.29
JSLHISAR	EQ	19-May-2021	181.15	184.50	191.65	182.20	183.95	184.95	185.37	1932229	3581.79	18835	647326	33.50
JSWENERGY	EQ	19-May-2021	115.75	116.55	119.45	115.90	116.50	117.80	117.83	4025817	4743.70	23018	1102393	27.38
JSWHL	EQ	19-May-2021	4463.20	4447.95	4575.00	4447.95	4470.00	4470.20	4478.16	2157	96.59	407	1622	75.20
JSWISPL	EQ	19-May-2021	59.25	60.00	60.00	56.30	56.35	56.35	57.12	2875283	1642.38	6836	1916530	66.66
JSWSTEEL	EQ	19-May-2021	717.45	713.05	720.35	704.10	705.80	705.85	711.26	6562006	46673.24	85885	942568	14.36
JTEKTINDIA	EQ	19-May-2021	85.90	86.50	87.40	85.70	86.00	86.05	86.39	169024	146.02	2828	74531	44.09
JUBLFOOD	EQ	19-May-2021	2964.05	2966.95	3054.00	2945.85	3004.00	3014.60	3012.39	892936	26898.73	53217	147174	16.48
JUBLINDS	EQ	19-May-2021	300.15	303.70	308.80	298.00	301.00	301.00	303.59	38579	117.12	2341	20242	52.47
JUBLINGREA	EQ	19-May-2021	422.40	425.75	433.55	417.05	418.00	419.35	423.69	611215	2589.67	12167	352367	57.65
JUBLPHARMA	EQ	19-May-2021	840.35	838.20	842.00	828.45	835.15	833.20	833.15	141319	1177.40	8026	93709	66.31
JUMPNET	EQ	19-May-2021	5.75	6.00	6.00	6.00	6.00	6.00	6.00	1350288	81.02	762	1349985	99.98
JUNIORBEES	EQ	19-May-2021	382.76	387.00	389.00	378.93	386.00	387.10	386.57	54900	212.23	4349	39070	71.17
JUSTDIAL	EQ	19-May-2021	734.15	735.00	745.00	727.70	731.85	732.80	737.09	850902	6271.93	25967	260414	30.60
JYOTHYLAB	EQ	19-May-2021	150.85	148.45	150.85	144.00	144.75	144.45	147.00	3551900	5221.40	32461	2396879	67.48
JYOTISTRUC	BZ	19-May-2021	4.80	4.65	5.00	4.65	4.75	4.75	4.91	22133	1.09	23	-	-
KABRAEXTRU	EQ	19-May-2021	193.90	195.40	198.80	190.40	191.50	191.55	194.77	146628	285.58	5377	75773	51.68
KAJARIACER	EQ	19-May-2021	905.05	907.00	919.85	906.00	915.00	917.95	914.97	192195	1758.53	5326	157883	82.15
KAKATCEM	EQ	19-May-2021	253.00	253.00	272.25	251.00	261.95	258.95	263.28	84937	223.63	3796	33527	39.47
KALPATPOWR	EQ	19-May-2021	389.95	393.55	394.75	384.30	390.00	389.65	388.60	235735	916.07	7327	112645	47.78
KALYANIFRG	BE	19-May-2021	200.50	200.00	202.05	193.70	202.05	202.05	201.10	1747	3.51	22	-	-
KALYANKJIL	EQ	19-May-2021	61.25	61.25	61.60	60.85	61.45	61.20	61.24	1122948	687.64	9043	627235	55.86
KAMATHOTEL	EQ	19-May-2021	34.55	35.00	36.00	34.25	34.45	34.65	35.28	230958	81.49	1845	113475	49.13
KAMDHENU	EQ	19-May-2021	150.40	151.40	155.00	150.05	153.90	153.45	153.32	73245	112.30	2423	37176	50.76
KANANIIND	EQ	19-May-2021	4.20	4.20	4.25	4.10	4.10	4.10	4.16	11288	0.47	33	7564	67.01
KANORICHEM	EQ	19-May-2021	130.30	130.25	130.25	126.60	128.10	127.95	128.56	46822	60.19	505	34418	73.51
KANPRPLA	EQ	19-May-2021	184.20	188.00	194.80	184.80	187.40	187.65	188.88	120001	226.66	3499	69019	57.52
KANSAINER	EQ	19-May-2021	556.20	559.00	563.55	558.00	562.00	561.95	561.03	70481	395.42	2932	38710	54.92
KAPSTON	BE	19-May-2021	89.85	89.95	90.75	87.30	87.30	87.30	89.61	2295	2.06	24	-	-
KARDA	EQ	19-May-2021	166.20	171.40	174.50	170.50	174.50	174.50	172.69	270820	467.67	1360	222978	82.33
KARMAENG	EQ	19-May-2021	15.15	14.85	15.30	14.40	14.40	14.70	14.77	6576	0.97	77	3387	51.51
KARURVYSYA	EQ	19-May-2021	57.45	57.70	58.90	57.25	57.80	57.70	58.03	1239164	719.04	6153	461766	37.26
KAYA	EQ	19-May-2021	279.10	277.00	284.00	272.30	280.00	280.00	277.96	26585	73.90	1420	14003	52.67
KCP	EQ	19-May-2021	110.60	110.60	114.00	110.40	110.95	111.00	111.91	195168	218.42	2444	101959	52.24
KCPSUGIND	EQ	19-May-2021	22.85	22.70	23.70	22.35	22.50	22.45	22.87	1005932	230.03	2621	398944	39.66
KDDL	EQ	19-May-2021	302.00	309.95	309.95	296.10	298.25	297.40	299.68	4073	12.21	288	3030	74.39
KEC	EQ	19-May-2021	400.20	402.45	407.45	399.05	403.70	405.15	403.96	444306	1794.81	10213	255779	57.57
KECL	EQ	19-May-2021	19.85	20.30	20.60	19.75	19.95	20.05	20.12	406616	81.80	1735	208127	51.19
KEERTI	EQ	19-May-2021	23.55	23.80	23.80	22.45	22.50	22.75	23.28	983614	229.00	864	154179	15.67
KEI	EQ	19-May-2021	601.15	592.95	638.80	580.00	604.00	607.15	618.80	3352539	20745.58	108716	594442	17.73
KELLTONTEC	EQ	19-May-2021	63.25	63.45	63.70	62.50	62.80	62.85	63.14	198439	125.28	1898	133721	67.39
KENNAMET	EQ	19-May-2021	1128.50	1139.85	1214.80	1124.35	1191.00	1193.85	1178.40	51625	608.35	4200	20909	40.50
KERNEX	BE	19-May-2021	47.05	49.00	49.40	47.20	49.40	49.40	49.28	5595	2.76	52	-	-
KESORAMIND	EQ	19-May-2021	77.25	77.60	78.90	75.20	76.20	76.30	77.10	725970	559.76	6111	325066	44.78
KEYFINSERV	EQ	19-May-2021	58.20	55.05	57.95	55.05	57.80	57.20	56.86	2312	1.31	60	1664	71.97
KHADIM	EQ	19-May-2021	159.20	157.00	168.40	156.50	162.35	161.45	163.41	281137	459.39	6758	87322	31.06
KHAICHEM	EQ	19-May-2021	33.30	34.25	35.40	33.50	34.50	34.85	34.70	617678	214.32	3237	415635	67.29
KHANDSE	EQ	19-May-2021	14.05	13.55	15.00	13.55	14.95	14.60	14.94	220	0.03	11	207	94.09
KICL	EQ	19-May-2021	1705.75	1704.95	1705.90	1667.75	1680.00	1686.95	1688.71	1016	17.16	288	714	70.28
KILITCH	EQ	19-May-2021	164.80	166.90	168.00	156.60	158.10	157.60	158.72	103419	164.15	1513	54314	52.52
KINGFA	EQ	19-May-2021	943.35	958.00	1037.65	930.30	1037.65	1037.65	999.80	70893	708.79	4095	33778	47.65
KIOCL	EQ	19-May-2021	194.65	197.70	204.35	190.90	204.35	204.35	199.31	202844	404.29	4296	80803	39.84
KIRIINDUS	EQ	19-May-2021	452.40	453.00	460.55	450.50	451.25	451.20	454.29	60276	273.83	2389	30181	50.07
KIRLFER	EQ	19-May-2021	253.20	252.00	256.40	247.00	249.00	248.35	251.70	154145	387.98	5332	86549	56.15
KIRLOSBROS	EQ	19-May-2021	285.35	286.00	286.55	276.45	282.30	280.95	281.48	52229	147.01	2918	28511	54.59
KIRLOSENG	EQ	19-May-2021	209.85	210.95	213.70	207.45	209.95	209.45	210.02	147814	310.44	3643	80060	54.16
KIRLOSIND	EQ	19-May-2021	1486.30	1523.45	1523.45	1447.00	1474.00	1470.95	1461.67	3516	51.39	369	2174	61.83
KITEX	EQ	19-May-2021	101.80	101.00	107.00	101.00	105.85	106.15	104.91	324532	340.45	4348	172703	53.22
KKCL	EQ	19-May-2021	909.05	914.00	921.00	890.00	901.00	905.20	906.93	4910	44.53	589	3127	63.69
KMSUGAR	EQ	19-May-2021	19.65	19.05	20.70	19.05	19.95	19.90	19.92	933844	186.04	3195	512771	54.91
KNRCON	EQ	19-May-2021	215.30	217.00	217.75	209.15	216.10	216.35	214.32	462124	990.42	9273	251469	54.42
KOKUYOCMLN	EQ	19-May-2021	56.30	55.65	59.15	55.65	58.25	58.25	58.29	311446	181.55	2678	180469	57.95
KOLTEPATIL	EQ	19-May-2021	230.60	230.60	232.10	228.00	228.60	228.55	229.65	91712	210.62	2543	61833	67.42
KOPRAN	EQ	19-May-2021	185.20	184.50	194.45	183.30	192.35	192.50	191.64	777579	1490.15	9936	355540	45.72
KOTAKBANK	EQ	19-May-2021	1755.10	1747.95	1750.35	1727.45	1730.95	1730.55	1736.15	2372042	41182.19	78791	1440512	60.73
KOTAKBKETF	EQ	19-May-2021	341.55	339.71	341.82	338.24	339.50	339.20	339.07	116561	395.22	477	59128	50.73
KOTAKGOLD	EQ	19-May-2021	423.30	424.35	424.40	421.40	421.45	422.30	422.96	21609	91.40	634	14450	66.87
KOTAKIT	EQ	19-May-2021	25.87	26.64	26.64	25.43	25.90	26.25	26.14	3529	0.92	105	2259	64.01
KOTAKNIFTY	EQ	19-May-2021	157.55	152.52	157.85	152.52	157.02	156.95	157.32	113733	178.92	341	105069	92.38
KOTAKNV20	EQ	19-May-2021	81.98	82.90	83.98	81.40	81.75	82.10	82.64	43018	35.55	184	28969	67.34
KOTAKPSUBK	EQ	19-May-2021	220.46	221.00	222.85	219.00	221.00	220.75	221.27	18136	40.13	334	11317	62.40
KOTARISUG	EQ	19-May-2021	43.05	42.50	44.20	41.10	42.55	42.65	42.99	1041253	447.60	5813	421861	40.51
KOTHARIPET	EQ	19-May-2021	45.60	46.00	47.20	42.50	43.60	43.30	43.69	519828	227.11	4020	297096	57.15
KOTHARIPRO	EQ	19-May-2021	89.35	90.00	90.90	85.05	86.45	86.05	87.04	115280	100.34	2936	50481	43.79
KPITTECH	EQ	19-May-2021	239.45	237.00	242.85	237.00	240.40	240.00	239.70	949834	2276.79	19125	569660	59.97
KPRMILL	EQ	19-May-2021	1505.50	1505.00	1525.00	1475.05	1480.00	1482.80	1504.45	21609	325.10	3167	14960	69.23
KRBL	EQ	19-May-2021	225.80	226.40	233.80	224.10	230.85	231.70	229.19	758544	1738.50	11938	258402	34.07
KREBSBIO	EQ	19-May-2021	118.40	117.05	119.90	115.25	116.00	115.70	116.68	23743	27.70	418	16349	68.86
KRIDHANINF	EQ	19-May-2021	4.10	4.20	4.20	4.05	4.10	4.05	4.09	65790	2.69	198	42392	64.44
KRISHANA	EQ	19-May-2021	82.25	87.00	87.00	81.65	84.00	83.25	84.17	4503	3.79	107	3174	70.49
KRITIKA	SM	19-May-2021	36.75	36.75	36.75	36.75	36.75	36.75	36.75	20000	7.35	1	20000	100.00
KSB	EQ	19-May-2021	914.85	918.00	930.60	911.30	914.00	915.25	921.67	52025	479.50	2813	38383	73.78
KSCL	EQ	19-May-2021	763.70	762.00	770.60	753.30	762.30	761.30	761.23	192487	1465.27	10552	52300	27.17
KSL	EQ	19-May-2021	392.90	394.00	418.90	393.00	412.90	414.40	409.27	741880	3036.28	23357	249721	33.66
KSOLVES	SM	19-May-2021	1108.30	1111.00	1163.70	1111.00	1163.70	1163.70	1159.48	11700	135.66	33	10200	87.18
KTKBANK	EQ	19-May-2021	67.10	66.60	67.50	66.60	67.00	67.10	67.16	831592	558.50	3634	327835	39.42
KUANTUM	EQ	19-May-2021	65.75	65.70	66.20	65.00	65.95	65.55	65.69	42163	27.70	683	5116	12.13
L&TFH	EQ	19-May-2021	89.45	88.80	90.75	88.50	90.00	90.30	89.82	10429402	9367.51	40731	2839461	27.23
L&TFINANCE	NC	19-May-2021	1086.00	1086.00	1086.00	1077.00	1077.00	1077.00	1080.87	100	1.08	3	100	100.00
L&TFINANCE	NE	19-May-2021	1085.00	1088.00	1088.00	1027.21	1060.55	1060.55	1032.32	66	0.68	3	60	90.91
L&TFINANCE	NK	19-May-2021	1020.01	1016.16	1016.16	1016.16	1016.16	1016.16	1016.16	4	0.04	1	4	100.00
L&TFINANCE	NO	19-May-2021	1066.01	1098.99	1098.99	1080.00	1089.95	1089.95	1089.52	105	1.14	3	105	100.00
L&TFINANCE	NU	19-May-2021	1109.16	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	100	1.13	3	100	100.00
L&TFINANCE	NY	19-May-2021	1057.00	1057.00	1058.00	1057.00	1057.00	1057.00	1057.20	275	2.91	7	275	100.00
L&TFINANCE	Y9	19-May-2021	1110.00	1113.00	1113.00	1113.00	1113.00	1113.00	1113.00	25	0.28	2	25	100.00
LAKPRE	BZ	19-May-2021	4.95	4.75	5.10	4.75	5.05	5.05	4.95	1915	0.09	12	-	-
LALPATHLAB	EQ	19-May-2021	2796.35	2798.00	2855.00	2780.10	2812.40	2810.55	2826.72	467401	13212.11	34720	159686	34.16
LAMBODHARA	EQ	19-May-2021	61.80	62.75	64.80	61.30	62.10	62.70	63.26	25340	16.03	875	9968	39.34
LAOPALA	EQ	19-May-2021	223.45	228.70	238.00	225.80	229.80	231.80	232.98	432893	1008.54	12417	117380	27.12
LASA	EQ	19-May-2021	75.30	75.95	79.75	75.95	77.90	77.65	77.88	292640	227.90	6141	96181	32.87
LAURUSLABS	EQ	19-May-2021	480.40	479.40	492.40	478.25	483.70	486.10	484.92	1876829	9101.10	27027	738380	39.34
LAXMIMACH	EQ	19-May-2021	6679.15	6690.00	6739.95	6550.10	6599.15	6582.35	6617.62	2539	168.02	1137	1573	61.95
LCCINFOTEC	EQ	19-May-2021	1.60	1.60	1.60	1.55	1.60	1.60	1.59	1498163	23.76	555	1278369	85.33
LEMONTREE	EQ	19-May-2021	39.90	40.25	42.50	39.50	40.90	40.85	41.29	5370426	2217.20	16901	1561737	29.08
LEXUS	SM	19-May-2021	12.65	13.00	13.25	13.00	13.25	13.25	13.15	4000	0.53	4	4000	100.00
LFIC	EQ	19-May-2021	79.50	79.00	79.60	78.70	79.00	78.90	79.19	188	0.15	12	124	65.96
LGBBROSLTD	EQ	19-May-2021	304.20	309.95	310.00	303.80	307.05	306.90	307.41	29561	90.87	1172	14810	50.10
LGBFORGE	EQ	19-May-2021	4.90	5.10	5.10	4.70	4.80	4.70	4.94	715475	35.34	550	526679	73.61
LIBAS	EQ	19-May-2021	46.40	46.40	46.75	45.65	46.05	46.30	46.12	44780	20.65	186	21714	48.49
LIBERTSHOE	EQ	19-May-2021	134.90	135.40	142.95	134.85	138.20	138.30	139.77	532172	743.84	8611	139843	26.28
LICHSGFIN	EQ	19-May-2021	449.85	450.00	456.70	447.65	448.30	448.25	451.61	2950318	13324.03	50613	715278	24.24
LICNETFGSC	EQ	19-May-2021	21.94	22.29	22.29	21.86	21.90	21.92	21.95	2939	0.65	117	1872	63.70
LICNETFN50	EQ	19-May-2021	186.20	179.00	189.32	179.00	189.32	189.32	189.24	552	1.04	47	552	100.00
LICNETFSEN	EQ	19-May-2021	546.08	546.90	556.90	541.90	556.90	552.69	551.79	233	1.29	116	100	42.92
LICNFNHGP	EQ	19-May-2021	159.54	158.10	168.00	157.00	163.10	162.48	162.82	765	1.25	125	512	66.93
LIKHITHA	EQ	19-May-2021	394.30	395.85	398.05	382.15	385.70	385.90	390.77	65762	256.98	3748	32959	50.12
LINCOLN	EQ	19-May-2021	314.65	314.00	323.00	314.00	315.00	314.95	317.08	122627	388.83	4400	60054	48.97
LINCPEN	EQ	19-May-2021	155.00	154.85	156.05	151.15	156.00	155.80	154.23	1985	3.06	88	1453	73.20
LINDEINDIA	EQ	19-May-2021	1698.55	1700.00	1718.95	1685.00	1695.05	1702.80	1702.79	32271	549.51	3198	15157	46.97
LIQUIDBEES	EQ	19-May-2021	999.99	1000.87	1000.87	999.99	1000.01	999.99	999.99	1357122	13571.13	3499	1255995	92.55
LIQUIDETF	EQ	19-May-2021	999.99	1000.04	1000.04	999.99	1000.01	1000.00	1000.00	13168	131.68	50	12792	97.14
LODHA	EQ	19-May-2021	632.85	623.50	642.00	623.50	636.00	634.30	633.27	338421	2143.11	7284	169255	50.01
LOKESHMACH	BE	19-May-2021	45.00	44.50	45.00	43.70	44.45	44.25	43.99	9377	4.12	55	-	-
LOTUSEYE	EQ	19-May-2021	52.95	53.40	53.40	49.10	49.70	49.65	50.63	51732	26.19	708	32398	62.63
LOVABLE	EQ	19-May-2021	93.95	94.00	104.90	92.80	99.40	99.20	100.59	1035038	1041.10	12284	331546	32.03
LPDC	EQ	19-May-2021	2.10	2.10	2.20	2.05	2.20	2.15	2.15	31192	0.67	92	22738	72.90
LSIL	EQ	19-May-2021	1.90	1.85	1.85	1.85	1.85	1.85	1.85	2865204	53.01	2647	2865204	100.00
LT	EQ	19-May-2021	1417.30	1414.00	1435.00	1400.00	1403.00	1403.45	1415.29	3215258	45505.08	99466	1414600	44.00
LTI	EQ	19-May-2021	3635.40	3670.00	3760.90	3651.05	3753.90	3747.70	3730.37	718564	26805.11	65441	222741	31.00
LTMFEOF2R	MF	19-May-2021	15.80	16.50	16.50	16.50	16.50	16.50	16.50	8500	1.40	3	8500	100.00
LTTS	EQ	19-May-2021	2640.40	2645.00	2669.70	2630.95	2635.00	2638.25	2647.18	155644	4120.18	13595	56603	36.37
LUMAXIND	EQ	19-May-2021	1583.20	1591.15	1610.00	1586.00	1592.00	1593.80	1597.48	1841	29.41	280	1226	66.59
LUMAXTECH	EQ	19-May-2021	137.50	137.50	141.30	137.25	138.45	138.25	139.03	83191	115.66	1993	45357	54.52
LUPIN	EQ	19-May-2021	1186.90	1189.90	1219.35	1185.50	1207.35	1206.85	1204.08	2944046	35448.79	53397	899258	30.54
LUXIND	EQ	19-May-2021	2061.40	2072.20	2119.90	2050.40	2100.00	2088.55	2092.45	50099	1048.30	4244	13192	26.33
LXCHEM	EQ	19-May-2021	219.95	221.50	225.80	218.55	219.50	219.20	221.80	1894146	4201.29	23804	653479	34.50
LYKALABS	EQ	19-May-2021	52.25	53.70	54.85	53.40	54.85	54.85	54.62	249362	136.20	675	193798	77.72
LYPSAGEMS	EQ	19-May-2021	4.10	4.10	4.10	4.05	4.05	4.05	4.07	23437	0.95	36	23437	100.00
M&M	EQ	19-May-2021	797.70	794.00	794.00	778.00	783.65	784.80	784.33	4360320	34199.18	99381	1161408	26.64
M&MFIN	EQ	19-May-2021	156.40	156.00	156.50	153.40	154.15	154.20	154.59	5925632	9160.64	59772	2420611	40.85
M&MFIN	N3	19-May-2021	1630.00	1635.05	1635.05	1635.00	1635.00	1635.00	1635.02	120	1.96	2	120	100.00
M100	EQ	19-May-2021	26.32	26.98	26.98	26.33	26.50	26.47	26.48	49352	13.07	1303	34154	69.20
M14RG	MF	19-May-2021	9.90	10.12	10.12	10.12	10.12	10.12	10.12	500	0.05	1	500	100.00
M17RD	MF	19-May-2021	9.20	9.20	9.20	9.20	9.20	9.20	9.20	500	0.05	1	500	100.00
M50	EQ	19-May-2021	147.25	146.20	148.35	146.05	147.36	147.07	147.81	2058	3.04	52	1493	72.55
MAANALU	EQ	19-May-2021	198.15	196.30	201.00	188.45	189.80	190.90	193.88	61246	118.74	2516	36571	59.71
MACPOWER	EQ	19-May-2021	89.50	89.15	89.50	88.00	88.30	88.35	88.82	26137	23.21	84	693	2.65
MADHAV	EQ	19-May-2021	51.20	51.30	53.70	51.30	52.65	52.50	52.51	29299	15.38	573	13788	47.06
MADHUCON	EQ	19-May-2021	5.40	5.55	5.55	5.15	5.50	5.40	5.29	39244	2.08	116	28936	73.73
MADRASFERT	EQ	19-May-2021	29.25	29.85	29.85	29.05	29.05	29.20	29.52	160981	47.52	743	86724	53.87
MAESGETF	EQ	19-May-2021	25.64	26.40	26.40	25.57	25.60	25.62	25.70	7780	2.00	105	6175	79.37
MAFANG	EQ	19-May-2021	47.36	50.60	50.60	46.10	46.20	46.18	46.59	807266	376.12	6876	704207	87.23
MAGADSUGAR	EQ	19-May-2021	181.30	180.10	192.75	178.15	191.00	189.90	187.84	182525	342.86	3175	91929	50.37
MAGMA	EQ	19-May-2021	133.75	134.40	140.40	132.80	137.95	137.40	139.02	2760395	3837.58	11865	1370228	49.64
MAGMA	N6	19-May-2021	1098.98	1199.00	1199.00	1198.99	1198.99	1198.99	1199.00	10	0.12	2	10	100.00
MAGNUM	EQ	19-May-2021	4.75	4.75	4.95	4.75	4.90	4.85	4.82	93719	4.52	60	92166	98.34
MAHABANK	EQ	19-May-2021	25.05	25.05	25.95	24.80	25.10	25.10	25.41	19751570	5017.98	19513	4436166	22.46
MAHAPEXLTD	BE	19-May-2021	88.80	91.50	91.50	84.50	89.00	89.00	88.34	5721	5.05	48	-	-
MAHASTEEL	EQ	19-May-2021	90.80	92.70	92.70	89.00	89.05	89.10	89.63	31842	28.54	519	22572	70.89
MAHEPC	EQ	19-May-2021	142.20	141.05	144.20	141.00	143.25	143.20	142.92	79047	112.97	1418	44578	56.39
MAHESHWARI	EQ	19-May-2021	112.30	112.95	114.85	110.20	113.70	113.50	112.70	52289	58.93	1441	23941	45.79
MAHICKRA	SM	19-May-2021	79.30	77.40	79.20	76.50	79.20	78.00	77.85	6000	4.67	4	6000	100.00
MAHINDCIE	EQ	19-May-2021	181.00	182.60	183.50	180.00	181.85	181.70	182.19	96913	176.56	3025	50534	52.14
MAHLIFE	EQ	19-May-2021	531.50	538.80	550.00	535.00	548.90	547.65	544.00	46143	251.02	2921	28122	60.95
MAHLOG	EQ	19-May-2021	553.40	555.70	562.00	527.10	533.00	531.60	547.93	204908	1122.76	15330	85500	41.73
MAHSCOOTER	EQ	19-May-2021	3538.35	3559.90	3589.90	3530.00	3569.00	3566.30	3564.18	4204	149.84	794	2618	62.27
MAHSEAMLES	EQ	19-May-2021	295.90	297.40	299.65	291.50	292.95	292.40	295.65	59880	177.03	2241	29957	50.03
MAITHANALL	EQ	19-May-2021	770.90	771.00	779.00	753.30	756.50	757.60	761.35	89800	683.69	4835	45742	50.94
MAJESCO	EQ	19-May-2021	76.45	80.25	80.25	76.25	77.00	77.10	78.26	1887012	1476.84	13353	1026993	54.42
MALUPAPER	EQ	19-May-2021	27.00	26.90	29.75	26.60	28.80	28.50	28.53	116311	33.19	1023	62332	53.59
MAN50ETF	EQ	19-May-2021	154.77	157.90	157.90	151.03	153.45	153.83	154.22	853	1.32	66	631	73.97
MANAKALUCO	EQ	19-May-2021	15.70	15.65	17.25	15.25	17.25	17.25	17.05	277051	47.25	506	243248	87.80
MANAKCOAT	EQ	19-May-2021	15.95	15.65	16.50	15.20	16.20	16.25	15.80	141271	22.32	416	23243	16.45
MANAKSIA	EQ	19-May-2021	63.75	63.80	66.75	62.70	64.30	64.00	64.18	114778	73.66	1738	50807	44.27
MANAKSTEEL	EQ	19-May-2021	26.10	26.10	26.45	25.05	26.25	25.75	25.99	54928	14.27	388	34542	62.89
MANALIPETC	EQ	19-May-2021	80.35	80.60	84.75	80.00	82.45	82.30	83.05	1817664	1509.66	10078	627623	34.53
MANAPPURAM	EQ	19-May-2021	160.25	161.00	161.10	156.80	157.95	158.00	158.26	2743775	4342.38	17827	702128	25.59
MANGALAM	EQ	19-May-2021	144.80	145.80	157.80	145.75	150.80	151.80	150.84	623206	940.04	9030	283260	45.45
MANGCHEFER	EQ	19-May-2021	89.00	94.40	94.40	91.55	92.65	92.30	92.87	1934630	1796.61	13140	1018108	52.63
MANGLMCEM	EQ	19-May-2021	314.35	322.70	325.00	316.00	319.50	318.15	319.64	83869	268.08	3211	43883	52.32
MANGTIMBER	EQ	19-May-2021	11.05	11.20	11.60	11.05	11.60	11.60	11.50	32875	3.78	92	30976	94.22
MANINDS	EQ	19-May-2021	100.70	101.90	101.90	98.50	99.20	100.05	100.30	235657	236.36	3214	117639	49.92
MANINFRA	EQ	19-May-2021	40.65	40.90	42.90	40.80	42.00	41.80	42.06	1677732	705.73	6877	746566	44.50
MANUGRAPH	EQ	19-May-2021	12.90	12.75	13.45	12.30	13.00	12.85	12.34	76202	9.40	173	72016	94.51
MANXT50	EQ	19-May-2021	365.36	376.32	376.32	365.68	366.40	366.40	367.56	6639	24.40	34	3591	54.09
MARALOVER	EQ	19-May-2021	38.90	38.85	39.50	37.60	38.80	38.60	38.69	22103	8.55	133	18832	85.20
MARATHON	EQ	19-May-2021	51.10	52.60	52.60	50.50	51.00	50.85	51.04	39029	19.92	634	32118	82.29
MARICO	EQ	19-May-2021	472.55	472.55	475.55	466.00	474.15	473.55	469.66	3179272	14931.63	41201	1211261	38.10
MARINE	EQ	19-May-2021	84.25	84.90	86.35	82.10	84.00	84.25	83.75	370560	310.34	2270	71662	19.34
MARKSANS	EQ	19-May-2021	75.45	75.00	76.60	74.00	74.10	74.30	75.29	3737268	2813.68	13827	1148366	30.73
MARSHALL	SM	19-May-2021	13.35	14.00	14.00	14.00	14.00	14.00	14.00	6000	0.84	2	6000	100.00
MARUTI	EQ	19-May-2021	6811.10	6799.00	6854.95	6760.00	6771.00	6775.90	6796.41	432774	29413.08	49718	147826	34.16
MASFIN	EQ	19-May-2021	856.90	863.30	895.00	855.10	874.95	877.10	876.65	33548	294.10	6074	11571	34.49
MASKINVEST	BE	19-May-2021	27.30	27.30	27.30	27.25	27.25	27.25	27.25	288	0.08	6	-	-
MASTEK	EQ	19-May-2021	1847.65	1850.00	1864.95	1830.00	1835.10	1836.65	1843.94	92770	1710.62	11581	50068	53.97
MATRIMONY	EQ	19-May-2021	860.80	853.40	915.00	853.40	885.00	887.10	896.45	37209	333.56	3675	20434	54.92
MAWANASUG	EQ	19-May-2021	50.75	50.75	53.10	50.10	51.00	50.85	51.59	177523	91.58	1376	69436	39.11
MAXHEALTH	EQ	19-May-2021	222.65	222.70	229.40	222.00	225.80	225.95	225.91	2664671	6019.79	26542	1667194	62.57
MAXIND	EQ	19-May-2021	68.25	67.90	69.50	67.90	68.15	68.70	68.90	187157	128.95	1075	108210	57.82
MAXVIL	EQ	19-May-2021	61.80	61.80	64.80	61.80	64.00	64.30	64.00	304716	195.01	3400	187255	61.45
MAYURUNIQ	EQ	19-May-2021	430.70	432.00	442.75	432.00	438.30	436.85	437.55	46007	201.30	3535	22363	48.61
MAZDA	EQ	19-May-2021	462.60	465.05	511.30	463.25	492.00	490.80	493.00	42083	207.47	2718	15441	36.69
MAZDOCK	EQ	19-May-2021	205.75	206.50	220.90	206.00	219.00	217.30	214.62	1592553	3417.93	18501	723142	45.41
MBAPL	EQ	19-May-2021	81.80	82.95	82.95	80.20	82.00	80.85	81.15	887	0.72	19	607	68.43
MBECL	BE	19-May-2021	7.25	7.40	7.45	7.15	7.45	7.45	7.38	19263	1.42	60	-	-
MBLINFRA	EQ	19-May-2021	19.00	18.80	19.00	18.40	18.70	18.70	18.72	33899	6.35	544	20814	61.40
MCDHOLDING	EQ	19-May-2021	40.70	40.75	41.50	39.70	39.80	39.85	40.37	19119	7.72	490	5359	28.03
MCDOWELL-N	EQ	19-May-2021	573.45	575.90	579.30	568.35	570.90	572.40	572.90	1450790	8311.64	26119	656485	45.25
MCL	EQ	19-May-2021	86.30	87.95	87.95	83.45	85.90	85.50	85.46	29310	25.05	318	19826	67.64
MCLEODRUSS	EQ	19-May-2021	26.10	25.50	26.50	25.35	26.25	25.95	25.80	814980	210.25	2129	508895	62.44
MCX	EQ	19-May-2021	1612.90	1611.00	1633.30	1608.00	1615.00	1615.25	1617.28	250498	4051.26	14963	100466	40.11
MDL	SM	19-May-2021	25.40	26.65	26.65	26.65	26.65	26.65	26.65	2000	0.53	1	2000	100.00
MEGASOFT	BE	19-May-2021	11.75	11.70	11.95	11.50	11.65	11.70	11.69	98446	11.51	198	-	-
MELSTAR	BZ	19-May-2021	2.10	2.10	2.20	2.00	2.20	2.20	2.14	5561	0.12	22	-	-
MENONBE	EQ	19-May-2021	58.65	58.65	60.00	57.70	58.25	58.10	58.75	64322	37.79	1271	41007	63.75
MEP	EQ	19-May-2021	18.05	18.35	18.40	17.50	17.95	17.95	17.95	197647	35.47	560	150565	76.18
MERCATOR	EQ	19-May-2021	1.20	1.25	1.25	1.20	1.25	1.25	1.24	1634465	20.32	337	778846	47.65
METALFORGE	BZ	19-May-2021	6.40	6.70	6.70	6.70	6.70	6.70	6.70	1598	0.11	9	-	-
METROPOLIS	EQ	19-May-2021	2356.95	2373.05	2373.05	2303.00	2324.00	2318.50	2330.11	71715	1671.04	3991	58020	80.90
MFSL	EQ	19-May-2021	890.20	889.90	889.90	873.00	882.90	884.85	883.06	485493	4287.21	19389	260456	53.65
MGEL	EQ	19-May-2021	47.00	47.05	48.00	47.05	47.05	47.05	47.14	91684	43.22	155	87234	95.15
MGL	EQ	19-May-2021	1127.45	1132.95	1138.30	1114.90	1119.00	1121.25	1123.94	242705	2727.86	10975	59599	24.56
MHHL	SM	19-May-2021	37.65	39.50	39.50	35.85	35.85	37.20	39.01	237000	92.45	71	204000	86.08
MHRIL	EQ	19-May-2021	213.05	214.95	218.40	213.80	217.50	216.90	215.78	192587	415.56	4858	110290	57.27
MIC	BE	19-May-2021	1.20	1.15	1.20	1.15	1.15	1.15	1.15	43064	0.50	43	-	-
MIDHANI	EQ	19-May-2021	200.35	201.30	202.00	197.35	198.50	198.05	199.91	376182	752.04	5445	169579	45.08
MILTON	SM	19-May-2021	20.05	20.95	20.95	20.95	20.95	20.95	20.95	4400	0.92	1	4400	100.00
MINDACORP	EQ	19-May-2021	110.80	114.65	118.00	111.00	111.80	112.65	114.94	4370884	5023.71	35575	948460	21.70
MINDAIND	EQ	19-May-2021	571.50	582.00	602.00	572.00	572.55	576.40	586.34	1474167	8643.59	45790	457468	31.03
MINDSPACE	RR	19-May-2021	290.29	290.76	290.76	288.31	290.00	289.88	289.76	173200	501.86	288	167600	96.77
MINDTECK	EQ	19-May-2021	51.55	52.25	56.45	52.25	56.00	55.80	55.13	91283	50.32	1087	67118	73.53
MINDTREE	EQ	19-May-2021	2089.95	2095.00	2119.25	2076.65	2091.00	2084.75	2099.00	836190	17551.59	29763	352259	42.13
MIRCELECTR	EQ	19-May-2021	16.85	17.65	17.65	16.75	17.10	17.00	17.41	3207453	558.40	2695	1656352	51.64
MIRZAINT	EQ	19-May-2021	48.50	48.40	52.70	48.35	51.15	51.00	51.08	1658871	847.32	10462	724699	43.69
MITTAL	EQ	19-May-2021	9.95	9.90	10.10	9.85	10.05	10.05	10.00	32279	3.23	138	27997	86.73
MMFL	EQ	19-May-2021	484.30	481.95	490.00	475.10	478.90	479.95	481.92	5511	26.56	284	3335	60.52
MMP	EQ	19-May-2021	96.25	97.05	98.90	95.75	97.00	96.95	97.49	16360	15.95	225	12514	76.49
MMTC	EQ	19-May-2021	55.00	54.85	55.75	53.05	54.00	53.85	54.49	5536349	3016.48	18571	1527200	27.58
MODIRUBBER	BE	19-May-2021	75.80	76.75	77.00	74.05	76.90	76.90	75.43	4627	3.49	47	-	-
MODISNME	EQ	19-May-2021	56.40	56.90	57.50	55.50	56.25	55.85	56.31	31155	17.54	420	20035	64.31
MOHITIND	EQ	19-May-2021	7.60	7.40	7.85	7.35	7.60	7.70	7.69	25151	1.93	41	21317	84.76
MOHOTAIND	EQ	19-May-2021	7.50	7.50	7.70	7.15	7.15	7.15	7.22	49658	3.59	140	40543	81.64
MOIL	EQ	19-May-2021	178.00	178.40	181.10	174.05	175.40	175.15	178.33	1235188	2202.75	16690	266170	21.55
MOKSH	SM	19-May-2021	63.05	63.50	64.85	61.50	64.00	64.55	63.50	42000	26.67	14	21000	50.00
MOLDTECH	EQ	19-May-2021	43.80	44.00	45.80	44.00	45.70	45.65	44.72	26361	11.79	684	20585	78.09
MOLDTEKPP	E1	19-May-2021	353.70	359.85	359.85	332.00	348.10	341.70	339.96	306	1.04	49	182	59.48
MOLDTKPAC	EQ	19-May-2021	477.85	480.00	484.85	471.00	476.80	477.05	474.99	37419	177.74	5279	22984	61.42
MOLDTKPAC	W1	19-May-2021	330.00	329.90	330.00	300.00	305.00	305.00	311.98	924	2.88	20	922	99.78
MONTECARLO	EQ	19-May-2021	260.05	264.85	264.85	255.00	255.00	255.90	258.10	71305	184.04	2549	44401	62.27
MORARJEE	EQ	19-May-2021	16.60	17.40	17.40	17.10	17.40	17.40	17.39	33847	5.89	67	29537	87.27
MOREPENLAB	EQ	19-May-2021	56.00	56.25	58.80	54.70	58.80	58.80	58.03	8576993	4977.30	18121	3227710	37.63
MOTHERSUMI	EQ	19-May-2021	242.25	241.80	244.75	238.00	242.00	242.65	242.17	9040629	21893.99	65570	1704727	18.86
MOTILALOFS	EQ	19-May-2021	739.10	743.80	758.80	740.35	747.00	746.85	749.51	251845	1887.60	8098	125947	50.01
MOTOGENFIN	EQ	19-May-2021	20.80	20.40	21.50	20.40	21.05	21.05	21.20	3418	0.72	58	2157	63.11
MPHASIS	EQ	19-May-2021	1765.15	1767.00	1799.80	1754.25	1770.00	1767.90	1777.67	357231	6350.38	18395	109110	30.54
MPSLTD	EQ	19-May-2021	617.80	610.50	628.40	610.50	618.00	619.70	617.41	5416	33.44	346	3499	64.60
MPTODAY	SM	19-May-2021	20.00	20.00	20.00	20.00	20.00	20.00	20.00	2000	0.40	1	2000	100.00
MRF	EQ	19-May-2021	79270.00	79272.00	80000.00	78340.05	79602.05	79683.20	79080.32	19150	15143.88	12040	3400	17.75
MRO-TEK	EQ	19-May-2021	23.85	24.00	25.00	23.30	23.30	23.40	24.29	2414	0.59	45	1771	73.36
MRPL	EQ	19-May-2021	52.95	52.50	52.70	51.30	51.85	51.90	51.88	8760856	4544.94	24202	2147656	24.51
MSPL	BE	19-May-2021	11.00	11.15	11.15	10.80	10.95	10.90	10.91	387123	42.22	147	-	-
MSTCLTD	EQ	19-May-2021	265.60	264.10	278.45	264.00	275.85	275.50	274.57	741889	2036.98	17051	264207	35.61
MTARTECH	EQ	19-May-2021	923.10	923.85	944.70	918.00	936.90	938.00	934.77	103786	970.16	10002	46404	44.71
MTEDUCARE	EQ	19-May-2021	7.45	7.60	7.60	7.30	7.35	7.30	7.34	104557	7.67	311	81169	77.63
MTNL	EQ	19-May-2021	17.65	17.60	17.90	17.05	17.20	17.15	17.33	1134776	196.64	2489	747231	65.85
MUKANDLTD	BE	19-May-2021	119.70	121.05	125.65	121.05	125.65	125.65	125.14	104672	130.99	567	-	-
MUKANDLTD	P1	19-May-2021	5.40	5.40	5.95	5.40	5.50	5.50	5.72	884	0.05	9	512	57.92
MUKTAARTS	EQ	19-May-2021	33.45	34.35	36.45	32.10	35.40	34.95	34.62	176478	61.09	1300	59921	33.95
MUNJALAU	EQ	19-May-2021	57.70	57.70	59.75	57.50	58.35	58.55	58.87	388333	228.63	2684	189110	48.70
MUNJALSHOW	EQ	19-May-2021	139.00	139.90	146.25	139.00	144.00	143.00	144.05	200474	288.79	3843	58549	29.21
MURUDCERA	EQ	19-May-2021	21.75	21.85	22.95	21.15	21.75	21.85	22.03	143706	31.65	1400	75619	52.62
MUTHOOTCAP	EQ	19-May-2021	374.55	374.00	398.90	374.00	389.95	391.25	386.90	116353	450.16	3450	41668	35.81
MUTHOOTFIN	EQ	19-May-2021	1268.30	1257.20	1274.80	1256.00	1261.05	1264.45	1266.72	624657	7912.68	38345	238611	38.20
N100	EQ	19-May-2021	968.62	961.90	961.90	948.56	951.45	951.29	952.06	240246	2287.28	8670	212601	88.49
NABARD	N2	19-May-2021	1245.50	1247.10	1249.50	1247.10	1249.50	1249.50	1249.47	70	0.87	2	70	100.00
NACLIND	EQ	19-May-2021	50.10	49.50	52.45	48.40	51.35	51.35	51.33	328338	168.53	2091	195236	59.46
NAGAFERT	EQ	19-May-2021	9.25	9.70	9.70	8.80	9.70	9.70	9.53	4633452	441.45	3256	3095341	66.80
NAGREEKEXP	EQ	19-May-2021	20.40	21.05	21.05	19.65	20.75	20.55	20.40	8112	1.66	213	6050	74.58
NAHARCAP	EQ	19-May-2021	125.80	125.00	131.30	122.40	126.00	127.30	128.54	50180	64.50	1398	18994	37.85
NAHARINDUS	EQ	19-May-2021	58.55	59.95	61.40	57.70	61.40	61.15	59.93	106345	63.74	913	79126	74.41
NAHARPOLY	EQ	19-May-2021	143.25	144.40	164.40	143.25	155.20	155.65	156.35	1023711	1600.60	19189	266749	26.06
NAHARSPING	EQ	19-May-2021	132.40	134.00	139.00	132.70	139.00	139.00	138.20	183097	253.04	1340	163148	89.10
NAM-INDIA	EQ	19-May-2021	349.60	349.30	357.50	348.15	350.30	351.75	352.88	768149	2710.65	14141	212489	27.66
NATCOPHARM	EQ	19-May-2021	931.20	930.15	937.80	918.00	923.75	923.55	927.55	586319	5438.38	16074	239902	40.92
NATHBIOGEN	EQ	19-May-2021	419.70	419.70	422.95	405.00	413.50	408.20	412.32	35379	145.88	1386	20668	58.42
NATIONALUM	EQ	19-May-2021	76.20	76.00	76.00	73.45	73.80	73.80	74.44	28425770	21160.86	53435	9309826	32.75
NAUKRI	EQ	19-May-2021	4447.65	4455.00	4526.80	4383.00	4399.95	4399.70	4452.83	565568	25183.78	42724	180841	31.98
NAVINFLUOR	EQ	19-May-2021	3176.65	3181.95	3289.00	3156.00	3195.00	3190.30	3230.33	377015	12178.82	23166	139924	37.11
NAVKARCORP	EQ	19-May-2021	39.05	39.15	44.40	39.05	43.00	42.95	42.07	13291158	5592.20	45500	3465499	26.07
NAVNETEDUL	EQ	19-May-2021	72.90	73.50	73.60	72.70	72.90	72.80	72.97	148942	108.68	1245	109899	73.79
NAZARA	EQ	19-May-2021	1671.60	1673.50	1698.80	1665.00	1666.00	1668.50	1675.55	80416	1347.41	7697	26026	32.36
NBCC	EQ	19-May-2021	49.40	49.15	50.80	48.80	50.25	50.10	49.68	14120615	7014.90	30299	3793391	26.86
NBIFIN	EQ	19-May-2021	1985.00	2040.00	2040.00	1985.00	2004.65	2004.65	2007.94	66	1.33	16	62	93.94
NBVENTURES	EQ	19-May-2021	96.60	96.60	96.85	93.25	93.50	93.80	95.00	544032	516.84	5288	293568	53.96
NCC	EQ	19-May-2021	80.30	80.40	82.85	80.05	81.60	81.30	81.72	4783889	3909.20	22410	2327305	48.65
NCLIND	EQ	19-May-2021	194.20	194.40	205.55	193.00	203.00	202.10	200.01	1259607	2519.38	14120	559698	44.43
NCPSESDL24	EQ	19-May-2021	104.45	104.55	104.55	104.37	104.37	104.37	104.50	155	0.16	6	144	92.90
NDGL	EQ	19-May-2021	905.00	861.00	921.70	861.00	915.10	915.10	901.62	64	0.58	26	22	34.38
NDL	EQ	19-May-2021	47.35	48.95	49.35	46.95	47.50	47.65	48.31	45051	21.76	497	32125	71.31
NDRAUTO	EQ	19-May-2021	194.25	195.95	207.20	192.40	205.00	203.25	198.75	20198	40.14	568	8452	41.85
NDTV	EQ	19-May-2021	67.70	68.90	71.05	68.00	71.05	71.05	70.46	100261	70.64	753	79407	79.20
NECCLTD	EQ	19-May-2021	10.30	10.65	10.70	10.30	10.70	10.65	10.56	74297	7.84	206	56820	76.48
NECLIFE	EQ	19-May-2021	28.10	28.50	30.90	28.30	30.35	30.35	30.32	3119081	945.86	8551	1344086	43.09
NELCAST	EQ	19-May-2021	75.20	73.75	78.35	72.90	77.00	76.85	77.10	585561	451.45	6180	241907	41.31
NELCO	EQ	19-May-2021	203.75	203.75	220.00	203.75	216.70	217.40	214.98	458913	986.57	9327	214591	46.76
NEOGEN	EQ	19-May-2021	893.60	890.60	899.95	888.00	892.00	891.95	893.80	14748	131.82	1614	7237	49.07
NESCO	EQ	19-May-2021	514.40	517.00	534.00	505.85	522.00	521.75	520.65	97901	509.72	5052	22681	23.17
NESTLEIND	EQ	19-May-2021	17180.60	17187.00	17465.00	17187.00	17432.00	17449.35	17402.09	88437	15389.89	21058	35188	39.79
NETF	EQ	19-May-2021	180.69	183.72	183.72	180.69	180.91	183.38	182.98	612	1.12	63	469	76.63
NETFCONSUM	EQ	19-May-2021	64.25	64.40	65.02	64.40	64.94	64.94	64.81	12950	8.39	69	9449	72.97
NETFDIVOPP	EQ	19-May-2021	37.75	37.75	38.00	36.52	37.95	37.94	37.72	3880	1.46	105	2764	71.24
NETFGILT5Y	EQ	19-May-2021	48.27	48.27	48.27	48.23	48.23	48.23	48.23	453	0.22	5	451	99.56
NETFIT	EQ	19-May-2021	26.24	26.40	26.47	26.07	26.25	26.23	26.36	236448	62.32	1437	137080	57.97
NETFLTGILT	EQ	19-May-2021	22.45	22.50	22.51	22.38	22.49	22.49	22.44	21112	4.74	165	18669	88.43
NETFMID150	EQ	19-May-2021	96.00	99.10	99.10	95.56	95.99	95.77	96.03	58777	56.44	632	49939	84.96
NETFNIF100	EQ	19-May-2021	157.33	159.95	160.00	155.00	157.00	157.01	157.89	7783	12.29	86	6882	88.42
NETFNV20	EQ	19-May-2021	82.54	83.00	83.20	81.20	82.70	83.04	82.90	5693	4.72	78	3811	66.94
NETFSDL26	EQ	19-May-2021	102.85	102.98	102.98	102.91	102.91	102.91	102.93	79	0.08	3	78	98.73
NETWORK18	EQ	19-May-2021	39.45	39.25	42.15	39.20	41.25	41.45	41.02	4304549	1765.78	9035	1317061	30.60
NEULANDLAB	EQ	19-May-2021	2117.05	2150.00	2222.90	2148.95	2222.90	2222.90	2204.77	187687	4138.07	11523	88924	47.38
NEWGEN	EQ	19-May-2021	335.55	336.10	357.95	336.10	345.00	344.95	346.39	488815	1693.21	19623	185505	37.95
NEXTMEDIA	EQ	19-May-2021	4.35	4.50	4.50	4.20	4.30	4.30	4.34	5038	0.22	28	4176	82.89
NFL	EQ	19-May-2021	67.10	67.25	68.20	65.50	65.85	65.65	66.75	2465477	1645.72	12693	949031	38.49
NH	EQ	19-May-2021	427.75	429.80	443.00	427.55	438.65	439.25	437.48	182088	796.61	5975	56671	31.12
NHAI	N1	19-May-2021	1081.00	1079.11	1081.00	1079.10	1080.10	1080.10	1079.97	602	6.50	12	477	79.24
NHAI	N2	19-May-2021	1267.49	1267.49	1271.42	1267.49	1268.00	1268.00	1267.91	1239	15.71	18	1239	100.00
NHAI	N6	19-May-2021	1287.00	1288.90	1289.00	1287.00	1287.00	1288.72	1288.83	280	3.61	10	280	100.00
NHAI	N8	19-May-2021	1133.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	100	1.15	1	100	100.00
NHAI	N9	19-May-2021	1239.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	10	0.12	4	10	100.00
NHAI	NA	19-May-2021	1241.99	1235.00	1240.00	1230.00	1240.00	1239.52	1234.50	1705	21.05	18	1035	60.70
NHAI	NE	19-May-2021	1275.00	1278.00	1278.00	1272.00	1274.50	1274.50	1272.73	576	7.33	10	501	86.98
NHBTF2014	N6	19-May-2021	7260.00	7151.00	7239.00	7000.00	7220.00	7218.16	7093.04	299	21.21	35	199	66.56
NHPC	EQ	19-May-2021	25.60	25.60	26.40	25.40	25.45	25.55	25.78	5900235	1521.19	9716	2042137	34.61
NHPC	N2	19-May-2021	1246.00	1256.00	1270.00	1256.00	1270.00	1270.00	1263.00	2	0.03	2	1	50.00
NIACL	EQ	19-May-2021	152.85	152.90	168.50	152.80	165.45	165.10	164.08	7816312	12824.79	70674	1458325	18.66
NIBL	BE	19-May-2021	21.20	22.00	22.00	20.20	20.65	20.25	20.65	8256	1.70	53	-	-
NIFTYBEES	EQ	19-May-2021	161.37	161.37	162.90	160.00	160.76	160.67	161.03	1259712	2028.54	12178	654965	51.99
NIFTYEES	EQ	19-May-2021	18900.00	19399.00	19400.00	19399.00	19400.00	19400.00	19399.67	3	0.58	3	3	100.00
NIITLTD	EQ	19-May-2021	184.00	185.00	190.60	182.50	183.00	183.40	187.28	813659	1523.83	12863	308896	37.96
NILAINFRA	EQ	19-May-2021	4.95	4.95	5.10	4.85	5.00	5.00	4.98	221064	11.02	243	175320	79.31
NILASPACES	EQ	19-May-2021	1.50	1.55	1.55	1.45	1.50	1.45	1.50	268014	4.01	167	227244	84.79
NILKAMAL	EQ	19-May-2021	2155.15	2155.00	2186.95	2125.00	2149.00	2135.30	2150.00	6877	147.86	1440	2899	42.16
NIPPOBATRY	EQ	19-May-2021	784.45	794.25	794.25	763.95	766.00	774.40	775.66	2816	21.84	367	1287	45.70
NIRAJ	EQ	19-May-2021	40.35	40.65	40.70	39.75	40.40	40.40	40.45	3247	1.31	46	3072	94.61
NITCO	EQ	19-May-2021	21.05	21.25	22.35	21.00	21.75	21.70	21.40	117140	25.07	760	65777	56.15
NITINFIRE	BZ	19-May-2021	0.60	0.65	0.65	0.60	0.65	0.60	0.64	124365	0.79	63	-	-
NITINSPIN	EQ	19-May-2021	119.15	118.60	122.90	115.80	119.10	119.65	119.93	708866	850.17	9264	360394	50.84
NITIRAJ	EQ	19-May-2021	43.40	45.55	45.55	45.55	45.55	45.55	45.55	11423	5.20	27	11322	99.12
NKIND	BE	19-May-2021	25.60	25.60	25.60	25.60	25.60	25.60	25.60	10	0.00	1	-	-
NLCINDIA	EQ	19-May-2021	61.20	61.40	65.50	60.90	61.80	62.10	63.49	11079772	7034.50	37369	3310904	29.88
NMDC	EQ	19-May-2021	187.60	184.90	192.00	183.20	184.20	184.35	186.78	23234082	43396.38	104187	6894949	29.68
NOCIL	EQ	19-May-2021	210.10	210.00	219.00	209.10	213.00	212.70	214.83	2445653	5253.88	33713	1076537	44.02
NOIDATOLL	EQ	19-May-2021	6.10	6.05	6.25	5.80	6.10	6.05	6.02	139721	8.41	292	92385	66.12
NOVARTIND	EQ	19-May-2021	634.80	636.00	641.10	628.00	630.00	629.75	634.11	9983	63.30	764	6647	66.58
NPBET	EQ	19-May-2021	173.79	171.95	176.00	171.95	173.00	173.42	175.07	884	1.55	37	752	85.07
NRAIL	EQ	19-May-2021	236.80	236.70	244.60	234.50	240.50	240.70	240.79	25509	61.42	967	17941	70.33
NRBBEARING	EQ	19-May-2021	111.20	111.20	117.80	111.20	113.85	113.75	115.72	1116062	1291.56	15560	388189	34.78
NSIL	EQ	19-May-2021	1635.20	1643.15	1649.90	1620.00	1648.00	1646.00	1639.98	255	4.18	107	187	73.33
NTPC	EQ	19-May-2021	112.10	113.15	113.15	110.95	111.95	111.95	112.15	12610425	14142.56	49856	3975589	31.53
NTPC	N6	19-May-2021	1464.77	1440.00	1449.00	1430.00	1440.00	1440.00	1440.04	344	4.95	9	235	68.31
NTPC	N7	19-May-2021	13.65	13.62	13.70	13.53	13.65	13.66	13.64	13383	1.83	105	13183	98.51
NTPC	NB	19-May-2021	1179.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	157	1.82	5	157	100.00
NUCLEUS	EQ	19-May-2021	592.85	591.50	611.70	584.50	587.85	589.15	595.88	102957	613.50	7160	41793	40.59
NURECA	EQ	19-May-2021	1606.95	1660.00	1669.00	1611.40	1621.10	1623.30	1641.91	52952	869.42	4482	24867	46.96
NXTDIGITAL	EQ	19-May-2021	532.00	538.00	569.00	526.85	530.10	530.35	535.76	5955	31.90	365	3310	55.58
OAL	EQ	19-May-2021	780.65	782.50	820.65	780.05	806.40	801.90	806.33	21749	175.37	1681	13614	62.60
OBEROIRLTY	EQ	19-May-2021	547.30	548.00	594.40	547.30	591.00	586.85	575.68	1215809	6999.21	31141	316208	26.01
OCCL	EQ	19-May-2021	940.40	946.90	959.95	936.15	950.00	949.00	948.65	6873	65.20	818	3717	54.08
OFSS	EQ	19-May-2021	3542.55	3505.00	3570.00	3505.00	3536.80	3541.70	3542.08	52782	1869.58	5449	32972	62.47
OIL	EQ	19-May-2021	134.20	135.00	136.40	133.25	134.60	134.55	134.79	944211	1272.70	17308	371004	39.29
OLECTRA	EQ	19-May-2021	179.65	180.00	182.65	178.00	179.50	179.25	179.70	102243	183.73	2757	73537	71.92
OMAXAUTO	EQ	19-May-2021	42.70	45.00	51.20	44.55	46.75	46.85	49.35	1765507	871.21	11826	381694	21.62
OMAXE	EQ	19-May-2021	82.60	81.10	83.10	80.25	80.50	80.75	81.53	90366	73.68	1974	42625	47.17
OMINFRAL	EQ	19-May-2021	22.55	22.05	23.25	22.05	23.15	23.00	22.78	99750	22.72	481	78027	78.22
ONELIFECAP	EQ	19-May-2021	7.25	7.00	7.15	7.00	7.15	7.15	7.04	4518	0.32	17	4217	93.34
ONEPOINT	BE	19-May-2021	15.30	14.80	15.65	14.65	15.00	15.00	14.99	4637	0.70	24	-	-
ONGC	EQ	19-May-2021	116.10	114.50	115.80	113.40	114.95	114.90	114.47	25295575	28955.78	94500	8530640	33.72
ONMOBILE	EQ	19-May-2021	106.35	105.95	109.85	105.00	106.00	105.75	107.43	937235	1006.83	12828	439777	46.92
ONWARDTEC	EQ	19-May-2021	120.50	120.50	123.00	118.00	119.10	119.65	119.79	54687	65.51	2526	32283	59.03
OPTIEMUS	EQ	19-May-2021	135.20	136.30	138.95	132.50	133.05	133.50	134.90	31853	42.97	429	23911	75.07
OPTOCIRCUI	BE	19-May-2021	4.35	4.45	4.50	4.20	4.50	4.50	4.41	301649	13.29	359	-	-
ORBTEXP	EQ	19-May-2021	69.15	70.50	70.50	66.85	69.35	68.80	68.83	37136	25.56	819	25089	67.56
ORCHPHARMA	EQ	19-May-2021	1459.40	1499.00	1515.00	1470.05	1490.60	1488.40	1488.90	2302	34.27	436	1422	61.77
ORICONENT	EQ	19-May-2021	23.00	22.80	24.15	22.80	24.15	24.15	24.09	180691	43.53	228	161658	89.47
ORIENTABRA	EQ	19-May-2021	23.85	23.70	26.10	23.40	25.35	25.20	25.24	587252	148.21	3112	291606	49.66
ORIENTALTL	EQ	19-May-2021	8.75	8.55	8.85	8.50	8.50	8.60	8.66	85740	7.42	254	66454	77.51
ORIENTBELL	EQ	19-May-2021	271.25	266.00	280.55	265.60	276.00	275.65	275.59	65898	181.61	2449	36759	55.78
ORIENTCEM	EQ	19-May-2021	125.95	126.50	129.00	125.80	126.90	126.80	127.19	1867576	2375.34	16258	945075	50.60
ORIENTELEC	EQ	19-May-2021	284.05	284.40	289.00	283.60	286.00	285.05	286.03	203792	582.91	5396	103950	51.01
ORIENTHOT	EQ	19-May-2021	27.05	27.35	29.55	26.85	29.40	28.95	28.36	790485	224.20	3550	442804	56.02
ORIENTLTD	EQ	19-May-2021	80.70	80.65	82.65	79.65	79.65	79.65	80.48	834	0.67	52	571	68.47
ORIENTPPR	EQ	19-May-2021	26.80	26.80	27.30	25.95	26.10	26.10	26.59	1135227	301.86	3355	684355	60.28
ORIENTREF	EQ	19-May-2021	328.80	337.10	337.40	321.20	324.95	324.50	328.81	367312	1207.77	14279	87298	23.77
ORISSAMINE	EQ	19-May-2021	2552.55	2528.00	2580.80	2514.10	2525.65	2530.25	2536.69	8060	204.46	1769	3569	44.28
ORTEL	BZ	19-May-2021	1.00	1.05	1.05	1.00	1.00	1.00	1.05	11640	0.12	15	-	-
ORTINLAB	EQ	19-May-2021	29.90	29.85	30.30	28.60	29.75	29.35	29.33	46961	13.77	678	20454	43.56
OSIAHYPER	SM	19-May-2021	144.00	160.00	170.00	160.00	168.00	168.00	164.87	6000	9.89	15	4800	80.00
OSWALAGRO	EQ	19-May-2021	9.10	9.45	9.45	9.10	9.45	9.40	9.30	231200	21.50	854	147671	63.87
OSWALSEEDS	SM	19-May-2021	32.40	33.75	34.00	33.75	34.00	34.00	33.88	8000	2.71	2	4000	50.00
PAEL	BZ	19-May-2021	9.10	9.55	9.55	9.55	9.55	9.55	9.55	683	0.07	5	-	-
PAGEIND	EQ	19-May-2021	28922.65	28900.00	30362.90	28900.00	30025.95	30065.90	29895.69	70419	21052.25	21252	18992	26.97
PAISALO	EQ	19-May-2021	601.40	612.00	612.00	598.75	598.75	601.75	604.50	15836	95.73	1679	8592	54.26
PALASHSECU	EQ	19-May-2021	56.90	58.00	58.00	56.60	58.00	57.80	57.11	20249	11.56	64	16981	83.86
PALREDTEC	EQ	19-May-2021	140.00	141.50	143.95	138.50	140.00	140.65	141.14	3836	5.41	124	2227	58.06
PANACEABIO	EQ	19-May-2021	373.70	370.00	385.00	355.05	373.00	373.55	368.23	980578	3610.76	25308	307834	31.39
PANACHE	EQ	19-May-2021	56.20	56.05	58.50	56.00	57.90	57.30	56.99	26034	14.84	219	11781	45.25
PANAMAPET	EQ	19-May-2021	192.45	192.75	196.50	191.40	195.40	195.25	193.94	80188	155.52	2297	45438	56.66
PANSARI	SM	19-May-2021	51.10	52.50	52.50	52.50	52.50	52.50	52.50	24000	12.60	3	24000	100.00
PARACABLES	EQ	19-May-2021	10.05	10.25	10.40	10.00	10.10	10.10	10.21	302887	30.92	530	199763	65.95
PARAGMILK	EQ	19-May-2021	143.60	144.25	147.85	143.10	144.00	144.15	145.02	405679	588.33	4681	147278	36.30
PARSVNATH	EQ	19-May-2021	8.85	8.70	9.05	8.60	8.70	8.70	8.75	216502	18.95	267	148806	68.73
PARTYCRUS	SM	19-May-2021	20.40	21.15	21.15	21.15	21.15	21.15	21.15	2000	0.42	1	2000	100.00
PATELENG	EQ	19-May-2021	15.25	15.50	15.80	14.65	14.75	14.85	15.17	2083344	316.04	3370	910239	43.69
PATINTLOG	EQ	19-May-2021	26.70	26.10	29.35	26.05	29.35	29.35	28.98	1369386	396.88	3726	835045	60.98
PATSPINLTD	EQ	19-May-2021	5.90	5.80	6.00	5.70	5.80	6.00	5.84	18132	1.06	123	12556	69.25
PCJEWELLER	EQ	19-May-2021	24.70	24.80	24.80	24.30	24.40	24.35	24.47	520860	127.45	2686	315980	60.67
PDMJEPAPER	EQ	19-May-2021	23.20	23.45	23.70	23.25	23.40	23.45	23.48	170415	40.01	530	138351	81.18
PDSMFL	EQ	19-May-2021	790.95	791.00	824.65	770.00	780.00	780.50	779.33	7801	60.80	496	6320	81.02
PEARLPOLY	EQ	19-May-2021	15.30	15.10	15.50	14.90	14.90	15.00	15.08	28412	4.29	328	24724	87.02
PEL	EQ	19-May-2021	1692.45	1692.45	1712.00	1671.00	1684.05	1687.00	1696.17	936225	15879.93	28800	294194	31.42
PENIND	EQ	19-May-2021	20.60	20.70	21.30	20.55	20.55	20.65	20.82	695279	144.75	1695	374161	53.81
PENINLAND	BE	19-May-2021	6.90	7.10	7.15	6.80	6.95	6.85	6.89	61317	4.22	166	-	-
PERSISTENT	EQ	19-May-2021	2331.40	2333.00	2442.25	2330.80	2409.00	2408.45	2399.73	176395	4233.00	21479	41349	23.44
PETRONET	EQ	19-May-2021	243.15	243.15	244.35	239.75	242.80	243.30	241.95	2027829	4906.26	16906	1064597	52.50
PFC	EQ	19-May-2021	116.40	116.30	118.20	115.70	116.30	116.45	116.70	3214701	3751.55	18083	911534	28.36
PFC	N3	19-May-2021	1340.00	1355.00	1355.00	1355.00	1355.00	1355.00	1355.00	1	0.01	1	1	100.00
PFC	N4	19-May-2021	1078.00	1078.00	1080.00	1078.00	1078.00	1078.00	1078.17	1171	12.63	4	1171	100.00
PFC	N5	19-May-2021	1252.50	1250.00	1252.50	1248.90	1249.00	1248.97	1249.73	300	3.75	6	300	100.00
PFC	N8	19-May-2021	1450.00	1456.90	1456.90	1448.00	1450.15	1449.76	1450.15	608	8.82	23	607	99.84
PFIZER	EQ	19-May-2021	5250.50	5274.90	5299.05	5242.40	5258.00	5256.70	5270.09	41753	2200.42	6111	9561	22.90
PFOCUS	BE	19-May-2021	61.45	62.85	62.85	60.10	62.15	61.40	61.43	11089	6.81	110	-	-
PFS	EQ	19-May-2021	19.25	19.25	19.45	19.05	19.10	19.10	19.23	729071	140.17	1778	431389	59.17
PGEL	EQ	19-May-2021	314.15	308.10	329.85	307.95	322.00	323.15	320.51	155635	498.83	1431	75029	48.21
PGHH	EQ	19-May-2021	13398.50	13398.00	13489.95	13361.10	13406.00	13416.70	13406.92	4098	549.42	2822	2873	70.11
PGHL	EQ	19-May-2021	5848.75	5899.00	5899.00	5810.00	5838.00	5837.50	5839.99	7419	433.27	2099	4728	63.73
PGIL	EQ	19-May-2021	194.20	199.95	199.95	190.20	197.00	197.90	196.69	4875	9.59	168	4064	83.36
PGINVIT	IV	19-May-2021	107.33	107.90	111.70	107.90	110.45	110.37	110.26	6464800	7128.25	8898	5759400	89.09
PHILIPCARB	EQ	19-May-2021	225.60	229.40	235.90	223.60	224.75	225.85	229.56	3638631	8352.80	46999	1440026	39.58
PHOENIXLTD	EQ	19-May-2021	719.95	720.00	732.95	716.50	723.85	724.20	721.85	170111	1227.95	10000	111298	65.43
PIDILITIND	EQ	19-May-2021	1893.15	1893.00	1947.25	1885.00	1925.00	1920.95	1922.19	1351787	25983.92	51502	422601	31.26
PIGL	SM	19-May-2021	61.75	62.50	64.80	62.50	64.80	64.80	64.20	32000	20.54	8	28000	87.50
PIIND	EQ	19-May-2021	2741.50	2600.00	2610.00	2543.75	2575.00	2571.30	2572.33	1626166	41830.42	115336	653987	40.22
PILANIINVS	EQ	19-May-2021	1689.80	1689.85	1690.00	1685.00	1690.00	1689.75	1688.89	3192	53.91	327	1216	38.10
PILITA	EQ	19-May-2021	12.85	13.15	13.35	12.45	12.60	12.60	12.74	153558	19.57	765	91693	59.71
PIONDIST	EQ	19-May-2021	111.65	112.40	113.25	111.70	113.15	112.95	112.36	3530	3.97	291	2744	77.73
PIONEEREMB	EQ	19-May-2021	54.90	56.40	59.50	55.10	55.65	55.80	56.54	961464	543.58	8200	401797	41.79
PITTIENG	EQ	19-May-2021	68.10	68.95	71.75	68.15	71.75	69.00	68.83	202297	139.24	2676	41275	20.40
PKTEA	BE	19-May-2021	218.05	228.75	228.75	218.00	224.95	221.75	224.64	184	0.41	15	-	-
PLASTIBLEN	EQ	19-May-2021	270.45	274.90	276.00	256.35	260.00	259.00	267.87	102540	274.68	3374	66809	65.15
PNB	EQ	19-May-2021	37.35	36.30	36.85	35.75	36.30	36.20	36.34	154514444	56155.57	161728	63887173	41.35
PNBGILTS	EQ	19-May-2021	60.55	60.50	62.70	60.35	61.60	61.75	61.70	1558413	961.58	10999	705510	45.27
PNBHOUSING	EQ	19-May-2021	388.55	391.90	398.30	390.10	393.05	394.60	395.41	213475	844.09	5297	80388	37.66
PNC	BE	19-May-2021	39.90	40.00	40.85	38.70	40.00	40.30	39.88	25783	10.28	226	-	-
PNCINFRA	EQ	19-May-2021	237.10	238.75	242.00	230.00	240.85	240.20	238.31	542448	1292.71	12193	244397	45.05
PODDARHOUS	EQ	19-May-2021	144.65	147.55	148.95	141.75	141.75	144.00	145.24	24192	35.14	340	18361	75.90
PODDARMENT	EQ	19-May-2021	237.75	241.95	244.80	237.25	242.00	240.50	240.81	17186	41.39	1362	9561	55.63
POKARNA	EQ	19-May-2021	271.00	271.90	278.55	258.40	274.90	273.90	267.32	223135	596.49	8139	110894	49.70
POLYCAB	EQ	19-May-2021	1674.20	1673.00	1673.00	1635.25	1646.95	1642.90	1650.11	243335	4015.28	19272	116923	48.05
POLYMED	EQ	19-May-2021	1013.50	1019.75	1030.00	1010.00	1010.00	1015.55	1016.86	85067	865.02	6721	56075	65.92
POLYPLEX	EQ	19-May-2021	1115.45	1102.00	1158.00	1101.00	1142.00	1138.40	1142.54	89092	1017.91	6170	40764	45.75
PONNIERODE	EQ	19-May-2021	194.95	197.40	204.60	195.10	197.50	197.90	201.59	44275	89.25	1445	20513	46.33
POWERFUL	SZ	19-May-2021	2.75	2.85	2.85	2.85	2.85	2.85	2.85	2000	0.06	1	2000	100.00
POWERGRID	EQ	19-May-2021	233.10	234.20	238.00	231.40	233.15	233.75	235.16	15795589	37145.67	88935	4548360	28.80
POWERINDIA	EQ	19-May-2021	1728.15	1738.85	1738.85	1691.40	1700.00	1699.60	1713.37	27028	463.09	3575	9986	36.95
POWERMECH	EQ	19-May-2021	587.90	600.00	600.00	582.85	584.00	586.30	588.08	15145	89.06	969	10636	70.23
PPAP	EQ	19-May-2021	200.35	201.00	202.65	198.50	199.95	200.10	200.39	12679	25.41	841	8243	65.01
PPL	EQ	19-May-2021	136.60	134.70	137.85	133.05	134.50	134.25	134.97	178611	241.08	4374	107577	60.23
PRADIP	BE	19-May-2021	0.90	0.90	0.95	0.90	0.95	0.95	0.94	13558	0.13	18	-	-
PRAENG	EQ	19-May-2021	9.50	9.50	10.15	9.15	9.50	9.30	9.79	314152	30.75	387	246982	78.62
PRAJIND	EQ	19-May-2021	364.15	366.95	398.25	365.00	389.90	387.60	384.83	9319241	35863.19	117476	2312762	24.82
PRAKASH	EQ	19-May-2021	92.00	92.35	93.60	89.25	90.20	90.20	90.83	1082107	982.83	7525	662613	61.23
PRAKASHSTL	EQ	19-May-2021	1.05	1.00	1.10	1.00	1.00	1.00	1.00	1090536	10.93	385	778763	71.41
PRAXIS	EQ	19-May-2021	36.55	37.00	38.35	36.90	37.10	37.30	37.57	7826	2.94	173	6858	87.63
PRECAM	EQ	19-May-2021	45.85	45.95	55.00	45.90	54.75	54.70	52.85	3615754	1910.78	17434	1307516	36.16
PRECOT	EQ	19-May-2021	149.25	156.70	156.70	156.70	156.70	156.70	156.70	15654	24.53	43	15654	100.00
PRECWIRE	EQ	19-May-2021	205.55	205.00	210.85	203.70	205.50	204.60	205.71	28662	58.96	1090	17130	59.77
PREMEXPLN	EQ	19-May-2021	147.55	149.95	149.95	145.35	148.50	146.45	146.88	5721	8.40	160	4056	70.90
PREMIER	EQ	19-May-2021	3.00	3.15	3.15	3.15	3.15	3.15	3.15	11586	0.36	22	11566	99.83
PREMIERPOL	EQ	19-May-2021	47.80	49.30	56.80	48.70	53.00	53.70	54.58	914049	498.89	7236	227255	24.86
PRESSMN	EQ	19-May-2021	25.70	25.90	26.00	25.40	25.70	25.50	25.63	51467	13.19	496	47681	92.64
PRESTIGE	EQ	19-May-2021	269.45	269.00	272.80	268.85	269.80	269.90	270.21	366914	991.45	12359	236352	64.42
PRICOLLTD	EQ	19-May-2021	84.60	86.35	88.20	83.40	84.20	83.80	86.21	1719092	1481.97	14146	617649	35.93
PRIMESECU	EQ	19-May-2021	40.05	40.75	42.05	40.45	42.00	41.40	41.28	68943	28.46	360	53782	78.01
PRINCEPIPE	EQ	19-May-2021	633.30	635.00	702.00	633.80	701.00	696.25	676.88	2736787	18524.66	93834	593867	21.70
PRIVISCL	EQ	19-May-2021	1071.65	1072.00	1087.85	1067.35	1076.00	1077.90	1077.74	21615	232.95	8578	15341	70.97
PROLIFE	SM	19-May-2021	53.75	56.40	56.40	52.80	52.80	52.80	55.20	9000	4.97	3	9000	100.00
PROZONINTU	EQ	19-May-2021	19.65	19.65	19.90	19.15	19.25	19.35	19.48	128996	25.12	907	81641	63.29
PRSMJOHNSN	EQ	19-May-2021	144.10	144.00	149.25	139.35	139.50	140.05	144.57	3253441	4703.56	36644	1023457	31.46
PSB	EQ	19-May-2021	20.65	20.70	20.90	19.40	19.80	19.70	20.18	3691984	745.22	8971	2311306	62.60
PSPPROJECT	EQ	19-May-2021	400.85	411.00	411.00	399.05	400.00	399.90	401.29	52494	210.65	2800	34685	66.07
PSUBNKBEES	EQ	19-May-2021	24.55	24.50	24.87	24.10	24.62	24.60	24.64	566341	139.57	4185	321254	56.72
PTC	EQ	19-May-2021	97.65	97.60	98.20	94.85	95.15	95.10	95.91	1936002	1856.87	11874	773376	39.95
PTL	EQ	19-May-2021	42.15	42.50	42.50	41.30	41.30	41.75	41.79	105737	44.19	1180	78342	74.09
PUNJABCHEM	EQ	19-May-2021	1164.80	1164.00	1170.00	1133.60	1133.60	1138.75	1145.99	5694	65.25	706	3475	61.03
PUNJLLOYD	BZ	19-May-2021	1.65	1.70	1.70	1.65	1.70	1.70	1.69	450919	7.62	280	-	-
PURVA	EQ	19-May-2021	80.00	79.85	83.00	78.10	79.85	80.25	80.51	332402	267.61	3570	142538	42.88
PVR	EQ	19-May-2021	1194.45	1200.00	1212.00	1181.30	1200.00	1201.45	1196.17	729584	8727.10	24369	132168	18.12
QGOLDHALF	EQ	19-May-2021	2091.00	2096.00	2096.00	2083.00	2084.00	2084.85	2087.35	511	10.67	51	446	87.28
QNIFTY	EQ	19-May-2021	1567.00	1558.95	1569.00	1523.60	1559.00	1559.00	1549.69	39	0.60	18	20	51.28
QUESS	EQ	19-May-2021	635.10	634.05	640.20	618.05	622.00	620.25	623.42	75505	470.71	5265	52140	69.06
QUICKHEAL	EQ	19-May-2021	217.80	215.00	226.80	214.20	221.80	222.60	222.79	1327775	2958.16	27389	332647	25.05
RADAAN	EQ	19-May-2021	1.05	1.10	1.10	1.05	1.05	1.05	1.08	95948	1.04	112	84736	88.31
RADICO	EQ	19-May-2021	555.45	561.60	570.50	551.30	560.00	558.75	559.75	258482	1446.86	19963	78708	30.45
RADIOCITY	EQ	19-May-2021	24.10	24.10	25.00	24.10	24.50	24.55	24.71	1426733	352.48	2112	754540	52.89
RAILTEL	EQ	19-May-2021	129.65	129.00	135.00	128.30	133.00	133.20	132.90	4611751	6129.19	35285	1640085	35.56
RAIN	EQ	19-May-2021	176.70	177.35	178.40	172.40	173.90	174.25	175.26	3725989	6530.26	31262	1502286	40.32
RAJESHEXPO	EQ	19-May-2021	516.30	515.95	519.75	512.10	512.25	513.35	516.52	204259	1055.04	5241	122893	60.17
RAJMET	EQ	19-May-2021	96.75	97.00	98.00	96.75	98.00	97.80	97.56	6425	6.27	107	3761	58.54
RAJRATAN	EQ	19-May-2021	1028.70	1039.95	1040.15	1013.05	1020.00	1019.90	1027.60	15022	154.37	2012	7979	53.12
RAJRAYON	BZ	19-May-2021	0.20	0.20	0.25	0.20	0.25	0.25	0.23	1350110	3.10	78	-	-
RAJSREESUG	EQ	19-May-2021	23.40	23.50	24.25	22.60	23.00	22.85	23.51	48849	11.48	720	26569	54.39
RAJTV	EQ	19-May-2021	34.45	34.90	34.95	34.35	34.45	34.60	34.59	5103	1.77	125	2902	56.87
RALLIS	EQ	19-May-2021	315.00	317.15	317.15	311.60	314.95	313.55	314.15	501976	1576.97	10104	181060	36.07
RAMANEWS	EQ	19-May-2021	16.40	16.20	16.45	15.75	15.90	16.00	16.12	77659	12.51	498	45770	58.94
RAMASTEEL	EQ	19-May-2021	76.25	77.15	78.00	73.60	76.00	74.60	75.06	19325	14.51	358	14400	74.51
RAMCOCEM	EQ	19-May-2021	965.15	969.00	989.70	955.00	978.95	977.95	980.13	559337	5482.24	17001	158559	28.35
RAMCOIND	EQ	19-May-2021	280.30	280.90	302.90	279.90	295.90	293.90	296.12	794981	2354.11	19521	240708	30.28
RAMCOSYS	EQ	19-May-2021	559.15	565.00	577.00	547.70	567.00	561.10	568.17	134569	764.57	6591	66943	49.75
RAMKY	EQ	19-May-2021	74.25	74.90	76.50	74.25	75.00	74.85	75.36	52076	39.25	819	38676	74.27
RAMSARUP	BZ	19-May-2021	0.85	0.85	0.85	0.80	0.80	0.80	0.80	4716	0.04	16	-	-
RANASUG	EQ	19-May-2021	16.40	16.40	16.90	15.90	16.15	16.10	16.31	2164972	353.12	4113	970408	44.82
RANEENGINE	EQ	19-May-2021	305.20	306.80	334.00	299.00	303.00	304.30	312.62	100771	315.04	2777	26094	25.89
RANEHOLDIN	EQ	19-May-2021	590.85	598.00	598.00	581.35	587.00	584.65	589.57	18334	108.09	1104	10129	55.25
RATNAMANI	EQ	19-May-2021	1922.85	1940.00	1950.00	1901.20	1935.00	1932.10	1931.52	18019	348.04	2068	9075	50.36
RAYMOND	EQ	19-May-2021	361.05	356.60	365.90	356.55	359.60	359.50	361.13	975435	3522.61	15375	211923	21.73
RBL	EQ	19-May-2021	886.80	900.00	908.00	887.65	903.00	897.80	896.23	13780	123.50	1455	4975	36.10
RBLBANK	EQ	19-May-2021	199.20	199.00	201.90	196.05	199.80	199.95	199.26	10748972	21418.45	54534	2518962	23.43
RCF	EQ	19-May-2021	82.50	82.30	83.60	80.10	80.95	80.80	82.03	4095660	3359.59	18848	1460724	35.67
RCOM	EQ	19-May-2021	1.70	1.70	1.75	1.70	1.75	1.75	1.73	5872193	101.74	5303	3978822	67.76
RECLTD	EQ	19-May-2021	142.25	142.10	144.65	141.00	141.55	141.80	142.40	3147333	4481.78	23581	903392	28.70
RECLTD	N6	19-May-2021	1283.10	1283.00	1283.10	1283.00	1283.10	1283.10	1283.03	15	0.19	2	15	100.00
RECLTD	N8	19-May-2021	1144.09	1120.00	1140.00	1120.00	1138.99	1138.99	1133.35	501	5.68	6	410	81.84
RECLTD	N9	19-May-2021	1290.10	1292.50	1295.00	1291.50	1293.00	1293.00	1292.90	715	9.24	15	715	100.00
RECLTD	NA	19-May-2021	1364.00	1449.99	1449.99	1449.99	1449.99	1449.99	1449.99	56	0.81	3	56	100.00
REDINGTON	EQ	19-May-2021	188.10	187.30	189.45	183.20	185.10	185.25	187.40	196206	367.68	6375	86435	44.05
REFEX	EQ	19-May-2021	134.00	135.00	135.80	132.00	134.00	132.90	133.43	122601	163.59	1749	83222	67.88
RELAXO	EQ	19-May-2021	917.85	917.00	1035.00	915.20	1029.00	1011.95	990.63	2137537	21175.17	77286	296301	13.86
RELCAPITAL	EQ	19-May-2021	11.45	11.40	11.60	11.25	11.40	11.45	11.42	2099781	239.81	2881	734520	34.98
RELIANCE	EQ	19-May-2021	1987.95	1980.00	2016.45	1972.00	1993.00	1997.05	1998.55	7530294	150496.78	198257	2310132	30.68
RELIGARE	EQ	19-May-2021	94.60	94.70	97.10	91.45	92.65	92.80	93.98	983033	923.84	10216	587316	59.75
RELINFRA	EQ	19-May-2021	51.65	52.20	54.10	51.45	51.70	51.85	52.51	7653077	4018.60	19408	3803539	49.70
REMSONSIND	EQ	19-May-2021	162.40	165.90	166.50	156.55	158.10	159.90	160.53	8690	13.95	255	2138	24.60
RENUKA	EQ	19-May-2021	16.20	16.45	17.00	15.40	15.65	15.65	16.48	38754231	6388.08	25196	17025635	43.93
REPCOHOME	EQ	19-May-2021	339.35	341.05	344.95	338.55	340.00	340.10	340.60	51835	176.55	1857	36420	70.26
REPL	EQ	19-May-2021	199.70	200.00	201.00	198.15	200.50	199.95	199.78	3530	7.05	99	3107	88.02
REPRO	EQ	19-May-2021	352.80	357.45	366.05	350.60	355.00	356.75	356.76	2974	10.61	207	1880	63.21
RESPONIND	EQ	19-May-2021	157.40	157.40	168.00	156.50	165.00	164.60	161.57	75304	121.67	2330	15319	20.34
REVATHI	EQ	19-May-2021	575.20	570.45	585.95	570.45	582.00	578.05	578.35	1308	7.56	234	546	41.74
RGL	EQ	19-May-2021	482.00	480.25	492.85	479.90	489.00	488.05	487.26	40758	198.60	1765	8439	20.71
RHFL	EQ	19-May-2021	2.65	2.70	2.70	2.60	2.65	2.60	2.64	659221	17.39	1091	415371	63.01
RHFL	N4	19-May-2021	151.14	181.34	181.36	155.10	181.36	181.36	181.31	647	1.17	19	591	91.34
RHFL	N6	19-May-2021	175.00	190.00	190.00	190.00	190.00	190.00	190.00	79	0.15	1	79	100.00
RICOAUTO	EQ	19-May-2021	39.90	40.20	42.20	40.00	41.45	41.55	41.40	1136492	470.47	5913	530606	46.69
RIIL	EQ	19-May-2021	401.65	397.10	413.80	397.10	401.20	401.45	406.32	422399	1716.31	10640	63816	15.11
RITES	EQ	19-May-2021	248.30	248.80	249.80	246.05	248.55	248.85	248.19	237258	588.86	6083	145530	61.34
RKDL	EQ	19-May-2021	9.10	9.00	10.25	8.75	9.90	9.90	9.77	154549	15.11	459	80209	51.90
RKEC	EQ	19-May-2021	61.55	63.25	63.25	61.10	61.45	61.50	62.14	8802	5.47	155	5108	58.03
RKFORGE	EQ	19-May-2021	634.20	635.00	642.00	623.40	636.00	634.35	633.33	168480	1067.03	6155	91235	54.15
RMCL	BE	19-May-2021	2.20	2.25	2.25	2.10	2.25	2.20	2.16	46314	1.00	87	-	-
RMDRIP	SM	19-May-2021	16.90	16.60	17.60	16.60	17.10	17.10	17.06	18000	3.07	9	8000	44.44
RML	EQ	19-May-2021	378.55	380.90	391.00	376.60	382.25	381.70	383.29	55608	213.14	2842	20218	36.36
RNAVAL	BZ	19-May-2021	2.85	2.85	2.95	2.80	2.85	2.85	2.86	419178	12.00	539	-	-
ROHITFERRO	EQ	19-May-2021	2.40	2.45	2.50	2.45	2.50	2.50	2.48	3080	0.08	7	3080	100.00
ROHLTD	EQ	19-May-2021	66.45	67.00	69.65	66.20	66.50	68.05	68.45	126982	86.92	1366	72634	57.20
ROLLT	EQ	19-May-2021	3.10	3.20	3.20	2.95	2.95	2.95	2.98	106866	3.18	163	93415	87.41
ROLTA	EQ	19-May-2021	4.95	4.95	5.05	4.90	4.90	4.95	4.97	568648	28.24	882	407928	71.74
ROML	EQ	19-May-2021	91.45	91.00	96.00	90.50	96.00	96.00	94.67	12071	11.43	182	9928	82.25
ROSSARI	EQ	19-May-2021	1193.75	1196.00	1204.00	1158.00	1159.90	1163.45	1174.02	202822	2381.17	14333	105607	52.07
ROSSELLIND	EQ	19-May-2021	121.15	121.00	124.05	119.60	122.10	121.70	121.89	110850	135.12	2867	61390	55.38
ROUTE	EQ	19-May-2021	1549.10	1500.00	1580.00	1497.50	1514.75	1513.05	1533.33	654056	10028.81	44086	224388	34.31
RPGLIFE	EQ	19-May-2021	439.90	439.90	442.80	432.55	434.90	433.90	437.35	20562	89.93	1183	12546	61.02
RPOWER	EQ	19-May-2021	6.90	7.00	7.20	6.85	7.00	7.00	7.10	100621785	7142.10	34316	41862851	41.60
RPPINFRA	EQ	19-May-2021	61.95	61.50	74.20	61.50	68.85	68.95	70.59	871672	615.32	5875	302695	34.73
RPPL	SM	19-May-2021	112.25	110.00	116.95	109.25	116.95	115.45	111.13	39000	43.34	32	32000	82.05
RPSGVENT	EQ	19-May-2021	390.30	391.85	404.65	391.20	395.85	395.65	396.59	84078	333.45	2092	52883	62.90
RSSOFTWARE	EQ	19-May-2021	28.80	29.00	29.45	28.10	28.50	28.55	28.84	48439	13.97	526	39246	81.02
RSWM	EQ	19-May-2021	239.80	241.50	246.25	233.00	237.25	237.85	242.23	90613	219.49	1036	67189	74.15
RSYSTEMS	EQ	19-May-2021	130.70	132.00	147.00	131.55	139.55	140.35	141.60	361530	511.92	8544	133821	37.02
RTNINDIA	EQ	19-May-2021	15.55	16.30	16.30	16.30	16.30	16.30	16.30	220199	35.89	219	220199	100.00
RTNPOWER	EQ	19-May-2021	3.10	3.10	3.15	3.05	3.05	3.05	3.08	5595556	172.36	3115	3746209	66.95
RUBYMILLS	EQ	19-May-2021	196.15	197.10	204.45	193.10	200.00	199.25	200.36	29705	59.52	1631	10867	36.58
RUCHI	EQ	19-May-2021	810.85	818.10	850.00	810.00	849.90	844.75	835.44	135717	1133.83	8709	45889	33.81
RUCHINFRA	BE	19-May-2021	7.20	7.55	7.55	7.35	7.55	7.55	7.53	288285	21.72	418	-	-
RUCHIRA	EQ	19-May-2021	63.70	63.95	68.00	63.95	66.20	66.20	66.65	168365	112.21	1663	108881	64.67
RUPA	EQ	19-May-2021	309.60	311.00	345.00	308.15	315.00	315.30	327.54	950725	3114.00	23610	263264	27.69
RUSHIL	EQ	19-May-2021	242.40	249.00	254.50	247.95	254.50	254.50	253.87	163645	415.44	1174	133381	81.51
RVHL	EQ	19-May-2021	17.00	16.95	17.50	16.85	16.95	17.00	17.02	49005	8.34	256	38499	78.56
RVNL	EQ	19-May-2021	29.30	29.25	30.10	29.25	29.60	29.60	29.65	4263034	1264.20	9378	1483365	34.80
S&SPOWER	EQ	19-May-2021	19.75	20.65	20.70	19.50	20.40	19.55	19.79	2219	0.44	44	1966	88.60
SABEVENTS	BE	19-May-2021	1.65	1.60	1.60	1.60	1.60	1.60	1.60	3979	0.06	7	-	-
SABTN	BE	19-May-2021	1.75	1.75	1.75	1.70	1.70	1.70	1.70	480	0.01	7	-	-
SADBHAV	EQ	19-May-2021	65.30	65.60	67.00	65.30	66.20	66.25	66.21	396653	262.62	3434	191133	48.19
SADBHIN	EQ	19-May-2021	21.40	21.30	22.00	21.15	21.50	21.30	21.56	442221	95.33	2041	256877	58.09
SAFARI	EQ	19-May-2021	580.35	585.95	595.00	567.00	582.00	578.95	578.55	52002	300.86	1570	42674	82.06
SAGARDEEP	EQ	19-May-2021	48.95	49.50	49.95	47.30	48.95	48.95	48.50	47305	22.94	319	27712	58.58
SAGCEM	EQ	19-May-2021	810.60	820.00	910.00	812.00	909.25	888.60	863.09	218908	1889.37	11161	92801	42.39
SAIL	EQ	19-May-2021	131.95	130.60	132.50	127.60	128.40	128.60	129.88	38298939	49743.67	150419	8733009	22.80
SAKAR	EQ	19-May-2021	145.40	143.20	145.45	138.10	142.00	141.40	141.61	21850	30.94	458	10530	48.19
SAKHTISUG	EQ	19-May-2021	13.70	13.60	13.90	13.05	13.30	13.25	13.60	1501720	204.28	2234	868073	57.81
SAKSOFT	EQ	19-May-2021	491.15	498.65	499.40	491.35	495.05	497.05	495.74	21290	105.54	2771	14389	67.59
SAKUMA	EQ	19-May-2021	6.10	6.10	6.20	6.00	6.05	6.00	6.08	402193	24.46	556	261139	64.93
SALASAR	EQ	19-May-2021	530.85	537.00	537.00	522.10	527.10	528.90	528.76	55515	293.54	1388	13527	24.37
SALONA	EQ	19-May-2021	109.25	110.85	115.00	110.85	115.00	114.10	113.21	4109	4.65	231	3363	81.84
SALSTEEL	BE	19-May-2021	4.65	4.80	4.80	4.50	4.65	4.60	4.59	56884	2.61	117	-	-
SALZERELEC	EQ	19-May-2021	131.40	130.10	134.00	129.10	129.60	130.35	131.03	76730	100.54	2149	41758	54.42
SAMBHAAV	EQ	19-May-2021	2.75	2.75	2.75	2.65	2.65	2.65	2.66	72175	1.92	130	64791	89.77
SANCO	EQ	19-May-2021	8.65	8.70	8.70	8.40	8.60	8.50	8.53	24100	2.06	139	15238	63.23
SANDESH	EQ	19-May-2021	747.50	760.00	760.00	740.00	748.60	750.40	751.43	1909	14.34	204	1465	76.74
SANDHAR	EQ	19-May-2021	209.15	212.00	215.00	210.00	214.50	214.55	213.30	33927	72.37	1743	23924	70.52
SANGAMIND	BE	19-May-2021	99.55	99.55	104.50	97.80	104.50	104.50	102.09	81955	83.67	339	-	-
SANGHIIND	EQ	19-May-2021	48.45	49.50	50.45	48.50	48.75	48.70	49.31	1996131	984.37	5648	995084	49.85
SANGHVIMOV	EQ	19-May-2021	164.70	164.00	174.40	163.10	167.00	166.70	170.12	277155	471.49	3742	135229	48.79
SANGINITA	EQ	19-May-2021	23.60	22.65	24.00	22.65	23.30	23.30	23.24	17771	4.13	122	11071	62.30
SANOFI	EQ	19-May-2021	7746.40	7806.20	7829.95	7749.70	7789.00	7789.40	7788.98	13428	1045.90	4304	7874	58.64
SANWARIA	BZ	19-May-2021	0.65	0.65	0.70	0.60	0.70	0.70	0.66	1159950	7.64	361	-	-
SARDAEN	EQ	19-May-2021	529.40	531.90	542.00	518.75	520.05	521.50	528.05	134149	708.37	4622	88810	66.20
SAREGAMA	EQ	19-May-2021	2384.35	2384.00	2444.80	2306.75	2330.00	2335.45	2367.46	51505	1219.36	8511	29826	57.91
SARLAPOLY	EQ	19-May-2021	34.25	34.45	37.45	34.30	37.00	36.75	36.48	1822640	664.96	7103	971378	53.30
SARVESHWAR	SM	19-May-2021	27.85	26.55	29.20	26.55	29.20	29.20	28.20	12800	3.61	8	11200	87.50
SASKEN	EQ	19-May-2021	947.50	950.00	968.75	935.90	937.15	944.55	953.92	17958	171.31	1869	8753	48.74
SASTASUNDR	EQ	19-May-2021	191.15	193.80	200.70	192.45	200.70	200.70	199.15	78784	156.90	1002	56367	71.55
SATIA	EQ	19-May-2021	82.95	83.80	84.95	82.50	83.50	82.95	83.30	53877	44.88	858	31761	58.95
SATIN	EQ	19-May-2021	84.05	84.30	85.35	84.10	84.50	84.85	84.61	109722	92.83	1225	67320	61.36
SATINPP1	E1	19-May-2021	59.15	61.45	61.45	59.60	61.00	61.00	60.21	1658	1.00	13	1535	92.58
SBICARD	EQ	19-May-2021	992.05	995.30	1018.00	993.00	1009.70	1011.85	1011.42	2265642	22915.13	80762	1322971	58.39
SBIETFIT	EQ	19-May-2021	260.49	262.00	265.73	260.51	260.51	261.95	263.96	2096	5.53	129	1432	68.32
SBIETFPB	EQ	19-May-2021	179.79	180.50	182.40	177.15	179.00	179.00	178.92	614	1.10	42	478	77.85
SBIETFQLTY	EQ	19-May-2021	128.77	129.90	130.00	129.45	129.78	129.87	129.85	2376	3.09	61	2320	97.64
SBILIFE	EQ	19-May-2021	968.45	968.45	979.90	963.00	977.00	978.05	971.16	1101773	10699.96	34950	503270	45.68
SBIN	EQ	19-May-2021	382.25	382.00	389.50	381.20	384.40	384.40	385.63	48189573	185834.64	346200	13556510	28.13
SCAPDVR	EQ	19-May-2021	2.25	2.25	2.35	2.20	2.35	2.35	2.32	76539	1.77	133	55430	72.42
SCHAEFFLER	EQ	19-May-2021	5009.05	5000.50	5129.90	5000.50	5085.00	5086.00	5094.92	8088	412.08	1975	5259	65.02
SCHAND	EQ	19-May-2021	92.80	92.30	97.30	92.15	96.25	95.85	95.87	160257	153.65	1569	97036	60.55
SCHNEIDER	EQ	19-May-2021	107.00	106.50	109.70	106.00	107.00	106.90	107.79	1072663	1156.19	11621	316579	29.51
SCI	EQ	19-May-2021	112.20	112.00	113.00	110.15	110.60	110.75	111.63	2680689	2992.49	14595	863007	32.19
SDBL	EQ	19-May-2021	39.25	39.20	45.30	39.20	43.60	44.15	42.95	3175347	1363.94	10209	1268415	39.95
SEAMECLTD	EQ	19-May-2021	395.25	406.90	406.90	393.00	394.00	394.10	395.61	9514	37.64	428	6258	65.78
SECL	SM	19-May-2021	15.95	15.95	16.70	15.95	16.70	16.70	16.33	6000	0.98	2	6000	100.00
SECURCRED	SM	19-May-2021	15.90	16.65	16.65	16.65	16.65	16.65	16.65	3000	0.50	5	2400	80.00
SECURKLOUD	EQ	19-May-2021	82.55	82.50	84.70	82.00	82.15	82.25	82.67	17524	14.49	408	12756	72.79
SELAN	EQ	19-May-2021	144.05	143.70	145.50	138.20	139.90	140.20	141.59	129072	182.75	3905	64281	49.80
SEPOWER	EQ	19-May-2021	5.40	5.55	5.65	5.20	5.50	5.65	5.61	36199	2.03	125	34036	94.02
SEQUENT	EQ	19-May-2021	276.30	275.25	280.60	274.10	275.00	274.85	277.31	452714	1255.42	9818	215021	47.50
SESHAPAPER	EQ	19-May-2021	155.00	155.00	157.00	154.95	156.40	156.50	156.39	16279	25.46	454	10514	64.59
SETCO	EQ	19-May-2021	17.55	17.90	18.40	17.70	18.40	18.40	18.25	106977	19.53	254	66883	62.52
SETF10GILT	EQ	19-May-2021	206.99	205.30	206.49	205.30	206.49	206.49	205.70	3	0.01	3	2	66.67
SETFGOLD	EQ	19-May-2021	4311.10	4307.85	4316.50	4295.05	4300.00	4300.80	4305.26	12732	548.15	1345	6724	52.81
SETFNIF50	EQ	19-May-2021	152.64	152.33	152.84	151.79	151.85	152.04	152.37	180990	275.77	1203	132519	73.22
SETFNIFBK	EQ	19-May-2021	337.42	336.00	338.00	334.70	335.60	335.26	335.88	26888	90.31	708	14345	53.35
SETFNN50	EQ	19-May-2021	378.63	381.99	383.95	376.00	380.00	380.94	381.66	5362	20.46	330	2942	54.87
SETUINFRA	EQ	19-May-2021	0.85	0.90	0.90	0.90	0.90	0.90	0.90	421320	3.79	200	421212	99.97
SEYAIND	EQ	19-May-2021	55.35	55.20	56.25	54.95	56.20	55.90	55.66	17027	9.48	405	12261	72.01
SFHL-RE	BE	19-May-2021	13.60	13.30	14.25	13.25	13.60	13.70	13.65	221314	30.21	500	-	-
SFL	EQ	19-May-2021	2025.45	2029.90	2030.00	2010.30	2020.00	2024.70	2019.88	11332	228.89	822	7487	66.07
SGBAPR28I	GB	19-May-2021	4785.76	4814.00	4814.99	4770.00	4776.00	4776.00	4787.04	170	8.14	41	165	97.06
SGBAUG24	GB	19-May-2021	4882.66	4880.00	4880.00	4808.00	4808.00	4816.40	4840.63	297	14.38	61	241	81.14
SGBAUG27	GB	19-May-2021	4786.03	4786.04	4809.95	4776.00	4800.00	4800.00	4780.71	31	1.48	5	31	100.00
SGBAUG28V	GB	19-May-2021	4810.12	4800.00	4825.00	4794.00	4799.00	4800.46	4802.81	2628	126.22	399	2522	95.97
SGBDEC26	GB	19-May-2021	4810.00	4800.00	4810.00	4800.00	4800.00	4800.00	4800.83	12	0.58	4	12	100.00
SGBFEB24	GB	19-May-2021	4815.00	4801.00	5095.00	4766.05	4782.00	4853.95	4823.15	363	17.51	62	242	66.67
SGBFEB27	GB	19-May-2021	4800.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	15	0.71	5	15	100.00
SGBFEB28IX	GB	19-May-2021	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	20	0.96	5	20	100.00
SGBFEB29XI	GB	19-May-2021	4785.00	4775.05	4785.00	4775.00	4775.00	4775.83	4781.67	39	1.86	11	38	97.44
SGBJ28VIII	GB	19-May-2021	4762.80	4872.00	4872.00	4756.00	4760.01	4760.01	4807.15	7	0.34	4	5	71.43
SGBJAN29IX	GB	19-May-2021	4785.00	4785.00	4795.00	4770.00	4780.00	4775.70	4788.92	185	8.86	28	184	99.46
SGBJAN29X	GB	19-May-2021	4782.40	4800.00	4800.00	4765.00	4765.00	4765.41	4778.56	135	6.45	29	134	99.26
SGBJUL25	GB	19-May-2021	4781.00	4781.00	4819.00	4754.00	4800.00	4800.00	4780.77	31	1.48	10	19	61.29
SGBJUL27	GB	19-May-2021	4755.05	4849.99	4849.99	4755.05	4755.05	4818.33	4818.34	44	2.12	4	29	65.91
SGBJUL28IV	GB	19-May-2021	4784.74	4784.74	4784.74	4764.00	4768.58	4769.78	4770.25	1193	56.91	162	949	79.55
SGBJUN27	GB	19-May-2021	4780.00	4757.00	4785.00	4757.00	4785.00	4785.00	4761.56	59	2.81	4	58	98.31
SGBJUN28	GB	19-May-2021	4808.99	4808.00	4810.00	4771.25	4797.00	4779.20	4793.77	157	7.53	40	133	84.71
SGBMAR24	GB	19-May-2021	4807.67	4790.10	4799.90	4756.00	4765.11	4765.36	4764.88	273	13.01	21	251	91.94
SGBMAR25	GB	19-May-2021	4770.01	4761.01	4800.00	4761.01	4789.95	4786.30	4784.38	34	1.63	11	34	100.00
SGBMAR28X	GB	19-May-2021	4770.22	4765.05	4800.00	4765.00	4800.00	4800.00	4789.57	56	2.68	9	54	96.43
SGBMAY25	GB	19-May-2021	4791.00	4791.00	4894.95	4791.00	4793.00	4793.00	4800.11	26	1.25	7	26	100.00
SGBMAY26	GB	19-May-2021	4775.00	4748.00	4821.00	4748.00	4821.00	4821.00	4773.80	5	0.24	4	5	100.00
SGBMAY28	GB	19-May-2021	4778.33	4780.00	4780.00	4749.00	4754.00	4762.53	4758.90	324	15.42	62	310	95.68
SGBMR29XII	GB	19-May-2021	4750.73	4750.73	4765.00	4741.00	4750.03	4750.00	4751.66	736	34.97	90	682	92.66
SGBN28VIII	GB	19-May-2021	4794.31	4795.00	4823.00	4775.00	4776.50	4783.63	4789.42	95	4.55	42	82	86.32
SGBNOV23	GB	19-May-2021	4840.00	4821.01	4989.00	4725.00	4776.01	4788.11	4776.34	354	16.91	38	203	57.34
SGBNOV24	GB	19-May-2021	4780.00	4781.01	4788.00	4750.00	4760.05	4769.83	4764.02	1090	51.93	80	1013	92.94
SGBNOV25	GB	19-May-2021	4934.90	4927.01	4927.01	4927.01	4927.01	4927.01	4927.01	2	0.10	1	2	100.00
SGBNOV258	GB	19-May-2021	4850.00	4760.00	4760.00	4760.00	4760.00	4760.00	4760.00	100	4.76	4	100	100.00
SGBNOV26	GB	19-May-2021	4755.76	4750.76	4775.00	4750.76	4775.00	4775.00	4774.16	58	2.77	26	57	98.28
SGBOC28VII	GB	19-May-2021	4797.52	4782.00	4782.00	4752.00	4752.00	4755.60	4774.66	53	2.53	13	43	81.13
SGBOCT25	GB	19-May-2021	4764.00	4791.00	4791.99	4740.00	4752.00	4781.58	4780.15	32	1.53	8	32	100.00
SGBOCT25IV	GB	19-May-2021	4760.00	4760.00	4760.00	4732.00	4733.05	4736.90	4747.18	44	2.09	6	42	95.45
SGBOCT25V	GB	19-May-2021	4758.01	4793.00	4845.00	4793.00	4800.00	4800.40	4808.77	35	1.68	7	35	100.00
SGBOCT26	GB	19-May-2021	4839.00	4824.99	4824.99	4820.00	4820.00	4820.00	4821.43	14	0.67	2	14	100.00
SGBOCT27	GB	19-May-2021	4878.99	5049.00	5049.00	4869.99	4869.99	4869.99	4898.30	29	1.42	4	25	86.21
SGBOCT27VI	GB	19-May-2021	4760.00	4760.00	4760.00	4730.00	4759.00	4759.00	4744.52	170	8.07	18	101	59.41
SGBSEP24	GB	19-May-2021	4801.05	4823.90	4823.90	4790.00	4790.00	4790.00	4791.47	44	2.11	9	44	100.00
SGBSEP27	GB	19-May-2021	4753.33	4819.90	4819.90	4736.10	4760.00	4760.00	4767.66	93	4.43	10	87	93.55
SGBSEP28VI	GB	19-May-2021	4795.12	4795.00	4845.00	4795.00	4795.00	4799.44	4798.67	142	6.81	36	137	96.48
SGL	EQ	19-May-2021	9.55	9.75	11.35	9.40	10.95	10.90	10.69	511706	54.70	1313	327424	63.99
SHAKTIPUMP	EQ	19-May-2021	577.45	582.00	651.90	572.60	638.00	620.70	612.29	1034240	6332.59	24008	391627	37.87
SHALBY	EQ	19-May-2021	158.30	158.00	159.50	151.40	154.00	153.85	154.95	526652	816.07	10140	299993	56.96
SHALPAINTS	EQ	19-May-2021	92.55	93.00	104.80	92.50	100.60	101.50	100.77	2853333	2875.43	22565	916300	32.11
SHANKARA	EQ	19-May-2021	382.35	384.80	392.60	381.30	385.00	385.00	387.55	53858	208.73	2547	18770	34.85
SHANTIGEAR	EQ	19-May-2021	142.45	143.40	154.40	143.40	150.00	149.85	150.84	152230	229.62	3281	54348	35.70
SHARDACROP	EQ	19-May-2021	343.50	346.65	352.40	342.55	345.10	346.05	347.80	180769	628.72	6674	77181	42.70
SHARDAMOTR	EQ	19-May-2021	373.95	373.95	404.40	373.20	385.30	388.40	394.64	82296	324.77	4951	23528	28.59
SHAREINDIA	EQ	19-May-2021	440.85	440.00	483.00	435.05	475.00	471.35	465.48	103516	481.85	4862	60285	58.24
SHARIABEES	EQ	19-May-2021	373.58	369.25	378.00	362.38	371.34	371.43	373.60	263	0.98	29	197	74.90
SHEMAROO	EQ	19-May-2021	102.35	103.00	104.80	96.60	98.10	98.90	99.94	264310	264.14	3722	140667	53.22
SHIL	EQ	19-May-2021	325.55	341.80	341.80	316.15	320.00	325.10	333.17	324756	1081.98	6421	171708	52.87
SHILPAMED	EQ	19-May-2021	543.50	547.00	555.35	522.15	541.05	543.90	542.49	2633472	14286.40	51858	506603	19.24
SHIVAMAUTO	EQ	19-May-2021	20.20	20.75	21.20	20.50	21.20	21.15	20.97	269065	56.43	1276	222303	82.62
SHIVAMILLS	EQ	19-May-2021	59.60	61.70	61.95	57.50	58.80	60.25	60.54	68485	41.46	326	55373	80.85
SHIVATEX	EQ	19-May-2021	186.75	187.95	192.45	178.55	182.00	182.25	185.14	16631	30.79	656	9101	54.72
SHK	EQ	19-May-2021	148.70	148.00	150.00	146.50	148.00	147.55	147.85	171200	253.11	2153	94203	55.03
SHOPERSTOP	EQ	19-May-2021	203.60	204.70	214.20	204.00	208.55	209.35	210.06	313492	658.53	9530	124528	39.72
SHRADHA	EQ	19-May-2021	46.80	49.05	49.05	44.55	47.65	46.65	46.75	2890	1.35	49	711	24.60
SHREDIGCEM	EQ	19-May-2021	78.00	78.00	78.85	75.50	76.40	76.05	77.16	675864	521.53	5565	291999	43.20
SHREECEM	EQ	19-May-2021	27474.70	27321.10	28244.45	27321.10	27550.00	27532.70	27843.43	61909	17237.59	19652	11441	18.48
SHREEPUSHK	EQ	19-May-2021	171.30	168.25	175.80	168.25	174.25	173.30	173.98	54163	94.24	2102	25627	47.31
SHREERAMA	EQ	19-May-2021	12.95	12.80	13.25	12.70	13.05	13.00	12.97	110965	14.40	553	82249	74.12
SHRENIK	BE	19-May-2021	2.10	2.15	2.20	2.15	2.20	2.20	2.18	1869017	40.83	849	-	-
SHREYANIND	EQ	19-May-2021	91.00	92.15	94.00	91.25	93.70	93.35	92.94	27387	25.45	852	16523	60.33
SHREYAS	EQ	19-May-2021	111.55	110.45	116.70	110.25	111.55	110.95	113.24	164677	186.48	3334	87225	52.97
SHRIPISTON	BE	19-May-2021	770.00	770.00	780.90	751.20	778.95	778.95	767.72	239	1.83	22	-	-
SHRIRAMCIT	EQ	19-May-2021	1648.90	1660.00	1778.85	1648.90	1726.50	1726.25	1735.04	199145	3455.25	23242	61883	31.07
SHRIRAMEPC	EQ	19-May-2021	5.55	5.55	5.85	5.20	5.65	5.65	5.65	2253893	127.26	4588	1522700	67.56
SHYAMCENT	EQ	19-May-2021	8.50	8.45	9.00	8.30	9.00	8.90	8.88	416568	36.99	994	302117	72.53
SICAGEN	BE	19-May-2021	19.95	20.20	20.20	19.65	19.80	19.75	19.84	19884	3.94	85	-	-
SICAL	EQ	19-May-2021	12.10	11.95	12.70	11.60	12.70	12.70	12.65	1270450	160.77	1227	912721	71.84
SIDDHIKA	SM	19-May-2021	54.55	53.00	53.00	53.00	53.00	53.00	53.00	2000	1.06	1	2000	100.00
SIEMENS	EQ	19-May-2021	2033.35	2035.00	2055.00	2017.35	2030.00	2031.35	2032.20	216302	4395.69	12008	50314	23.26
SIGIND	EQ	19-May-2021	37.40	37.90	38.55	37.10	37.90	37.80	38.02	47326	17.99	576	34162	72.18
SIKKO	SM	19-May-2021	25.40	25.25	25.25	25.25	25.25	25.25	25.25	8000	2.02	1	8000	100.00
SIL	BE	19-May-2021	17.05	17.05	17.70	16.30	17.30	17.10	16.97	50650	8.59	158	-	-
SILGO	EQ	19-May-2021	43.35	44.65	44.80	42.60	44.30	44.40	44.17	15006	6.63	340	9943	66.26
SILINV	EQ	19-May-2021	238.25	234.00	237.75	228.25	235.75	234.30	233.48	2953	6.89	256	1648	55.81
SILLYMONKS	BE	19-May-2021	20.00	20.00	20.45	20.00	20.40	20.40	20.01	203	0.04	5	-	-
SIMBHALS	EQ	19-May-2021	14.10	14.80	14.80	14.80	14.80	14.80	14.80	13034	1.93	35	13034	100.00
SIMPLEXINF	EQ	19-May-2021	30.45	31.00	31.55	30.05	31.25	31.15	30.88	121501	37.52	1049	73059	60.13
SINTERCOM	EQ	19-May-2021	76.75	80.50	80.50	76.85	78.75	78.75	78.75	1722	1.36	21	1324	76.89
SINTEX	EQ	19-May-2021	3.75	3.75	3.80	3.70	3.75	3.70	3.73	1072400	40.01	968	778895	72.63
SIRCA	EQ	19-May-2021	343.65	347.90	347.90	335.00	339.40	338.25	340.65	15089	51.40	360	10849	71.90
SIS	EQ	19-May-2021	398.05	397.80	404.80	394.10	398.00	396.70	395.61	990524	3918.62	7577	899559	90.82
SITINET	EQ	19-May-2021	1.10	1.15	1.15	1.05	1.15	1.15	1.11	20612301	228.88	3536	11372010	55.17
SIYSIL	EQ	19-May-2021	219.95	221.05	225.30	219.05	224.50	224.50	223.40	267829	598.32	5548	125491	46.85
SJVN	EQ	19-May-2021	26.80	26.70	27.20	26.70	26.85	26.80	26.97	1798706	485.15	4072	666667	37.06
SKFINDIA	EQ	19-May-2021	2343.10	2350.00	2417.00	2344.90	2360.00	2365.30	2369.73	150269	3560.97	6891	125358	83.42
SKIL	EQ	19-May-2021	2.70	2.75	2.75	2.60	2.70	2.65	2.67	29867	0.80	79	24286	81.31
SKIPPER	EQ	19-May-2021	57.50	57.90	59.80	57.20	59.00	58.80	58.82	123979	72.92	2477	81073	65.39
SKMEGGPROD	EQ	19-May-2021	66.10	66.90	67.80	64.00	64.30	64.30	65.77	253010	166.41	3596	115688	45.72
SMARTLINK	EQ	19-May-2021	92.25	93.60	93.60	90.05	92.05	92.25	91.82	14865	13.65	379	6480	43.59
SMCGLOBAL	EQ	19-May-2021	73.45	73.95	75.35	72.00	72.10	72.25	72.67	603155	438.33	1182	414714	68.76
SMLISUZU	EQ	19-May-2021	450.65	455.00	462.45	435.15	439.00	447.30	447.99	196922	882.18	8261	54436	27.64
SMPL	BZ	19-May-2021	0.25	0.20	0.30	0.20	0.25	0.25	0.29	16497	0.05	16	-	-
SMSLIFE	EQ	19-May-2021	615.65	610.30	628.70	609.00	614.70	611.90	616.45	2542	15.67	226	1623	63.85
SMSPHARMA	EQ	19-May-2021	152.20	152.20	155.15	149.95	152.00	150.85	152.42	101999	155.47	2329	61763	60.55
SMVD	SM	19-May-2021	17.90	17.10	17.10	17.05	17.05	17.05	17.06	8000	1.37	4	8000	100.00
SNOWMAN	EQ	19-May-2021	54.05	53.70	55.40	53.25	53.45	53.45	54.19	6959738	3771.56	22273	2663702	38.27
SOBHA	EQ	19-May-2021	450.30	451.40	458.80	445.60	458.00	454.95	449.48	292618	1315.25	11379	169308	57.86
SOLARA	EQ	19-May-2021	1756.95	1750.00	1859.95	1749.95	1811.00	1810.95	1816.31	272880	4956.35	18819	69685	25.54
SOLARINDS	EQ	19-May-2021	1240.80	1245.00	1265.00	1226.05	1260.00	1258.60	1246.29	16149	201.26	2950	12379	76.65
SOLEX	SM	19-May-2021	44.35	46.50	46.55	43.00	46.55	46.55	45.35	6000	2.72	3	6000	100.00
SOMANYCERA	EQ	19-May-2021	437.10	439.00	440.65	432.20	433.00	434.55	436.99	20890	91.29	1725	13303	63.68
SOMATEX	EQ	19-May-2021	6.20	6.20	6.45	5.95	6.45	6.40	6.31	30329	1.91	78	24734	81.55
SOMICONVEY	EQ	19-May-2021	50.00	51.80	52.50	51.25	52.50	52.50	52.22	9101	4.75	138	5088	55.91
SONAMCLOCK	SM	19-May-2021	61.90	61.00	61.00	60.00	60.50	60.50	60.50	9000	5.45	3	0	0.00
SONATSOFTW	EQ	19-May-2021	579.10	580.85	595.00	579.00	591.00	591.25	591.06	117216	692.82	8751	75106	64.07
SORILINFRA	EQ	19-May-2021	132.35	133.00	136.90	127.40	128.00	128.25	130.88	74073	96.94	1419	33776	45.60
SOTL	EQ	19-May-2021	1038.75	1060.00	1133.35	1057.95	1098.80	1102.20	1098.15	415440	4562.16	26136	208096	50.09
SOUTHBANK	EQ	19-May-2021	10.70	10.65	11.00	10.50	10.90	10.85	10.80	22349649	2414.80	26633	10034671	44.90
SOUTHWEST	EQ	19-May-2021	36.70	36.65	39.00	36.15	37.95	38.00	37.91	157276	59.62	353	141071	89.70
SPAL	EQ	19-May-2021	200.60	199.00	204.00	198.40	201.00	201.30	201.67	53710	108.32	1866	35814	66.68
SPANDANA	EQ	19-May-2021	580.80	594.00	594.00	565.55	568.60	569.85	574.45	57986	333.10	2836	38100	65.71
SPARC	EQ	19-May-2021	221.85	222.40	229.70	220.10	225.50	226.35	224.43	1756550	3942.30	17963	598896	34.10
SPECIALITY	EQ	19-May-2021	42.65	42.90	45.00	42.60	43.70	43.75	43.82	168785	73.96	1504	108823	64.47
SPECTRUM	SM	19-May-2021	57.50	58.00	58.00	58.00	58.00	58.00	58.00	172000	99.76	1	172000	100.00
SPENCERS	EQ	19-May-2021	72.50	72.15	74.10	71.10	73.50	73.60	72.95	450046	328.32	3867	204241	45.38
SPENTEX	BZ	19-May-2021	0.95	1.00	1.00	0.90	1.00	1.00	1.00	10685	0.11	16	-	-
SPIC	EQ	19-May-2021	43.40	43.25	47.50	42.80	46.55	46.45	46.07	6344230	2922.91	19186	2532974	39.93
SPICEJET	EQ	19-May-2021	76.45	75.70	78.45	74.30	75.20	75.00	76.28	9981242	7613.29	50079	3042064	30.48
SPLIL	EQ	19-May-2021	39.55	39.00	41.75	39.00	41.50	40.80	40.38	48071	19.41	679	35867	74.61
SPMLINFRA	EQ	19-May-2021	12.90	12.70	12.80	11.65	11.95	11.75	12.00	216719	26.00	380	155836	71.91
SPTL	EQ	19-May-2021	4.00	4.00	4.10	3.80	4.05	4.00	3.96	2824809	111.80	1554	1621091	57.39
SREEL	EQ	19-May-2021	145.80	145.80	151.35	144.10	146.20	146.30	147.50	13299	19.62	336	6287	47.27
SREIBNPNCD	NJ	19-May-2021	400.00	410.00	410.00	400.00	400.00	400.00	405.56	45	0.18	2	45	100.00
SREIBNPNCD	NL	19-May-2021	401.00	420.00	420.00	414.00	414.00	414.00	419.17	29	0.12	2	29	100.00
SREIBNPNCD	NO	19-May-2021	318.50	320.00	350.00	311.00	320.00	322.00	315.10	41	0.13	7	30	73.17
SREIBNPNCD	NP	19-May-2021	315.66	370.00	370.00	370.00	370.00	370.00	370.00	3	0.01	1	3	100.00
SREIBNPNCD	NQ	19-May-2021	344.00	400.05	400.05	400.05	400.05	400.05	400.05	10	0.04	1	10	100.00
SREIBNPNCD	NT	19-May-2021	800.00	935.00	935.00	800.00		849.98	848.84	13	0.11	8	12	92.31
SREIBNPNCD	NV	19-May-2021	309.00	295.00	295.00	295.00	295.00	295.00	295.00	50	0.15	2	50	100.00
SREIBNPNCD	Y2	19-May-2021	316.00	345.00	345.00	345.00	345.00	345.00	345.00	10	0.03	1	10	100.00
SREIBNPNCD	Y7	19-May-2021	392.00	340.00	340.00	340.00	340.00	340.00	340.00	2	0.01	1	2	100.00
SREIBNPNCD	Y8	19-May-2021	313.30	350.00	350.00	350.00	350.00	350.00	350.00	55	0.19	4	55	100.00
SREIBNPNCD	YB	19-May-2021	595.20	476.20	714.24	476.20	481.00	481.00	646.92	14	0.09	6	10	71.43
SREINFRA	EQ	19-May-2021	7.00	7.00	7.10	6.90	6.95	6.95	6.97	690443	48.12	924	519589	75.25
SRF	EQ	19-May-2021	6427.35	6444.00	6482.65	6400.05	6410.80	6413.95	6429.84	68745	4420.19	7791	16304	23.72
SRHHYPOLTD	EQ	19-May-2021	312.40	316.00	316.00	301.85	303.75	303.70	307.92	25678	79.07	1575	17198	66.98
SRIPIPES	EQ	19-May-2021	192.80	193.45	199.05	191.60	194.40	194.65	195.01	83965	163.74	2006	40990	48.82
SRPL	BE	19-May-2021	30.45	29.10	31.00	29.10	30.70	30.70	30.77	138	0.04	9	-	-
SRTRANSFIN	EQ	19-May-2021	1450.20	1438.00	1459.80	1405.00	1413.95	1411.35	1427.92	1380208	19708.31	34487	250270	18.13
SRTRANSFIN	Y9	19-May-2021	1096.00	1096.00	1096.00	1090.10	1095.00	1095.00	1092.80	400	4.37	5	400	100.00
SRTRANSFIN	YB	19-May-2021	1006.24	1024.99	1024.99	1005.00	1005.00	1005.00	1005.28	275	2.76	10	274	99.64
SRTRANSFIN	YG	19-May-2021	2111.00	2110.00	2111.50	2109.00	2111.50	2111.50	2110.85	480	10.13	11	480	100.00
SRTRANSFIN	YH	19-May-2021	1024.00	1030.00	1034.00	1030.00	1034.00	1034.00	1030.09	215	2.21	24	205	95.35
SRTRANSFIN	YJ	19-May-2021	1076.00	1076.00	1076.95	1076.00	1076.01	1076.21	1076.09	1515	16.30	18	1515	100.00
SRTRANSFIN	YK	19-May-2021	1089.50	1090.00	1095.00	1090.00	1095.00	1095.00	1091.73	90	0.98	3	90	100.00
SRTRANSFIN	YL	19-May-2021	1104.00	1111.00	1111.00	1110.00	1110.00	1110.00	1110.61	259	2.88	6	259	100.00
SRTRANSFIN	YO	19-May-2021	1030.00	1020.00	1030.00	1015.10	1029.99	1029.99	1025.62	159	1.63	7	149	93.71
SRTRANSFIN	YS	19-May-2021	1101.00	1102.00	1111.00	1102.00	1110.00	1110.00	1107.23	102	1.13	11	92	90.20
SRTRANSFIN	YT	19-May-2021	1254.01	1254.00	1254.00	1254.00		1254.00	1254.00	150	1.88	1	150	100.00
SRTRANSFIN	YV	19-May-2021	1025.00	1015.05	1015.05	1014.00	1014.00	1014.00	1014.14	1000	10.14	18	1000	100.00
SRTRANSFIN	Z1	19-May-2021	1227.00	1225.00	1225.00	1217.02	1220.00	1220.00	1218.33	130	1.58	4	130	100.00
SRTRANSFIN	Z8	19-May-2021	1094.00	1096.00	1096.00	1096.00	1096.00	1096.00	1096.00	50	0.55	1	50	100.00
SRTRANSFIN	ZF	19-May-2021	1021.00	1020.00	1020.00	1017.00	1017.00	1018.87	1018.88	200	2.04	3	200	100.00
SSWL	EQ	19-May-2021	750.00	745.00	779.00	742.35	771.30	776.40	765.34	73948	565.95	6727	30414	41.13
STAR	EQ	19-May-2021	796.65	801.95	827.60	798.00	804.00	800.45	810.73	660418	5354.19	18614	214715	32.51
STARCEMENT	EQ	19-May-2021	106.95	106.00	109.00	105.00	106.00	106.35	107.26	761568	816.88	12684	274266	36.01
STARPAPER	EQ	19-May-2021	123.90	124.05	126.00	123.00	124.30	123.65	124.30	62108	77.20	1694	24620	39.64
STCINDIA	EQ	19-May-2021	90.95	90.60	91.20	87.50	88.45	88.60	88.89	54903	48.80	921	22735	41.41
STEELCITY	EQ	19-May-2021	39.75	39.80	40.15	39.00	39.05	39.30	39.33	11548	4.54	197	7397	64.05
STEELXIND	EQ	19-May-2021	65.00	65.65	67.55	64.55	65.80	66.05	66.41	171975	114.20	1024	143665	83.54
STEL	EQ	19-May-2021	82.00	84.40	84.40	81.25	83.25	83.05	82.59	34079	28.15	448	17078	50.11
STERTOOLS	EQ	19-May-2021	188.05	188.70	188.70	187.00	187.85	188.05	187.78	12603	23.67	780	7642	60.64
STLTECH	EQ	19-May-2021	240.80	240.90	244.70	234.30	236.70	236.50	239.81	512440	1228.90	8047	273905	53.45
STOVEKRAFT	EQ	19-May-2021	510.65	519.00	612.75	511.75	586.50	581.35	581.63	2129826	12387.81	61931	483784	22.71
SUBCAPCITY	BE	19-May-2021	18.00	18.70	18.70	18.55	18.70	18.70	18.70	1752	0.33	10	-	-
SUBEXLTD	EQ	19-May-2021	58.80	59.00	61.20	58.10	59.60	59.40	60.00	10062490	6037.22	33649	4098183	40.73
SUBROS	EQ	19-May-2021	309.70	316.95	319.80	309.00	314.95	315.55	314.22	29943	94.09	1327	14644	48.91
SUDARSCHEM	EQ	19-May-2021	667.85	667.85	673.80	658.00	661.40	660.75	665.97	105117	700.04	4325	32551	30.97
SUMEETINDS	BE	19-May-2021	4.90	5.10	5.10	4.70	4.85	4.85	4.83	71166	3.44	95	-	-
SUMICHEM	EQ	19-May-2021	314.85	316.80	318.00	313.70	315.00	315.30	315.90	293647	927.63	6125	167819	57.15
SUMIT	EQ	19-May-2021	10.65	10.90	12.75	10.50	12.75	12.75	12.41	651634	80.89	1274	334905	51.39
SUMMITSEC	EQ	19-May-2021	568.45	570.05	574.00	565.80	570.10	573.05	570.66	1698	9.69	297	1187	69.91
SUNCLAYLTD	EQ	19-May-2021	3061.85	3075.00	3119.15	3069.95	3099.00	3081.60	3098.30	24739	766.49	1955	22858	92.40
SUNDARAM	EQ	19-May-2021	1.35	1.45	1.45	1.40	1.45	1.40	1.44	2029750	29.30	584	1754991	86.46
SUNDARMFIN	EQ	19-May-2021	2423.85	2415.30	2443.30	2414.05	2417.65	2421.75	2427.34	3146	76.36	914	1961	62.33
SUNDARMHLD	EQ	19-May-2021	68.50	68.00	69.95	67.55	68.95	69.10	69.13	219328	151.62	1353	160486	73.17
SUNDRMBRAK	EQ	19-May-2021	351.40	345.25	359.00	345.25	351.95	354.40	356.13	2243	7.99	153	1524	67.94
SUNDRMFAST	EQ	19-May-2021	753.50	751.00	772.00	745.00	752.00	748.75	759.73	75095	570.52	6812	26256	34.96
SUNFLAG	EQ	19-May-2021	81.45	83.20	85.35	82.55	83.50	83.15	83.80	1008496	845.12	9765	312112	30.95
SUNPHARMA	EQ	19-May-2021	690.80	694.30	706.75	690.80	703.95	703.40	699.74	7745431	54197.88	114541	1241849	16.03
SUNTECK	EQ	19-May-2021	253.85	255.10	262.10	255.10	259.90	259.35	258.72	528388	1367.04	11746	218363	41.33
SUNTV	EQ	19-May-2021	523.35	522.90	535.00	520.05	531.60	532.70	527.80	1824560	9629.94	19290	636904	34.91
SUPERHOUSE	EQ	19-May-2021	126.00	125.30	131.85	124.70	127.50	127.60	128.46	66162	84.99	1580	25130	37.98
SUPERSPIN	EQ	19-May-2021	6.15	5.95	6.25	5.90	6.05	6.00	5.97	80627	4.82	260	67570	83.81
SUPPETRO	EQ	19-May-2021	668.10	672.00	702.60	668.40	692.00	696.45	687.65	314778	2164.58	16337	227970	72.42
SUPRAJIT	EQ	19-May-2021	261.20	262.20	269.85	261.15	263.30	265.15	266.23	169137	450.29	7516	80236	47.44
SUPREMEENG	EQ	19-May-2021	26.95	28.00	28.00	25.80	26.90	26.30	26.34	9108	2.40	114	6006	65.94
SUPREMEIND	EQ	19-May-2021	2266.50	2289.00	2339.95	2230.05	2241.50	2241.90	2286.37	163785	3744.73	16338	64017	39.09
SURANASOL	EQ	19-May-2021	9.60	9.80	9.80	9.45	9.70	9.70	9.66	42327	4.09	270	32635	77.10
SURANAT&P	EQ	19-May-2021	4.45	4.45	4.55	4.30	4.55	4.50	4.49	93303	4.19	135	80005	85.75
SURYALAXMI	EQ	19-May-2021	45.65	47.90	47.90	44.00	46.70	47.85	46.69	260842	121.79	1853	137637	52.77
SURYAROSNI	EQ	19-May-2021	432.40	433.00	465.65	432.20	454.10	454.35	452.50	377721	1709.20	13688	135769	35.94
SURYODAY	EQ	19-May-2021	240.15	240.00	241.80	238.10	239.00	238.85	239.60	49810	119.34	2551	27531	55.27
SUTLEJTEX	EQ	19-May-2021	47.05	47.45	49.15	46.90	47.80	47.85	48.06	279246	134.22	1901	137930	49.39
SUULD	EQ	19-May-2021	312.90	315.00	316.75	313.50	315.30	315.40	315.20	25661	80.88	195	17596	68.57
SUVEN	EQ	19-May-2021	94.45	94.50	99.50	94.00	98.10	98.15	97.26	645666	627.98	6499	293296	45.43
SUVENPHAR	EQ	19-May-2021	535.85	538.00	538.20	517.80	524.90	524.45	524.09	277604	1454.91	11839	171018	61.61
SUVIDHAA	EQ	19-May-2021	20.05	20.60	21.05	19.75	21.05	20.95	20.82	367344	76.48	1594	202884	55.23
SUZLON	EQ	19-May-2021	5.55	5.55	5.70	5.50	5.60	5.60	5.58	11412731	636.65	8279	5430158	47.58
SVLL	SM	19-May-2021	88.00	88.50	88.50	88.50	88.50	88.50	88.50	1000	0.89	1	1000	100.00
SWANENERGY	EQ	19-May-2021	134.00	134.70	139.00	132.10	134.60	134.25	135.40	210432	284.92	5533	52912	25.14
SWARAJENG	EQ	19-May-2021	1567.10	1574.95	1586.80	1547.00	1550.00	1553.70	1563.57	8025	125.48	1462	5447	67.88
SWELECTES	EQ	19-May-2021	214.05	214.60	218.35	213.65	217.90	216.80	216.18	13386	28.94	695	7877	58.85
SWSOLAR	EQ	19-May-2021	249.55	249.00	255.00	247.70	250.50	251.20	251.90	1341983	3380.45	18349	429746	32.02
SYMPHONY	EQ	19-May-2021	1077.90	1084.00	1084.00	1065.65	1076.50	1074.05	1076.51	66978	721.02	7234	37995	56.73
SYNCOM	BZ	19-May-2021	3.00	3.05	3.10	2.95	2.95	3.05	3.03	205282	6.22	269	-	-
SYNGENE	EQ	19-May-2021	583.80	585.80	593.90	582.50	584.35	585.30	588.41	211079	1242.01	11164	96648	45.79
TAINWALCHM	EQ	19-May-2021	74.95	76.45	76.50	73.65	74.00	73.95	74.73	11104	8.30	478	5116	46.07
TAJGVK	EQ	19-May-2021	124.85	125.20	131.35	123.35	129.90	130.05	128.35	794787	1020.11	11204	287821	36.21
TAKE	EQ	19-May-2021	61.00	61.10	71.70	60.95	68.95	68.45	68.23	33364636	22765.62	126726	8495859	25.46
TALBROAUTO	EQ	19-May-2021	204.80	207.80	214.35	204.50	213.70	212.85	210.64	68900	145.13	1335	41228	59.84
TANLA	EQ	19-May-2021	880.35	899.00	900.00	882.00	885.50	891.00	893.89	164066	1466.56	10413	114845	70.00
TANTIACONS	BZ	19-May-2021	9.55	10.00	10.00	10.00	10.00	10.00	10.00	3362	0.34	11	-	-
TARAPUR	EQ	19-May-2021	4.60	4.80	4.80	4.80	4.80	4.80	4.80	1824	0.09	7	1824	100.00
TARC	EQ	19-May-2021	26.60	26.65	28.80	26.60	27.60	27.65	27.72	637081	176.58	2313	410821	64.48
TARMAT	EQ	19-May-2021	50.70	49.55	53.00	49.10	52.00	51.00	50.63	10845	5.49	399	8450	77.92
TASTYBITE	EQ	19-May-2021	15774.65	15774.65	15800.00	15515.00	15678.75	15649.75	15685.36	990	155.29	505	408	41.21
TATACAPHSG	N2	19-May-2021	1031.01	1139.00	1139.00	1020.11	1045.00	1045.00	1051.12	41	0.43	6	26	63.41
TATACAPHSG	N6	19-May-2021	1090.00	1098.00	1110.00	1098.00	1098.80	1098.80	1099.69	39	0.43	7	39	100.00
TATACAPHSG	NB	19-May-2021	1130.50	1125.10	1125.10	1125.00	1125.00	1125.00	1125.02	60	0.68	3	60	100.00
TATACHEM	EQ	19-May-2021	714.05	714.90	723.90	709.70	712.45	712.40	716.83	2638010	18910.17	51687	321839	12.20
TATACOFFEE	EQ	19-May-2021	161.60	163.00	180.00	163.00	178.50	177.80	174.10	23373637	40693.69	140129	3244125	13.88
TATACOMM	EQ	19-May-2021	1069.50	1066.05	1094.50	1055.00	1059.70	1058.25	1071.26	621040	6652.94	17598	397714	64.04
TATACONSUM	EQ	19-May-2021	653.00	652.00	661.00	650.70	653.00	653.20	654.52	3202046	20957.90	63863	1452587	45.36
TATAELXSI	EQ	19-May-2021	3661.75	3665.00	3732.00	3618.25	3669.90	3654.20	3694.10	168037	6207.45	16391	57402	34.16
TATAINVEST	EQ	19-May-2021	1065.30	1078.00	1078.00	1065.30	1067.40	1067.20	1069.21	18485	197.64	1265	9483	51.30
TATAMETALI	EQ	19-May-2021	1097.95	1104.00	1132.90	1082.20	1102.80	1102.60	1105.28	244130	2698.33	13265	62508	25.60
TATAMOTORS	EQ	19-May-2021	332.45	313.00	322.95	312.10	314.10	314.45	316.24	119407026	377614.59	682512	20058292	16.80
TATAMTRDVR	EQ	19-May-2021	153.80	145.00	151.90	144.55	149.70	149.30	148.58	11455453	17020.89	70764	6256077	54.61
TATAPOWER	EQ	19-May-2021	105.35	105.05	107.00	103.90	104.30	104.25	105.43	31394002	33099.98	79221	5831591	18.58
TATASTEEL	EQ	19-May-2021	1180.00	1173.00	1189.55	1158.00	1161.00	1164.25	1171.83	17435026	204308.23	264120	4820419	27.65
TATASTLBSL	EQ	19-May-2021	103.40	103.00	103.80	100.15	101.30	100.85	102.04	7683163	7839.53	50691	3871386	50.39
TATASTLLP	EQ	19-May-2021	988.05	990.00	993.55	950.00	967.00	961.30	969.07	88283	855.52	4371	51859	58.74
TBZ	EQ	19-May-2021	71.30	71.95	72.30	69.55	69.70	70.30	70.67	164981	116.59	3417	75647	45.85
TCFSL	NB	19-May-2021	1060.05	1061.00	1064.98	1060.22	1064.98	1062.65	1060.91	1019	10.81	30	1019	100.00
TCFSL	ND	19-May-2021	1109.99	1109.00	1109.99	1103.06	1105.90	1107.19	1105.16	2185	24.15	77	1486	68.01
TCFSL	NF	19-May-2021	1210.00	1194.00	1194.80	1190.10	1190.52	1190.52	1192.69	610	7.28	21	610	100.00
TCFSL	NH	19-May-2021	1086.39	1080.46	1085.00	1080.46	1085.00	1085.00	1083.95	130	1.41	4	130	100.00
TCI	EQ	19-May-2021	300.75	301.00	310.00	292.00	294.40	295.45	300.11	108720	326.28	8055	36735	33.79
TCIDEVELOP	EQ	19-May-2021	315.25	311.15	322.90	304.95	313.00	311.30	314.13	973	3.06	258	437	44.91
TCIEXP	EQ	19-May-2021	1111.00	1090.00	1110.00	1052.25	1059.90	1083.60	1082.91	305125	3304.22	18591	55897	18.32
TCNSBRANDS	EQ	19-May-2021	519.40	525.00	557.65	518.00	531.00	526.45	523.57	394897	2067.56	5186	318571	80.67
TCPLPACK	EQ	19-May-2021	459.10	465.95	498.10	464.00	470.00	469.80	472.59	6964	32.91	559	4253	61.07
TCS	EQ	19-May-2021	3088.80	3084.00	3118.00	3067.10	3084.90	3082.00	3095.03	1986041	61468.48	112427	1244083	62.64
TDPOWERSYS	EQ	19-May-2021	229.70	231.90	234.00	218.00	219.00	220.40	227.24	105937	240.73	3473	59618	56.28
TEAMLEASE	EQ	19-May-2021	3306.75	3325.00	3415.45	3261.25	3294.00	3282.70	3327.13	8987	299.01	2374	4032	44.86
TECHIN	EQ	19-May-2021	4.70	4.90	4.90	4.90	4.90	4.90	4.90	1444	0.07	11	1444	100.00
TECHM	EQ	19-May-2021	970.75	969.00	986.30	962.60	977.00	977.65	980.25	2152740	21102.23	54204	646574	30.03
TECHNOE	EQ	19-May-2021	314.20	314.00	320.00	309.95	315.00	317.85	314.78	29413	92.58	1704	11578	39.36
TEJASNET	EQ	19-May-2021	179.70	178.70	183.30	177.65	179.75	179.65	180.27	239549	431.84	5080	134429	56.12
TEMBO	EQ	19-May-2021	140.60	138.50	142.95	138.50	142.50	142.40	140.83	248791	350.37	1138	54670	21.97
TERASOFT	EQ	19-May-2021	41.65	42.00	45.20	41.20	44.95	44.65	43.73	161370	70.57	1630	107100	66.37
TEXINFRA	EQ	19-May-2021	70.65	70.90	72.15	70.20	70.55	70.55	70.66	194845	137.68	766	174802	89.71
TEXMOPIPES	EQ	19-May-2021	30.45	30.70	36.50	30.40	36.50	36.30	34.62	2838866	982.83	9805	1013782	35.71
TEXRAIL	EQ	19-May-2021	28.60	28.60	29.00	28.00	28.25	28.20	28.45	607939	172.99	2898	333667	54.88
TFCILTD	EQ	19-May-2021	65.75	65.40	65.40	63.10	64.00	63.75	64.03	356734	228.43	4218	172553	48.37
TFL	EQ	19-May-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	1280	0.04	3	1280	100.00
TGBHOTELS	EQ	19-May-2021	5.80	5.80	6.00	5.60	5.90	5.75	5.83	30302	1.77	119	20651	68.15
THANGAMAYL	EQ	19-May-2021	648.65	655.00	655.95	627.00	639.65	635.25	640.80	10274	65.84	1068	6164	60.00
THEINVEST	EQ	19-May-2021	94.60	96.00	104.70	94.10	101.00	101.40	100.22	35011	35.09	723	16340	46.67
THEJO	SM	19-May-2021	1920.00	1875.00	2001.00	1875.00	1895.00	1915.00	1942.21	1400	27.19	14	300	21.43
THEMISMED	EQ	19-May-2021	473.70	483.80	498.75	475.55	492.25	493.15	488.10	35759	174.54	2115	18342	51.29
THERMAX	EQ	19-May-2021	1438.55	1438.00	1450.90	1405.55	1420.05	1420.40	1424.30	19596	279.11	3149	10033	51.20
THIRUSUGAR	BZ	19-May-2021	8.00	7.80	8.20	7.65	7.85	7.85	8.03	4372	0.35	24	-	-
THOMASCOOK	EQ	19-May-2021	50.10	52.60	52.60	52.60	52.60	52.60	52.60	336267	176.88	993	329219	97.90
THYROCARE	EQ	19-May-2021	1028.00	1027.00	1040.85	1023.65	1027.00	1027.65	1031.82	91992	949.19	6810	33052	35.93
TI	EQ	19-May-2021	41.50	41.50	43.75	40.65	43.50	43.45	42.93	1365068	586.02	6222	808600	59.24
TIDEWATER	EQ	19-May-2021	5041.25	5097.00	5278.40	5093.15	5190.00	5176.00	5193.46	9503	493.53	2593	3839	40.40
TIIL	EQ	19-May-2021	420.05	430.00	430.00	393.45	403.80	403.70	415.17	74039	307.39	2575	40921	55.27
TIINDIA	EQ	19-May-2021	1181.10	1180.00	1207.30	1172.00	1194.00	1199.60	1197.68	45822	548.80	4690	30759	67.13
TIJARIA	EQ	19-May-2021	6.85	7.05	7.10	6.65	6.90	6.85	6.85	32195	2.20	67	23306	72.39
TIL	EQ	19-May-2021	218.20	213.50	217.75	209.05	211.80	210.35	212.31	15078	32.01	940	8935	59.26
TIMESGTY	EQ	19-May-2021	45.15	45.15	47.40	43.85	47.00	46.50	45.62	17602	8.03	209	7741	43.98
TIMETECHNO	EQ	19-May-2021	81.95	81.80	83.50	80.35	81.50	80.80	81.78	585755	479.01	5347	285461	48.73
TIMKEN	EQ	19-May-2021	1276.65	1288.00	1295.00	1277.10	1284.00	1281.55	1286.05	13927	179.11	1778	7695	55.25
TINPLATE	EQ	19-May-2021	214.30	215.05	218.45	212.95	214.30	214.45	215.52	950818	2049.17	29024	157402	16.55
TIPSINDLTD	EQ	19-May-2021	889.00	933.45	933.45	933.45	933.45	933.45	933.45	632	5.90	29	632	100.00
TIRUMALCHM	EQ	19-May-2021	116.00	117.50	125.40	113.45	121.85	121.85	121.49	6379219	7750.37	57731	1912525	29.98
TITAN	EQ	19-May-2021	1539.25	1522.25	1553.90	1516.80	1521.35	1521.15	1535.00	1504440	23093.21	64774	362701	24.11
TMRVL	EQ	19-May-2021	11.70	12.25	12.25	11.75	11.95	12.10	12.17	85755	10.44	347	61432	71.64
TNPETRO	EQ	19-May-2021	92.70	93.45	96.50	90.10	92.20	92.30	94.40	2984230	2817.04	14965	600092	20.11
TNPL	EQ	19-May-2021	139.35	139.50	140.00	138.05	139.05	139.45	139.26	88610	123.40	1523	64310	72.58
TNTELE	BE	19-May-2021	5.30	5.40	5.55	5.05	5.10	5.20	5.29	50949	2.70	80	-	-
TOKYOPLAST	EQ	19-May-2021	77.20	77.85	81.70	75.40	76.40	76.80	78.49	63407	49.77	1241	29544	46.59
TORNTPHARM	EQ	19-May-2021	2723.70	2686.00	2892.00	2671.50	2757.85	2754.40	2815.99	2389450	67286.65	124178	389846	16.32
TORNTPOWER	EQ	19-May-2021	436.85	439.75	444.25	430.00	437.95	435.40	437.19	1121662	4903.75	19619	166514	14.85
TOTAL	EQ	19-May-2021	43.30	44.25	44.50	42.75	44.50	43.95	43.57	9382	4.09	128	6439	68.63
TOUCHWOOD	EQ	19-May-2021	74.55	76.80	78.25	74.25	78.25	78.25	77.91	8328	6.49	86	7484	89.87
TPLPLASTEH	EQ	19-May-2021	233.25	228.00	243.00	228.00	239.80	238.60	239.64	36065	86.43	581	6984	19.37
TREEHOUSE	BE	19-May-2021	8.10	8.25	8.25	7.90	8.00	8.00	8.11	7440	0.60	54	-	-
TREJHARA	EQ	19-May-2021	36.35	36.90	39.80	36.45	39.50	39.30	38.67	58825	22.75	660	40739	69.25
TRENT	EQ	19-May-2021	828.30	835.00	855.00	812.05	818.00	819.45	833.25	1855576	15461.53	49597	456146	24.58
TRF	EQ	19-May-2021	98.10	98.95	99.95	98.00	99.00	98.80	98.98	14883	14.73	447	9571	64.31
TRIDENT	EQ	19-May-2021	16.95	17.20	17.55	16.45	16.85	16.80	17.01	34828076	5923.83	54687	13380355	38.42
TRIGYN	EQ	19-May-2021	86.60	88.50	88.50	83.60	84.00	84.00	84.95	161100	136.86	2599	103419	64.20
TRIL	EQ	19-May-2021	22.75	22.80	23.50	22.75	22.80	23.00	23.13	340842	78.83	1574	177495	52.08
TRITURBINE	EQ	19-May-2021	96.70	97.95	101.70	97.40	100.25	100.60	99.57	291253	290.00	4382	147065	50.49
TRIVENI	EQ	19-May-2021	151.05	150.00	157.70	147.15	148.75	149.15	152.76	1988150	3037.02	15146	564808	28.41
TTKHLTCARE	EQ	19-May-2021	577.05	576.00	595.00	576.00	585.00	583.30	584.51	11407	66.68	1324	7767	68.09
TTKPRESTIG	EQ	19-May-2021	7095.50	7125.00	7125.00	7049.95	7050.00	7087.80	7095.71	6306	447.46	1341	4730	75.01
TTL	EQ	19-May-2021	52.35	52.40	55.50	52.35	52.60	53.10	54.07	54333	29.38	1040	23260	42.81
TTML	EQ	19-May-2021	12.85	12.85	12.90	12.60	12.70	12.70	12.75	2155414	274.87	3740	1505636	69.85
TV18BRDCST	EQ	19-May-2021	36.55	36.45	40.70	36.05	40.60	40.20	39.00	33030583	12882.37	46204	12311012	37.27
TVSELECT	EQ	19-May-2021	141.35	144.60	148.40	141.10	143.00	144.40	145.77	147308	214.73	2852	78598	53.36
TVSMOTOR	EQ	19-May-2021	640.45	638.00	650.00	633.20	633.20	637.70	642.91	2664926	17133.13	36667	698724	26.22
TVSSRICHAK	EQ	19-May-2021	1877.20	1886.60	1943.45	1886.00	1920.00	1918.55	1920.74	21935	421.31	2913	12609	57.48
TVTODAY	EQ	19-May-2021	287.20	289.00	290.00	286.25	288.00	288.40	288.44	38721	111.69	1394	21139	54.59
TVVISION	BE	19-May-2021	2.75	2.65	2.65	2.65	2.65	2.65	2.65	100	0.00	1	-	-
TWL	EQ	19-May-2021	48.70	48.70	49.70	48.20	48.50	48.30	48.76	287812	140.34	2422	119671	41.58
UBL	EQ	19-May-2021	1249.70	1255.00	1288.00	1250.00	1285.00	1283.20	1270.70	441921	5615.48	18937	135145	30.58
UCALFUEL	EQ	19-May-2021	157.10	158.00	165.00	157.00	158.60	159.90	162.26	133130	216.02	2946	62886	47.24
UCL	SM	19-May-2021	34.00	34.50	34.50	34.50	34.50	34.50	34.50	2000	0.69	1	2000	100.00
UCOBANK	EQ	19-May-2021	12.70	12.65	12.90	12.45	12.65	12.60	12.67	9283811	1176.29	18788	2115247	22.78
UFLEX	EQ	19-May-2021	422.25	429.90	437.50	426.00	429.00	429.65	431.04	161606	696.59	9807	36598	22.65
UFO	EQ	19-May-2021	74.95	75.85	77.80	74.50	75.60	75.70	75.87	141185	107.12	2401	59899	42.43
UGARSUGAR	EQ	19-May-2021	32.70	33.00	33.45	32.20	32.35	32.40	32.89	644193	211.87	3114	273398	42.44
UJAAS	EQ	19-May-2021	2.75	2.65	2.70	2.65	2.70	2.65	2.66	2719325	72.26	1115	1361417	50.06
UJJIVAN	EQ	19-May-2021	216.40	207.00	211.90	206.70	209.50	209.30	209.24	1041525	2179.29	14196	289324	27.78
UJJIVANSFB	EQ	19-May-2021	30.55	30.00	30.00	28.70	29.65	29.60	29.57	7871487	2327.53	16867	3227036	41.00
ULTRACEMCO	EQ	19-May-2021	6653.00	6630.00	6755.00	6520.05	6558.00	6561.20	6665.67	475946	31724.97	43644	160792	33.78
UMANGDAIRY	EQ	19-May-2021	80.70	76.00	78.50	75.15	76.60	76.90	76.63	394985	302.68	5529	124537	31.53
UMESLTD	EQ	19-May-2021	3.05	3.10	3.10	3.00	3.10	3.10	3.04	20480	0.62	47	19434	94.89
UNICHEMLAB	EQ	19-May-2021	331.90	331.05	336.70	327.00	333.90	332.20	333.19	36084	120.23	2056	17161	47.56
UNIDT	EQ	19-May-2021	289.95	290.95	297.30	288.00	288.05	289.15	289.96	3204	9.29	115	2240	69.91
UNIENTER	EQ	19-May-2021	101.00	100.00	103.55	99.00	99.60	100.00	101.74	22264	22.65	440	16222	72.86
UNIONBANK	EQ	19-May-2021	36.80	36.95	37.30	36.55	36.70	36.65	36.84	9419693	3470.60	16444	2154118	22.87
UNITECH	BZ	19-May-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	1481945	27.42	406	-	-
UNITEDTEA	EQ	19-May-2021	321.80	326.25	329.50	321.00	327.90	325.60	324.99	865	2.81	37	784	90.64
UNIVASTU	EQ	19-May-2021	41.10	41.30	42.90	41.00	42.60	42.55	42.11	43631	18.37	165	30651	70.25
UNIVCABLES	EQ	19-May-2021	159.80	160.80	179.30	159.00	174.50	175.95	173.18	1439166	2492.32	18228	395708	27.50
UNIVPHOTO	EQ	19-May-2021	185.70	188.75	194.00	186.25	192.90	188.60	189.70	6719	12.75	304	3753	55.86
UPL	EQ	19-May-2021	769.40	773.00	805.30	765.55	782.00	782.15	790.28	17761845	140368.32	228304	2303027	12.97
URJA	EQ	19-May-2021	6.70	6.75	6.90	6.70	6.80	6.75	6.76	2001964	135.30	5377	1155355	57.71
URJAPP	X1	19-May-2021	2.00	2.00	2.10	1.95	2.00	2.00	2.01	36355	0.73	59	27510	75.67
USHAMART	EQ	19-May-2021	54.25	55.40	57.90	54.50	55.45	55.60	56.11	8192423	4596.46	24641	3804345	46.44
UTIAMC	EQ	19-May-2021	765.10	769.70	775.70	752.10	761.85	767.20	771.10	195193	1505.14	10341	95119	48.73
UTIBANKETF	EQ	19-May-2021	33.68	33.28	34.05	33.28	33.77	33.75	33.72	6903	2.33	115	4973	72.04
UTINEXT50	EQ	19-May-2021	37.41	37.97	38.48	36.67	38.00	38.13	38.08	26068	9.93	198	20574	78.92
UTINIFTETF	EQ	19-May-2021	1570.39	1576.00	1581.70	1551.64	1567.50	1572.67	1571.33	1877	29.49	73	1708	91.00
UTISENSETF	EQ	19-May-2021	521.85	522.00	525.00	517.00	517.00	518.69	522.39	486	2.54	66	424	87.24
UTISXN50	EQ	19-May-2021	40.74	49.50	49.50	40.02	42.50	42.50	42.31	11448	4.84	125	9564	83.54
UTTAMSTL	EQ	19-May-2021	8.65	8.60	8.70	8.25	8.35	8.55	8.54	442640	37.82	652	292978	66.19
UTTAMSUGAR	EQ	19-May-2021	154.90	154.05	162.40	152.10	154.55	154.60	157.64	463832	731.18	6260	124922	26.93
V2RETAIL	EQ	19-May-2021	109.85	111.00	111.50	107.00	107.40	107.70	109.11	43819	47.81	1076	31575	72.06
VADILALIND	EQ	19-May-2021	1002.00	994.00	1001.30	980.05	988.10	991.85	997.06	18438	183.84	750	15987	86.71
VAIBHAVGBL	EQ	19-May-2021	857.15	864.25	874.05	846.00	862.05	855.40	857.99	142226	1220.28	8076	84306	59.28
VAISHALI	EQ	19-May-2021	37.40	37.15	38.20	37.15	37.75	37.75	37.70	40179	15.15	488	30933	76.99
VAKRANGEE	EQ	19-May-2021	50.90	51.95	51.95	50.30	50.50	50.55	50.79	1657110	841.73	3238	1335732	80.61
VALIANTORG	EQ	19-May-2021	1730.80	1765.00	1765.00	1715.00	1715.00	1723.45	1733.92	28753	498.55	2283	15650	54.43
VARDHACRLC	EQ	19-May-2021	43.00	43.00	43.35	41.10	42.00	41.90	42.15	103718	43.71	676	70086	67.57
VARDMNPOLY	EQ	19-May-2021	18.85	19.20	19.20	18.25	18.65	18.50	18.67	27976	5.22	478	16780	59.98
VARROC	EQ	19-May-2021	391.45	393.25	396.00	385.70	389.75	388.20	390.17	296333	1156.20	3786	242391	81.80
VASA	SM	19-May-2021	5.00	5.00	5.00	5.00	5.00	5.00	5.00	4000	0.20	1	4000	100.00
VASCONEQ	EQ	19-May-2021	15.75	16.75	17.20	16.30	16.50	16.60	16.68	856213	142.80	2495	507955	59.33
VASWANI	EQ	19-May-2021	14.15	13.55	13.95	13.45	13.70	13.50	13.57	52058	7.07	265	43188	82.96
VBL	EQ	19-May-2021	979.65	981.00	1009.00	981.00	1004.00	1003.75	997.86	293765	2931.36	9885	137778	46.90
VCL	SM	19-May-2021	43.10	43.25	43.25	43.25	43.25	43.25	43.25	6000	2.60	1	6000	100.00
VEDL	EQ	19-May-2021	285.50	285.75	287.50	280.70	281.75	282.70	284.17	12079521	34326.03	76278	4864839	40.27
VENKEYS	EQ	19-May-2021	2380.35	2360.00	2444.00	2360.00	2369.40	2372.90	2396.34	206666	4952.43	21922	50451	24.41
VENUSREM	EQ	19-May-2021	308.65	308.80	314.00	302.50	307.95	307.75	309.63	24685	76.43	807	14234	57.66
VERTOZ	EQ	19-May-2021	240.10	241.85	247.00	239.35	240.50	240.50	241.16	240885	580.92	4804	63957	26.55
VESUVIUS	EQ	19-May-2021	1032.05	1035.00	1039.50	1015.45	1023.50	1022.10	1028.38	3067	31.54	415	1976	64.43
VETO	EQ	19-May-2021	130.65	131.70	131.70	126.50	126.50	126.90	128.15	26113	33.46	795	12553	48.07
VGUARD	EQ	19-May-2021	225.65	226.95	236.50	224.30	233.90	233.80	231.92	1869495	4335.68	33961	692584	37.05
VHL	EQ	19-May-2021	2000.10	2039.10	2050.00	2002.65	2010.95	2008.15	2016.98	823	16.60	200	412	50.06
VICEROY	BE	19-May-2021	2.70	2.80	2.80	2.70	2.80	2.75	2.77	52012	1.44	98	-	-
VIDEOIND	BZ	19-May-2021	4.45	4.25	4.50	4.25	4.30	4.25	4.29	201859	8.66	405	-	-
VIDHIING	EQ	19-May-2021	207.30	206.80	210.15	204.45	205.30	205.25	206.82	75171	155.47	1727	37872	50.38
VIJIFIN	BE	19-May-2021	0.90	0.95	0.95	0.95	0.95	0.95	0.95	108016	1.03	113	-	-
VIKASECO	EQ	19-May-2021	2.30	2.20	2.30	2.20	2.25	2.25	2.23	6976121	155.32	1782	3297061	47.26
VIKASLIFE	EQ	19-May-2021	3.30	3.25	3.45	3.15	3.45	3.45	3.33	9472739	315.34	5404	4736995	50.01
VIKASPROP	EQ	19-May-2021	2.25	2.25	2.30	2.10	2.20	2.20	2.18	3483780	75.88	1508	2645791	75.95
VIKASWSP	EQ	19-May-2021	5.70	5.75	5.90	5.75	5.85	5.80	5.80	243485	14.12	298	188606	77.46
VIMTALABS	EQ	19-May-2021	226.65	231.35	233.60	217.00	220.00	223.10	227.65	171973	391.49	3928	105699	61.46
VINATIORGA	EQ	19-May-2021	1808.10	1814.85	1859.00	1791.55	1812.00	1812.60	1833.41	234052	4291.13	13088	132143	56.46
VINDHYATEL	EQ	19-May-2021	980.65	980.70	1109.00	961.75	1073.25	1087.40	1058.99	523266	5541.33	33671	138892	26.54
VINYLINDIA	EQ	19-May-2021	147.65	147.65	151.05	147.05	147.50	147.50	148.84	82478	122.76	2266	42743	51.82
VIPCLOTHNG	EQ	19-May-2021	14.40	14.70	14.70	14.10	14.10	14.15	14.37	186546	26.81	443	84209	45.14
VIPIND	EQ	19-May-2021	339.75	341.50	367.50	341.00	360.00	358.70	356.74	2788372	9947.28	31157	1069739	38.36
VIPULLTD	EQ	19-May-2021	27.90	27.00	29.25	27.00	29.25	29.25	29.03	18496	5.37	162	16251	87.86
VISAKAIND	EQ	19-May-2021	649.00	649.00	666.00	643.85	659.10	660.35	660.79	157942	1043.66	10254	62235	39.40
VISASTEEL	EQ	19-May-2021	9.65	9.20	10.00	9.20	9.20	9.20	9.20	134597	12.39	268	88387	65.67
VISHAL	EQ	19-May-2021	42.95	44.40	45.05	43.25	45.05	45.05	43.92	116038	50.97	930	52943	45.63
VISHNU	EQ	19-May-2021	346.65	363.95	363.95	343.00	358.95	352.35	357.49	91563	327.33	2100	34070	37.21
VISHWARAJ	EQ	19-May-2021	137.70	138.95	141.20	131.90	132.00	133.45	136.33	315917	430.70	3968	103448	32.75
VIVIDHA	EQ	19-May-2021	0.75	0.75	0.80	0.70	0.80	0.80	0.77	2455729	18.91	459	1211422	49.33
VIVIMEDLAB	BE	19-May-2021	29.85	28.50	29.50	28.40	28.40	28.55	28.70	845391	242.62	3506	-	-
VLSFINANCE	EQ	19-May-2021	97.70	99.05	117.20	97.20	117.20	117.20	111.86	1152344	1288.98	16177	443827	38.52
VMARCIND	SM	19-May-2021	40.15	40.50	40.50	39.05	40.35	40.35	39.64	30000	11.89	6	27000	90.00
VMART	EQ	19-May-2021	2610.95	2611.00	2720.25	2611.00	2683.00	2654.10	2661.03	30437	809.94	8024	12083	39.70
VOLTAMP	EQ	19-May-2021	1181.25	1189.95	1195.00	1174.00	1182.00	1180.95	1185.95	14098	167.20	1126	10918	77.44
VOLTAS	EQ	19-May-2021	1007.75	1009.00	1033.90	1008.45	1016.50	1020.00	1021.82	3546439	36238.18	91893	1081607	30.50
VRLLOG	EQ	19-May-2021	258.60	255.00	255.00	242.65	246.25	246.05	248.27	539102	1338.42	18363	143485	26.62
VSCL	SM	19-May-2021	16.60	15.85	15.85	15.85	15.85	15.85	15.85	9000	1.43	2	9000	100.00
VSSL	EQ	19-May-2021	204.40	205.05	205.60	201.00	203.50	202.60	202.85	91272	185.15	3340	59339	65.01
VSTIND	EQ	19-May-2021	3219.35	3219.35	3249.95	3204.55	3219.00	3225.75	3231.37	3702	119.63	914	2598	70.18
VSTTILLERS	EQ	19-May-2021	1863.95	1859.95	1868.45	1811.05	1821.90	1817.75	1831.61	14024	256.86	1715	10032	71.53
VTL	EQ	19-May-2021	1329.45	1320.10	1346.70	1291.00	1297.00	1296.85	1310.41	20390	267.19	1856	10920	53.56
WABAG	EQ	19-May-2021	274.75	275.70	280.00	264.75	268.00	267.15	271.86	558371	1517.99	13598	151354	27.11
WABCOINDIA	EQ	19-May-2021	7134.25	7057.20	7098.75	6801.20	6862.00	6885.05	6979.63	11003	767.97	3512	3398	30.88
WALCHANNAG	EQ	19-May-2021	70.55	71.25	74.45	70.10	72.00	71.20	72.23	684267	494.22	7531	233334	34.10
WANBURY	BE	19-May-2021	109.25	107.35	111.00	106.05	106.50	106.90	107.56	38447	41.35	240	-	-
WATERBASE	EQ	19-May-2021	120.35	121.00	123.60	118.65	119.50	119.80	121.67	272594	331.66	4346	91061	33.41
WEALTH	BE	19-May-2021	124.00	119.00	119.00	118.00	118.05	118.05	118.09	2610	3.08	7	-	-
WEBELSOLAR	EQ	19-May-2021	43.75	44.00	45.00	43.65	44.25	44.60	44.55	174727	77.84	1242	123300	70.57
WEIZMANIND	EQ	19-May-2021	52.90	55.50	55.50	53.00	54.70	54.50	54.48	19636	10.70	295	11525	58.69
WELCORP	EQ	19-May-2021	142.10	142.00	146.00	142.00	142.95	143.30	143.98	1070033	1540.68	9340	474467	44.34
WELENT	EQ	19-May-2021	111.35	111.00	113.90	110.65	111.80	111.75	112.53	144510	162.61	2600	83465	57.76
WELINV	EQ	19-May-2021	399.55	385.00	409.95	385.00	395.85	393.00	392.32	3211	12.60	226	2915	90.78
WELSPUNIND	EQ	19-May-2021	97.25	97.45	98.00	95.60	96.10	95.80	96.18	2109331	2028.73	36671	988808	46.88
WENDT	EQ	19-May-2021	3375.30	3371.65	3405.00	3320.00	3320.00	3333.05	3368.06	1853	62.41	1485	282	15.22
WESTLIFE	EQ	19-May-2021	462.30	462.90	471.75	458.75	471.75	464.90	464.05	212238	984.89	2326	178453	84.08
WEWIN	SM	19-May-2021	18.15	17.30	17.30	17.30	17.30	17.30	17.30	3000	0.52	1	3000	100.00
WHEELS	EQ	19-May-2021	489.35	490.00	491.00	476.40	483.90	483.20	484.92	14127	68.50	885	9755	69.05
WHIRLPOOL	EQ	19-May-2021	2077.40	2091.15	2113.50	2084.55	2100.00	2097.20	2103.23	51302	1079.00	4994	26879	52.39
WILLAMAGOR	EQ	19-May-2021	17.35	17.30	17.50	17.10	17.20	17.20	17.28	5989	1.03	69	3950	65.95
WINDMACHIN	EQ	19-May-2021	33.90	35.00	35.40	32.25	33.00	32.65	33.61	242092	81.37	795	151077	62.40
WIPL	BE	19-May-2021	58.20	60.00	60.00	59.95	59.95	59.95	60.00	73	0.04	5	-	-
WIPRO	EQ	19-May-2021	508.05	508.30	517.80	505.15	510.55	511.65	512.88	7490396	38416.55	93424	1904890	25.43
WOCKPHARMA	EQ	19-May-2021	629.50	629.40	691.25	625.15	679.95	678.00	667.34	8211285	54797.06	150257	1380148	16.81
WONDERLA	EQ	19-May-2021	194.50	195.50	196.85	192.05	193.95	193.30	194.21	23789	46.20	1331	13506	56.77
WORTH	EQ	19-May-2021	64.05	64.00	64.00	61.50	63.00	63.00	62.95	12922	8.13	158	8764	67.82
WSI	BE	19-May-2021	5.45	5.55	5.55	5.20	5.20	5.20	5.24	2326	0.12	6	-	-
WSTCSTPAPR	EQ	19-May-2021	199.50	198.50	201.50	196.90	197.75	197.70	199.00	153278	305.03	4368	112901	73.66
XCHANGING	EQ	19-May-2021	69.30	69.50	70.30	67.90	68.95	68.55	68.80	120469	82.89	2162	76805	63.75
XELPMOC	EQ	19-May-2021	296.35	301.60	303.00	295.80	299.80	298.05	298.53	20195	60.29	2588	11280	55.86
XPROINDIA	BE	19-May-2021	122.00	123.00	127.00	116.35	122.00	120.95	122.94	21026	25.85	235	-	-
YAARII	EQ	19-May-2021	99.35	104.30	104.30	97.70	100.15	101.05	102.16	1309201	1337.53	10540	497221	37.98
YESBANK	EQ	19-May-2021	13.35	13.35	13.40	13.20	13.35	13.30	13.30	87038860	11580.50	77537	35466096	40.75
ZEEL	EQ	19-May-2021	190.45	191.80	195.75	190.75	192.20	192.65	193.38	17744630	34315.03	97905	2637261	14.86
ZEEL	P2	19-May-2021	1.95	1.90	1.95	1.90	1.90	1.90	1.92	5777	0.11	22	5777	100.00
ZEELEARN	EQ	19-May-2021	11.30	11.40	11.55	11.30	11.40	11.40	11.43	568273	64.93	941	375622	66.10
ZEEMEDIA	EQ	19-May-2021	9.35	9.65	9.80	9.45	9.80	9.80	9.76	1976552	193.01	1085	1620371	81.98
ZENITHEXPO	EQ	19-May-2021	67.15	66.80	80.55	66.80	80.55	80.55	78.54	20344	15.98	300	15782	77.58
ZENSARTECH	EQ	19-May-2021	285.20	289.00	289.00	280.95	283.40	282.15	283.56	113392	321.54	3902	63934	56.38
ZENTEC	EQ	19-May-2021	72.10	72.15	72.40	71.80	72.20	72.10	72.09	116357	83.88	1614	77078	66.24
ZODIAC	SM	19-May-2021	18.20	18.00	18.20	18.00	18.20	18.20	18.10	8000	1.45	2	8000	100.00
ZODIACLOTH	EQ	19-May-2021	96.60	96.60	101.70	95.40	98.00	98.55	99.38	113853	113.14	1911	53586	47.07
ZODJRDMKJ	EQ	19-May-2021	27.60	28.15	28.15	27.15	28.05	28.05	27.63	1085	0.30	33	808	74.47
ZOTA	EQ	19-May-2021	151.00	151.05	153.65	150.20	150.65	151.30	151.23	9076	13.73	189	5103	56.23
ZUARI	EQ	19-May-2021	97.45	98.10	99.90	97.45	97.80	97.80	98.65	223440	220.43	3200	110572	49.49
ZUARIGLOB	EQ	19-May-2021	92.55	93.10	94.85	93.05	93.10	93.25	93.74	85439	80.09	746	58546	68.52
ZYDUSWELL	EQ	19-May-2021	2123.10	2126.90	2128.80	2091.30	2117.95	2111.75	2105.26	32117	676.15	4621	13995	43.58