nse-sec-bhavdata-full-2021-05-28.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
1018GS2026	GS	28-May-2021	105.73	111.01	111.01	111.01	111.01	111.01	111.01	3	0.00	3	3	100.00
20MICRONS	EQ	28-May-2021	68.15	69.00	69.50	62.25	64.45	63.65	65.22	682674	445.22	5562	409531	59.99
21STCENMGM	EQ	28-May-2021	15.30	15.60	15.60	15.05	15.25	15.15	15.36	6647	1.02	59	6269	94.31
3IINFOTECH	EQ	28-May-2021	9.30	9.55	9.60	8.95	9.05	9.00	9.27	28926852	2682.38	27464	20205556	69.85
3MINDIA	EQ	28-May-2021	26580.25	26585.05	27200.00	24948.05	25290.00	25313.35	26370.97	18634	4913.97	7926	5764	30.93
3PLAND	EQ	28-May-2021	13.95	14.20	14.20	13.30	13.80	13.85	13.75	17655	2.43	143	10379	58.79
5PAISA	EQ	28-May-2021	344.65	353.65	353.65	344.00	346.75	345.65	346.68	23049	79.91	807	14574	63.23
63MOONS	BE	28-May-2021	93.15	91.00	91.90	88.60	89.50	89.00	89.56	79859	71.52	824	-	-
68GS2060	GS	28-May-2021	110.00	104.53	104.53	104.51	104.51	104.51	104.52	10	0.01	2	10	100.00
772GS2049	GS	28-May-2021	120.00	120.00	120.00	120.00	120.00	120.00	120.00	1142	1.37	1	1142	100.00
A2ZINFRA	BE	28-May-2021	4.65	4.85	4.85	4.50	4.55	4.55	4.69	825379	38.69	599	-	-
AAKASH	EQ	28-May-2021	157.50	157.75	158.00	156.50	158.00	157.60	157.23	49809	78.31	321	12201	24.50
AARON	BE	28-May-2021	86.70	84.00	89.90	82.60	89.45	86.90	86.20	8881	7.66	272	-	-
AARTIDRUGS	EQ	28-May-2021	730.45	734.40	742.95	719.40	725.20	723.45	731.01	373003	2726.67	13807	151630	40.65
AARTIIND	EQ	28-May-2021	1658.90	1667.65	1688.90	1655.55	1663.75	1660.85	1669.66	464086	7748.67	21205	141738	30.54
AARTISURF	EQ	28-May-2021	1468.75	1495.00	1495.00	1418.00	1438.00	1427.85	1443.58	38440	554.91	4809	22318	58.06
AARVEEDEN	BE	28-May-2021	22.50	22.35	23.60	21.70	23.50	22.80	23.43	49859	11.68	108	-	-
AARVI	EQ	28-May-2021	71.75	71.75	72.80	68.60	69.90	69.40	69.88	109045	76.20	1325	68108	62.46
AAVAS	EQ	28-May-2021	2311.00	2275.15	2336.85	2275.10	2294.00	2306.05	2314.17	71656	1658.24	11319	39497	55.12
ABAN	EQ	28-May-2021	38.10	38.70	39.20	36.20	36.35	36.25	37.29	326446	121.72	2467	235969	72.28
ABB	EQ	28-May-2021	1579.25	1565.00	1600.00	1523.10	1585.00	1588.75	1575.23	181421	2857.79	16184	68202	37.59
ABBOTINDIA	EQ	28-May-2021	15993.85	15993.00	16171.85	15874.95	16100.00	16102.30	16053.10	29672	4763.28	5148	21101	71.11
ABCAPITAL	EQ	28-May-2021	124.85	125.25	125.65	123.00	123.00	123.35	124.34	2178106	2708.28	16090	931946	42.79
ABFRL	EQ	28-May-2021	185.50	187.50	194.90	185.10	190.30	191.05	191.03	4948409	9452.80	45566	1383505	27.96
ABFRLPP1	E1	28-May-2021	151.40	154.45	156.20	151.00	154.00	154.05	154.03	12705	19.57	322	9306	73.25
ABINFRA	SM	28-May-2021	6.15	6.45	6.45	6.45	6.45	6.45	6.45	4000	0.26	1	4000	100.00
ABMINTLTD	EQ	28-May-2021	61.35	61.90	62.85	60.95	62.40	62.00	61.52	1514	0.93	43	1161	76.68
ABSLBANETF	EQ	28-May-2021	349.44	341.00	356.00	341.00	350.00	349.81	350.12	695	2.43	49	399	57.41
ABSLNN50ET	EQ	28-May-2021	378.10	378.10	382.00	378.10	382.00	382.00	381.24	88	0.34	9	86	97.73
ABSLRIF6RG	MF	28-May-2021	9.21	8.51	8.51	8.51	8.51	8.51	8.51	10	0.00	1	10	100.00
ABSLRIF7RG	MF	28-May-2021	9.70	9.60	9.60	9.60	9.60	9.60	9.60	600	0.06	2	600	100.00
ACC	EQ	28-May-2021	2000.15	1994.90	2009.60	1975.00	1979.95	1985.45	1990.29	415702	8273.69	19539	92158	22.17
ACCELYA	EQ	28-May-2021	993.35	1025.20	1079.40	1025.20	1059.95	1055.70	1058.32	216193	2288.02	14506	65481	30.29
ACCURACY	EQ	28-May-2021	59.55	60.10	60.50	58.65	59.15	59.65	59.61	42266	25.20	164	25703	60.81
ACE	EQ	28-May-2021	163.20	163.90	172.90	162.50	169.40	168.30	169.17	861117	1456.79	12842	442880	51.43
ACRYSIL	EQ	28-May-2021	440.65	440.65	510.00	440.65	487.80	485.35	490.81	648176	3181.32	33006	198715	30.66
ADANIENT	EQ	28-May-2021	1325.80	1311.60	1330.45	1298.00	1302.00	1302.60	1311.65	2979585	39081.74	58720	592748	19.89
ADANIGREEN	EQ	28-May-2021	1266.60	1273.00	1289.00	1235.00	1241.00	1238.95	1261.57	747224	9426.72	43690	380397	50.91
ADANIPORTS	EQ	28-May-2021	751.40	755.00	784.90	754.00	777.00	776.15	771.74	13623565	105138.81	179796	2746509	20.16
ADANIPOWER	EQ	28-May-2021	95.15	95.90	97.00	90.75	92.30	91.95	93.02	26184911	24358.16	122366	13097493	50.02
ADANITRANS	EQ	28-May-2021	1439.80	1421.90	1469.95	1413.25	1454.00	1444.90	1448.47	822133	11908.37	38097	342368	41.64
ADFFOODS	EQ	28-May-2021	975.05	975.00	995.65	952.00	977.00	968.50	976.39	35203	343.72	4321	14533	41.28
ADL	BE	28-May-2021	31.95	31.90	32.10	30.75	30.75	31.65	31.70	742	0.24	22	-	-
ADORWELD	EQ	28-May-2021	429.10	431.10	437.00	414.50	416.45	418.40	420.69	25562	107.54	1863	14188	55.50
ADROITINFO	EQ	28-May-2021	9.85	9.95	9.95	9.40	9.40	9.40	9.55	19232	1.84	102	17036	88.58
ADSL	EQ	28-May-2021	72.25	72.80	72.80	69.00	69.50	69.15	70.15	434202	304.60	3672	283354	65.26
ADVANIHOTR	EQ	28-May-2021	63.50	65.50	66.65	65.40	66.60	66.35	66.41	62726	41.65	717	41226	65.72
ADVENZYMES	EQ	28-May-2021	473.65	474.00	482.05	451.55	456.00	457.20	466.44	303749	1416.80	9922	138345	45.55
AEGISCHEM	EQ	28-May-2021	359.60	355.00	355.00	338.50	339.00	339.70	344.49	759152	2615.20	18529	390275	51.41
AFFLE	EQ	28-May-2021	5264.85	5280.00	5320.00	5215.00	5230.00	5224.75	5256.91	52224	2745.37	9215	32839	62.88
AGARIND	EQ	28-May-2021	221.30	225.00	225.80	214.05	214.15	216.90	219.71	20089	44.14	753	16024	79.77
AGCNET	EQ	28-May-2021	1496.60	1525.00	1525.35	1430.00	1430.00	1464.20	1475.50	4259	62.84	527	2744	64.43
AGRITECH	EQ	28-May-2021	46.30	47.40	47.40	44.65	45.60	45.15	45.75	10822	4.95	230	8301	76.70
AGROPHOS	EQ	28-May-2021	13.60	13.80	13.80	13.20	13.55	13.40	13.51	74899	10.12	302	54687	73.01
AHLADA	EQ	28-May-2021	118.50	119.05	121.60	116.20	116.40	116.95	118.82	11040	13.12	213	8423	76.30
AHLEAST	EQ	28-May-2021	181.90	185.00	185.05	172.60	178.60	176.50	180.20	4734	8.53	305	2805	59.25
AHLUCONT	EQ	28-May-2021	309.85	311.60	312.45	305.00	309.80	309.00	308.61	10371	32.01	1096	8406	81.05
AHLWEST	EQ	28-May-2021	227.15	227.55	231.95	225.00	227.60	226.00	226.83	6595	14.96	288	2794	42.37
AIAENG	EQ	28-May-2021	1934.00	1965.00	1965.00	1940.15	1950.00	1952.65	1953.41	15590	304.54	3132	10046	64.44
AIRAN	EQ	28-May-2021	21.75	22.00	22.35	20.10	21.00	21.05	21.14	101051	21.36	763	59677	59.06
AISL	SM	28-May-2021	46.05	46.85	46.85	45.15	45.35	45.35	45.61	22800	10.40	16	0	0.00
AJANTPHARM	EQ	28-May-2021	1995.30	1999.00	2005.30	1956.10	1969.90	1969.30	1978.31	30235	598.14	3885	10942	36.19
AJMERA	EQ	28-May-2021	152.00	152.00	152.95	144.10	145.00	145.20	147.52	191883	283.06	5196	93764	48.87
AJOONI	BE	28-May-2021	70.00	71.50	73.50	70.90	73.50	73.40	72.50	229906	166.68	1184	-	-
AKASH	EQ	28-May-2021	209.95	212.90	212.90	206.50	210.70	209.85	210.46	10917	22.98	306	9262	84.84
AKG	EQ	28-May-2021	26.45	26.40	27.50	26.40	27.10	27.10	27.01	5062	1.37	88	4560	90.08
AKSHARCHEM	EQ	28-May-2021	302.65	302.65	307.00	292.60	302.00	302.00	300.31	42743	128.36	1979	25637	59.98
AKSHOPTFBR	BE	28-May-2021	7.40	7.45	7.45	7.10	7.15	7.20	7.24	232224	16.80	456	-	-
AKZOINDIA	EQ	28-May-2021	2278.25	2325.00	2330.00	2255.00	2257.40	2278.95	2297.24	13801	317.04	2360	5453	39.51
ALANKIT	EQ	28-May-2021	18.15	18.35	19.00	18.20	18.25	18.45	18.60	406273	75.58	1503	284005	69.90
ALBERTDAVD	EQ	28-May-2021	473.80	478.80	481.95	461.35	462.00	464.70	471.71	63481	299.45	3651	22268	35.08
ALEMBICLTD	EQ	28-May-2021	133.25	135.00	135.00	128.00	129.45	129.25	132.03	1489181	1966.20	12504	448785	30.14
ALICON	EQ	28-May-2021	568.95	578.45	580.00	540.10	550.00	546.65	560.47	22967	128.72	1824	12400	53.99
ALKALI	EQ	28-May-2021	60.00	60.95	65.80	59.60	61.35	61.40	63.29	287857	182.19	3031	108983	37.86
ALKEM	EQ	28-May-2021	2934.40	2945.00	2967.80	2900.90	2960.00	2957.30	2934.09	155760	4570.14	16199	49647	31.87
ALKYLAMINE	EQ	28-May-2021	3864.70	3900.00	3979.95	3780.00	3790.00	3794.50	3846.88	166040	6387.36	25540	67200	40.47
ALLCARGO	EQ	28-May-2021	130.15	130.90	133.35	129.00	129.95	130.15	131.14	526503	690.44	4953	237275	45.07
ALLSEC	EQ	28-May-2021	395.20	408.90	410.00	380.00	383.95	383.10	398.49	40314	160.65	2414	23841	59.14
ALMONDZ	EQ	28-May-2021	37.70	38.85	39.55	37.15	38.55	38.40	38.46	27199	10.46	232	15224	55.97
ALOKINDS	EQ	28-May-2021	21.55	21.65	21.80	20.75	20.95	20.80	21.17	11230034	2377.05	14828	5764094	51.33
ALPA	BE	28-May-2021	56.95	56.95	57.80	55.20	56.80	57.40	56.78	67249	38.19	403	-	-
ALPHAGEO	EQ	28-May-2021	246.20	246.20	249.40	241.25	244.00	241.85	245.19	18537	45.45	715	12377	66.77
ALPSINDUS	EQ	28-May-2021	2.00	1.90	2.05	1.90	2.00	2.00	1.99	19697	0.39	73	16613	84.34
AMARAJABAT	EQ	28-May-2021	737.50	743.95	745.50	734.00	745.35	743.75	741.15	1896097	14052.92	39276	862845	45.51
AMBANIORG	SM	28-May-2021	85.20	80.95	80.95	80.95	80.95	80.95	80.95	2000	1.62	1	2000	100.00
AMBER	EQ	28-May-2021	2735.85	2749.90	2829.10	2741.80	2768.80	2755.80	2783.25	108410	3017.32	14266	50516	46.60
AMBICAAGAR	EQ	28-May-2021	22.85	22.20	23.95	22.20	23.95	23.95	23.35	201255	46.98	667	136179	67.66
AMBIKCO	EQ	28-May-2021	1158.50	1168.20	1169.70	1131.00	1137.00	1142.25	1145.78	20097	230.27	2966	10790	53.69
AMBUJACEM	EQ	28-May-2021	330.10	330.10	331.40	324.25	325.50	325.65	327.71	2648245	8678.60	33281	759481	28.68
AMDIND	EQ	28-May-2021	21.50	21.90	21.90	20.50	20.50	20.65	20.89	25185	5.26	189	18055	71.69
AMJLAND	EQ	28-May-2021	29.65	30.00	30.20	28.55	28.55	29.10	29.82	86689	25.85	582	59313	68.42
AMJUMBO	SM	28-May-2021	9.30	9.75	9.75	9.75	9.75	9.75	9.75	8000	0.78	1	8000	100.00
AMRUTANJAN	EQ	28-May-2021	760.45	704.00	730.25	686.15	702.00	700.70	714.05	363743	2597.29	18949	159970	43.98
ANANTRAJ	EQ	28-May-2021	60.50	62.35	62.35	57.50	57.95	57.95	59.10	805914	476.31	3694	550342	68.29
ANDHRACEMT	EQ	28-May-2021	8.00	8.40	8.40	8.40	8.40	8.40	8.40	206600	17.35	268	206600	100.00
ANDHRAPAP	EQ	28-May-2021	233.05	230.65	235.95	230.25	231.15	232.05	232.30	28124	65.33	1229	14821	52.70
ANDHRSUGAR	EQ	28-May-2021	407.30	410.00	415.00	406.25	414.00	412.70	410.51	76587	314.39	3400	40129	52.40
ANGELBRKG	EQ	28-May-2021	732.60	746.00	759.00	734.60	743.00	744.95	744.93	356981	2659.27	18591	93468	26.18
ANIKINDS	EQ	28-May-2021	16.90	16.10	16.80	16.10	16.10	16.10	16.17	164866	26.66	521	130136	78.93
ANKITMETAL	BE	28-May-2021	1.25	1.30	1.30	1.20	1.25	1.25	1.25	95393	1.19	97	-	-
ANSALAPI	EQ	28-May-2021	6.35	6.60	6.60	6.10	6.30	6.30	6.28	494151	31.05	547	312752	63.29
ANSALHSG	EQ	28-May-2021	6.65	7.05	7.20	6.40	6.50	6.50	6.85	337036	23.08	665	212404	63.02
ANUP	EQ	28-May-2021	755.30	759.70	782.00	726.95	742.55	739.00	757.23	86478	654.84	6102	41852	48.40
ANURAS	EQ	28-May-2021	767.35	771.00	771.60	755.10	757.30	761.50	760.78	96321	732.79	3699	44984	46.70
APARINDS	EQ	28-May-2021	564.35	563.10	594.50	563.10	584.90	583.15	584.87	277410	1622.47	10477	101551	36.61
APCL	EQ	28-May-2021	320.60	318.30	324.75	305.10	309.50	308.90	311.52	146874	457.54	6082	94158	64.11
APCOTEXIND	EQ	28-May-2021	345.50	350.00	354.00	342.00	351.00	348.45	348.75	67707	236.13	2861	31566	46.62
APEX	EQ	28-May-2021	268.85	268.90	279.45	268.50	271.00	270.05	274.14	213987	586.63	6210	67563	31.57
APLAPOLLO	EQ	28-May-2021	1303.50	1339.90	1357.30	1290.00	1295.90	1297.85	1312.31	137696	1807.01	12933	79901	58.03
APLLTD	EQ	28-May-2021	950.00	954.80	956.65	941.00	942.80	941.90	946.64	171483	1623.33	6730	96157	56.07
APOLLO	EQ	28-May-2021	111.60	111.70	113.85	109.90	111.00	110.25	111.08	124681	138.50	3266	67960	54.51
APOLLOHOSP	EQ	28-May-2021	3199.00	3199.00	3207.00	3140.00	3150.00	3149.35	3166.54	555829	17600.53	33457	252768	45.48
APOLLOPIPE	EQ	28-May-2021	1081.55	1086.00	1104.80	1063.75	1067.10	1069.50	1080.55	13684	147.86	1408	6751	49.33
APOLLOTYRE	EQ	28-May-2021	223.20	225.00	228.70	221.75	223.75	223.60	224.92	5526121	12429.59	33550	902442	16.33
APOLSINHOT	EQ	28-May-2021	875.95	875.00	920.00	875.00	900.00	899.80	901.88	5760	51.95	532	3437	59.67
APTECHT	EQ	28-May-2021	204.60	206.00	212.90	205.05	208.00	207.70	209.02	345785	722.76	7298	117172	33.89
ARCHIDPLY	BE	28-May-2021	34.85	34.95	35.75	34.50	34.50	34.70	35.10	14283	5.01	89	-	-
ARCHIES	EQ	28-May-2021	14.70	15.70	17.45	14.40	15.05	15.20	16.03	4169646	668.21	9469	1980616	47.50
ARENTERP	EQ	28-May-2021	12.50	12.15	12.90	12.15	12.70	12.65	12.25	1027	0.13	25	935	91.04
ARIES	EQ	28-May-2021	112.70	112.00	117.20	110.25	111.85	112.30	114.55	409249	468.79	8003	121060	29.58
ARIHANT	EQ	28-May-2021	21.25	21.50	22.20	20.25	21.25	21.35	20.73	10769	2.23	261	6962	64.65
ARIHANTSUP	BE	28-May-2021	72.90	73.10	75.50	72.90	74.00	74.45	74.28	14830	11.02	100	-	-
ARMANFIN	EQ	28-May-2021	602.35	605.00	615.00	595.60	607.50	609.55	605.30	9923	60.06	925	6359	64.08
AROGRANITE	EQ	28-May-2021	51.45	51.45	55.40	51.10	51.15	51.55	53.85	366111	197.15	3138	127327	34.78
ARROWGREEN	BE	28-May-2021	114.85	113.65	117.00	109.15	110.30	111.20	111.95	16754	18.76	171	-	-
ARSHIYA	EQ	28-May-2021	28.95	29.50	29.60	28.20	29.50	29.10	29.11	50398	14.67	372	30310	60.14
ARSSINFRA	EQ	28-May-2021	33.35	36.35	37.50	31.20	31.90	32.20	34.69	711965	247.00	4450	348780	48.99
ARTEMISMED	BE	28-May-2021	271.90	272.00	276.00	269.00	269.00	269.40	272.60	15376	41.91	120	-	-
ARVEE	BE	28-May-2021	123.50	117.35	117.35	117.35	117.35	117.35	117.35	1627	1.91	35	-	-
ARVIND	EQ	28-May-2021	77.05	77.90	79.45	77.10	77.60	77.55	78.08	1292165	1008.96	8258	648686	50.20
ARVINDFASN	EQ	28-May-2021	144.05	145.00	151.00	143.00	146.50	147.10	147.63	2713863	4006.49	19911	853776	31.46
ARVSMART	EQ	28-May-2021	108.05	107.35	110.55	100.60	102.50	102.30	104.09	475650	495.08	9562	177459	37.31
ASAHIINDIA	EQ	28-May-2021	319.85	324.00	327.00	312.00	319.00	317.90	319.43	92108	294.22	3462	38491	41.79
ASAHISONG	EQ	28-May-2021	377.50	382.45	383.00	342.70	348.00	348.10	356.23	78645	280.16	2980	44910	57.10
ASAL	EQ	28-May-2021	38.60	39.00	39.50	37.00	38.05	38.15	38.38	13423	5.15	130	9785	72.90
ASALCBR	EQ	28-May-2021	457.20	467.00	469.95	456.05	463.00	464.55	462.77	77363	358.01	3287	52229	67.51
ASHAPURMIN	EQ	28-May-2021	151.65	152.75	159.55	151.00	153.00	151.55	154.11	183604	282.94	3406	98767	53.79
ASHIANA	EQ	28-May-2021	135.75	138.20	149.65	133.35	143.50	144.65	143.21	1401222	2006.71	26123	281193	20.07
ASHIMASYN	BE	28-May-2021	18.00	18.40	18.90	17.50	18.90	18.85	18.05	195948	35.37	161	-	-
ASHOKA	EQ	28-May-2021	92.40	95.00	95.20	91.80	93.30	93.15	93.41	2371198	2214.99	13830	949389	40.04
ASHOKLEY	EQ	28-May-2021	126.40	126.35	127.60	123.55	124.85	124.60	125.13	9809091	12273.91	43219	2221769	22.65
ASIANHOTNR	EQ	28-May-2021	76.65	77.15	79.70	76.15	76.50	76.35	77.44	12205	9.45	571	7217	59.13
ASIANPAINT	EQ	28-May-2021	2949.35	2958.15	2963.80	2931.15	2935.70	2940.70	2946.20	711383	20958.79	44927	228055	32.06
ASIANTILES	EQ	28-May-2021	196.20	197.15	204.80	194.25	200.90	201.15	200.95	1223615	2458.83	15349	427516	34.94
ASPINWALL	EQ	28-May-2021	212.95	212.80	215.80	209.00	209.00	209.00	210.69	4040	8.51	118	3330	82.43
ASTEC	EQ	28-May-2021	1415.30	1415.30	1428.60	1365.00	1374.95	1373.40	1395.30	47488	662.60	5615	26707	56.24
ASTERDM	EQ	28-May-2021	149.45	151.45	151.80	147.00	147.80	147.55	148.85	688253	1024.45	10519	378657	55.02
ASTRAL	EQ	28-May-2021	1897.55	1917.00	1919.60	1866.00	1880.00	1883.20	1897.18	176114	3341.20	23671	94532	53.68
ASTRAMICRO	EQ	28-May-2021	140.75	142.00	142.35	133.10	133.25	134.20	137.10	998653	1369.15	10281	569580	57.03
ASTRAZEN	EQ	28-May-2021	3798.80	3817.80	3817.80	3775.00	3783.95	3780.00	3788.98	18170	688.46	3240	8500	46.78
ASTRON	EQ	28-May-2021	46.25	46.65	47.00	45.05	45.50	46.00	46.12	104398	48.15	1192	60377	57.83
ATFL	EQ	28-May-2021	1008.95	1007.90	1007.90	969.55	977.00	980.05	981.44	37779	370.78	3495	16017	42.40
ATGL	EQ	28-May-2021	1354.20	1325.00	1349.05	1315.70	1345.85	1341.70	1336.56	812705	10862.32	47082	446308	54.92
ATLANTA	EQ	28-May-2021	9.75	10.20	10.20	9.35	10.20	10.15	10.09	153854	15.52	321	147421	95.82
ATUL	EQ	28-May-2021	8500.50	8511.00	8564.20	8481.00	8528.85	8505.70	8516.93	6877	585.71	1985	4525	65.80
ATULAUTO	EQ	28-May-2021	186.45	192.25	194.90	190.25	192.95	192.75	193.28	367061	709.47	8035	239871	65.35
AUBANK	EQ	28-May-2021	982.30	990.00	1008.00	982.00	994.95	995.45	996.40	2018038	20107.72	44542	815469	40.41
AURIONPRO	EQ	28-May-2021	157.45	160.00	163.00	143.00	154.00	152.70	153.10	521247	798.04	9698	177994	34.15
AUROPHARMA	EQ	28-May-2021	1031.60	1033.00	1034.35	1016.35	1021.95	1022.20	1025.59	1211293	12422.91	23553	461544	38.10
AUSOMENT	EQ	28-May-2021	68.60	68.10	69.00	65.65	66.00	66.00	67.22	6876	4.62	185	4879	70.96
AUTOAXLES	EQ	28-May-2021	1431.35	1415.00	1478.40	1368.00	1381.00	1376.15	1412.93	27376	386.80	4443	12584	45.97
AUTOIND	EQ	28-May-2021	37.75	38.50	39.40	36.15	37.55	37.90	37.95	37295	14.16	485	22782	61.09
AVADHSUGAR	EQ	28-May-2021	300.30	302.00	305.70	295.00	296.80	296.10	300.09	70690	212.13	2031	36792	52.05
AVANTIFEED	EQ	28-May-2021	585.05	589.70	595.70	570.60	578.10	576.90	581.26	640162	3721.02	17626	185249	28.94
AVG	SM	28-May-2021	54.60	57.30	57.30	57.30	57.30	57.30	57.30	1200	0.69	1	1200	100.00
AVTNPL	EQ	28-May-2021	67.10	67.25	68.40	63.50	64.40	64.65	65.16	384913	250.82	3693	243565	63.28
AWHCL	EQ	28-May-2021	310.00	312.45	314.00	307.00	308.50	308.25	310.94	75616	235.12	3294	31113	41.15
AXISBANK	EQ	28-May-2021	750.35	752.60	759.70	738.50	743.50	739.85	746.17	17149692	127966.18	162802	8731644	50.91
AXISBNKETF	EQ	28-May-2021	351.72	351.13	353.70	348.29	349.52	349.72	350.31	2116	7.41	54	1101	52.03
AXISBPSETF	EQ	28-May-2021	10.15	10.15	10.15	10.14	10.15	10.15	10.14	8467	0.86	63	8446	99.75
AXISCADES	EQ	28-May-2021	78.50	78.90	79.80	72.50	73.45	73.10	75.28	347173	261.34	3894	203473	58.61
AXISGOLD	EQ	28-May-2021	42.30	42.30	42.38	42.02	42.16	42.09	42.13	110915	46.73	1599	81632	73.60
AXISHCETF	EQ	28-May-2021	84.76	85.48	85.48	84.00	84.20	84.11	84.32	13126	11.07	224	10885	82.93
AXISNIFTY	EQ	28-May-2021	160.19	161.80	161.80	159.61	161.05	160.69	160.42	10685	17.14	185	9033	84.54
AXISTECETF	EQ	28-May-2021	268.00	270.25	270.25	265.00	265.70	265.70	265.62	4924	13.08	62	4386	89.07
AYMSYNTEX	EQ	28-May-2021	67.30	68.00	69.00	67.05	68.60	68.70	68.08	58206	39.63	445	43371	74.51
BAFNAPH	EQ	28-May-2021	136.20	140.00	140.00	133.70	135.60	135.70	136.91	5260	7.20	271	2433	46.25
BAGFILMS	BE	28-May-2021	3.45	3.60	3.60	3.30	3.30	3.30	3.35	393649	13.17	436	-	-
BAJAJ-AUTO	EQ	28-May-2021	4246.10	4240.20	4256.00	4187.65	4203.00	4199.50	4215.08	285520	12034.88	22724	75965	26.61
BAJAJCON	EQ	28-May-2021	292.25	294.90	296.75	285.00	288.10	286.80	288.35	1070458	3086.65	26803	390396	36.47
BAJAJELEC	EQ	28-May-2021	1098.75	1104.50	1107.50	1081.00	1083.00	1083.35	1092.61	96838	1058.06	7400	43560	44.98
BAJAJFINSV	EQ	28-May-2021	11888.80	11925.00	12024.95	11680.00	11725.00	11713.20	11836.72	263315	31167.85	39962	51122	19.41
BAJAJHIND	EQ	28-May-2021	11.25	11.25	11.40	10.85	10.95	10.90	11.02	4528192	499.14	7075	2905658	64.17
BAJAJHLDNG	EQ	28-May-2021	3591.10	3591.00	3618.35	3502.00	3519.90	3513.15	3532.15	39430	1392.73	6458	18175	46.09
BAJFINANCE	EQ	28-May-2021	5682.20	5724.00	5750.00	5592.10	5616.00	5610.75	5662.69	1526375	86433.94	95078	273889	17.94
BALAJITELE	EQ	28-May-2021	70.40	70.90	71.85	65.85	67.00	66.60	68.53	951136	651.81	8895	419411	44.10
BALAMINES	EQ	28-May-2021	2896.05	2916.95	2934.85	2835.00	2845.00	2846.55	2875.51	96027	2761.27	10489	47002	48.95
BALAXI	EQ	28-May-2021	716.40	695.05	729.40	695.00	701.95	698.95	704.47	4873	34.33	474	2952	60.58
BALKRISHNA	BE	28-May-2021	26.90	25.60	26.90	25.60	25.60	25.60	25.73	5054	1.30	16	-	-
BALKRISIND	EQ	28-May-2021	2193.00	2190.00	2210.00	2159.05	2189.55	2190.85	2183.76	296972	6485.15	15789	53095	17.88
BALLARPUR	BZ	28-May-2021	1.20	1.20	1.25	1.15	1.20	1.20	1.19	2533135	30.24	454	-	-
BALMLAWRIE	EQ	28-May-2021	137.15	137.95	138.40	135.50	136.90	135.95	136.86	379329	519.16	3939	201175	53.03
BALPHARMA	BE	28-May-2021	109.00	113.80	114.00	108.00	108.90	108.75	111.21	213989	237.98	2413	-	-
BALRAMCHIN	EQ	28-May-2021	303.75	309.00	309.00	296.00	297.40	296.85	299.77	873715	2619.09	21990	423368	48.46
BANARBEADS	EQ	28-May-2021	57.25	55.45	56.75	53.85	56.75	56.35	55.67	81433	45.33	1030	36104	44.34
BANARISUG	EQ	28-May-2021	1691.00	1697.50	1779.00	1674.30	1700.00	1717.70	1729.43	15920	275.33	2178	3240	20.35
BANCOINDIA	EQ	28-May-2021	164.75	164.10	166.90	153.95	156.60	156.10	159.66	264562	422.40	6617	146292	55.30
BANDHANBNK	EQ	28-May-2021	295.35	298.75	306.70	295.65	306.00	303.50	300.44	7640254	22954.24	67351	4513619	59.08
BANG	EQ	28-May-2021	30.80	31.75	32.00	30.50	31.00	30.75	31.17	41766	13.02	227	11572	27.71
BANKA	EQ	28-May-2021	75.30	75.30	79.00	72.05	74.10	73.40	74.66	7086	5.29	155	5436	76.71
BANKBARODA	EQ	28-May-2021	83.55	84.40	84.60	81.80	83.85	83.85	83.41	93311026	77830.83	165472	14411060	15.44
BANKBEES	EQ	28-May-2021	352.59	355.00	357.40	352.10	353.75	353.60	354.11	1215524	4304.34	9008	700964	57.67
BANKINDIA	EQ	28-May-2021	77.00	78.00	79.45	76.95	77.55	77.55	78.22	9115066	7130.08	29838	1858837	20.39
BANSWRAS	EQ	28-May-2021	133.75	133.25	135.85	128.50	134.00	132.25	131.90	40285	53.14	733	27740	68.86
BARBEQUE	EQ	28-May-2021	877.55	885.00	895.00	815.00	842.85	849.50	854.40	574861	4911.63	28382	128580	22.37
BARTRONICS	BZ	28-May-2021	3.45	3.60	3.60	3.60	3.60	3.60	3.60	4374	0.16	16	-	-
BASF	EQ	28-May-2021	2374.05	2376.00	2421.00	2354.60	2360.95	2364.70	2379.91	33594	799.51	4811	12476	37.14
BASML	EQ	28-May-2021	93.10	94.00	107.00	93.10	105.40	104.55	100.90	2863522	2889.35	20780	962281	33.60
BATAINDIA	EQ	28-May-2021	1546.00	1545.85	1554.00	1536.10	1543.55	1545.10	1545.65	270129	4175.26	12135	76357	28.27
BAYERCROP	EQ	28-May-2021	5287.70	5315.00	5320.00	5221.70	5304.00	5275.60	5256.19	55131	2897.79	5310	37200	67.48
BBL	EQ	28-May-2021	1393.80	1321.05	1335.00	1269.70	1295.00	1290.50	1296.13	73780	956.28	7552	36030	48.83
BBTC	EQ	28-May-2021	1337.55	1330.00	1340.00	1276.00	1282.00	1284.15	1302.28	166689	2170.76	11410	63043	37.82
BBTCL	SM	28-May-2021	78.80	79.00	81.00	79.00	81.00	81.00	80.00	6000	4.80	2	6000	100.00
BCG	EQ	28-May-2021	8.40	8.50	8.60	8.20	8.35	8.35	8.38	2275285	190.62	1784	1552419	68.23
BCLIND	EQ	28-May-2021	150.30	150.30	153.50	147.00	148.50	147.60	149.50	57873	86.52	1204	41254	71.28
BCP	EQ	28-May-2021	3.45	3.45	3.45	3.35	3.45	3.40	3.40	140275	4.77	327	113620	81.00
BDL	EQ	28-May-2021	369.00	370.55	373.65	356.05	357.95	357.40	363.19	169862	616.93	6925	87034	51.24
BEARDSELL	BE	28-May-2021	12.85	13.30	13.45	13.05	13.40	13.40	13.36	45662	6.10	76	-	-
BECTORFOOD	EQ	28-May-2021	418.95	422.00	425.00	412.25	415.50	416.95	417.15	314456	1311.76	10401	145603	46.30
BEDMUTHA	EQ	28-May-2021	24.45	26.55	26.55	23.00	23.00	23.45	24.46	15568	3.81	174	9156	58.81
BEL	EQ	28-May-2021	148.55	148.50	149.60	144.40	144.95	144.85	145.87	14875105	21697.72	78029	6402692	43.04
BEML	EQ	28-May-2021	1320.55	1322.00	1330.90	1308.00	1312.20	1311.25	1317.23	237436	3127.58	8732	92087	38.78
BEPL	EQ	28-May-2021	160.40	160.95	162.90	159.50	160.90	160.30	161.32	576428	929.88	7342	300455	52.12
BERGEPAINT	EQ	28-May-2021	798.30	804.00	813.45	797.30	801.85	802.25	804.92	1480546	11917.16	41592	300266	20.28
BESTAGRO	EQ	28-May-2021	285.65	285.65	289.95	275.05	281.40	281.10	282.91	46477	131.49	718	37816	81.36
BETA	SM	28-May-2021	316.90	301.10	301.10	301.10	301.10	301.10	301.10	3200	9.64	4	3200	100.00
BFINVEST	EQ	28-May-2021	320.95	322.80	328.00	315.05	315.05	317.05	322.55	30752	99.19	1768	12864	41.83
BFUTILITIE	EQ	28-May-2021	313.60	315.20	319.90	305.80	308.00	307.95	312.74	340509	1064.92	6920	119404	35.07
BGRENERGY	EQ	28-May-2021	62.35	62.15	62.90	58.60	58.80	58.80	60.26	374856	225.89	3675	233701	62.34
BHAGERIA	EQ	28-May-2021	200.65	201.50	201.50	196.00	196.00	196.65	197.70	85955	169.94	2450	53142	61.83
BHAGYANGR	EQ	28-May-2021	54.60	56.85	57.10	54.05	55.00	55.30	55.65	74250	41.32	663	39547	53.26
BHAGYAPROP	EQ	28-May-2021	28.90	28.90	29.50	28.45	29.00	28.80	28.75	6562	1.89	92	5454	83.11
BHANDARI	EQ	28-May-2021	2.70	2.80	2.80	2.75	2.80	2.80	2.80	346277	9.69	170	324350	93.67
BHARATFORG	EQ	28-May-2021	682.75	689.80	694.85	674.10	676.80	677.55	686.38	4109401	28206.20	62073	1322734	32.19
BHARATGEAR	EQ	28-May-2021	105.20	106.45	107.70	103.00	103.00	103.35	105.47	59725	62.99	2055	26005	43.54
BHARATRAS	EQ	28-May-2021	12112.60	12259.00	13200.00	12173.85	12907.40	12929.90	12935.64	37179	4809.34	13566	5629	15.14
BHARATWIRE	EQ	28-May-2021	54.60	55.00	56.75	53.20	53.20	54.00	54.66	17115	9.36	226	12534	73.23
BHARTIARTL	EQ	28-May-2021	519.80	522.25	528.50	520.40	524.50	523.60	524.41	10060110	52756.57	122048	4417063	43.91
BHEL	EQ	28-May-2021	73.30	73.95	74.55	71.55	72.00	71.90	72.92	51857599	37813.40	91113	10034651	19.35
BIGBLOC	EQ	28-May-2021	91.55	90.95	91.85	88.00	88.05	88.30	88.95	3279	2.92	54	1387	42.30
BIL	BE	28-May-2021	211.55	218.00	221.00	214.50	216.00	216.65	216.88	8413	18.25	178	-	-
BINDALAGRO	EQ	28-May-2021	24.95	25.50	25.90	23.15	23.85	23.65	24.33	441747	107.50	2331	278426	63.03
BIOCON	EQ	28-May-2021	381.90	383.00	386.20	380.10	382.55	382.15	383.34	2268969	8697.81	27921	610089	26.89
BIOFILCHEM	EQ	28-May-2021	70.20	71.05	71.05	69.50	69.75	69.65	69.82	43880	30.64	1006	28289	64.47
BIRET	RR	28-May-2021	250.02	251.00	252.70	250.07	251.00	251.13	250.96	345000	865.83	227	340200	98.61
BIRLACABLE	EQ	28-May-2021	75.10	75.75	79.55	74.20	77.70	77.55	77.70	539385	419.12	6107	217876	40.39
BIRLACORPN	EQ	28-May-2021	1225.60	1237.00	1238.25	1206.00	1219.00	1221.80	1217.13	79537	968.07	6075	39029	49.07
BIRLAMONEY	EQ	28-May-2021	47.65	48.35	48.65	46.90	47.50	47.25	47.71	252462	120.46	2993	99923	39.58
BIRLATYRE	EQ	28-May-2021	28.40	28.30	28.50	27.90	27.95	27.95	28.16	319366	89.93	2708	256150	80.21
BLBLIMITED	EQ	28-May-2021	6.75	6.75	6.75	6.50	6.70	6.70	6.65	17499	1.16	62	14952	85.44
BLISSGVS	EQ	28-May-2021	109.15	109.75	110.90	108.00	108.35	108.20	108.77	331874	360.98	3858	192748	58.08
BLKASHYAP	EQ	28-May-2021	20.05	20.90	21.00	19.05	19.20	19.15	19.82	633412	125.54	1230	430508	67.97
BLS	EQ	28-May-2021	108.70	109.80	111.50	107.70	108.50	108.05	109.05	214726	234.16	4018	137937	64.24
BLUEDART	EQ	28-May-2021	6003.10	6033.15	6140.00	6025.50	6110.00	6096.45	6098.51	32913	2007.20	4966	17383	52.81
BLUESTARCO	EQ	28-May-2021	835.70	840.10	843.00	824.10	829.55	827.20	831.64	74818	622.22	5296	30183	40.34
BODALCHEM	EQ	28-May-2021	106.70	107.15	108.90	102.80	103.60	103.10	105.04	1163883	1222.51	12231	559868	48.10
BOHRA	SM	28-May-2021	6.65	6.95	6.95	6.95	6.95	6.95	6.95	44000	3.06	20	44000	100.00
BOMDYEING	EQ	28-May-2021	81.45	82.15	83.45	79.10	79.65	79.75	81.25	4312151	3503.55	20960	1073881	24.90
BOROLTD	EQ	28-May-2021	243.70	236.90	236.90	225.35	226.85	226.05	229.40	756294	1734.97	17118	356432	47.13
BORORENEW	EQ	28-May-2021	283.30	284.70	284.90	272.00	273.95	272.90	276.01	824231	2274.98	17615	505360	61.31
BOSCHLTD	EQ	28-May-2021	15067.90	15100.00	15189.90	15002.65	15100.00	15104.45	15105.38	20109	3037.54	5547	4574	22.75
BPCL	EQ	28-May-2021	467.85	475.00	479.90	468.50	472.40	471.50	473.87	14656852	69453.79	231072	4477198	30.55
BPL	EQ	28-May-2021	35.40	35.45	35.90	34.10	34.35	34.25	34.80	149076	51.88	1135	104655	70.20
BRFL	EQ	28-May-2021	6.75	6.90	6.90	6.65	6.65	6.65	6.72	354446	23.82	496	308418	87.01
BRIGADE	EQ	28-May-2021	265.80	269.10	269.30	262.50	267.00	265.10	265.27	262289	695.78	8148	188074	71.70
BRIGHT	SM	28-May-2021	10.10	10.70	10.70	10.70	10.70	10.70	10.70	6000	0.64	2	6000	100.00
BRITANNIA	EQ	28-May-2021	3414.65	3417.00	3449.00	3410.00	3428.70	3423.45	3425.33	249529	8547.19	19390	124083	49.73
BRITANNIA	N2	28-May-2021	32.47	32.47	32.51	32.33	32.46	32.46	32.46	8662	2.81	52	8649	99.85
BRNL	EQ	28-May-2021	30.30	31.00	31.25	30.00	30.05	30.20	30.65	160322	49.14	1726	93878	58.56
BROOKS	EQ	28-May-2021	107.40	110.25	110.30	102.05	102.40	102.85	104.19	85313	88.88	1282	50415	59.09
BSE	EQ	28-May-2021	910.60	921.00	949.00	910.00	938.00	936.75	928.16	2434619	22597.26	64288	441192	18.12
BSHSL	EQ	28-May-2021	191.50	190.95	191.50	182.05	183.00	183.70	185.19	8049	14.91	339	4795	59.57
BSL	EQ	28-May-2021	48.65	49.00	50.50	47.25	49.85	50.10	49.68	49964	24.82	742	37393	74.84
BSLGOLDETF	EQ	28-May-2021	4446.80	4421.00	4469.00	4403.00	4429.00	4424.55	4424.15	279	12.34	84	139	49.82
BSLNIFTY	EQ	28-May-2021	168.49	171.90	173.00	166.25	169.58	169.64	169.95	848	1.44	59	458	54.01
BSOFT	EQ	28-May-2021	326.80	327.90	332.40	318.25	321.00	321.70	322.39	2020128	6512.66	38214	628030	31.09
BTML	SM	28-May-2021	71.50	72.75	73.00	72.75	73.00	72.85	72.88	2400	1.75	2	2400	100.00
BURGERKING	EQ	28-May-2021	152.05	153.70	153.70	146.15	147.05	146.90	148.75	2751795	4093.43	31648	1320138	47.97
BUTTERFLY	EQ	28-May-2021	846.65	846.00	849.80	800.00	801.00	803.20	812.54	107546	873.85	5885	67712	62.96
BVCL	BE	28-May-2021	24.00	24.10	25.20	23.70	23.70	24.20	24.42	10462	2.55	75	-	-
BYKE	EQ	28-May-2021	29.55	31.00	35.45	29.60	34.10	34.20	33.70	3215950	1083.82	13077	1050435	32.66
CADILAHC	EQ	28-May-2021	626.85	626.85	627.95	612.50	621.25	621.30	620.19	6438083	39928.47	86075	1742487	27.07
CADSYS	SM	28-May-2021	28.40	29.75	29.80	28.10	28.10	28.10	29.39	14000	4.12	7	12000	85.71
CALSOFT	EQ	28-May-2021	10.15	10.60	10.60	9.70	9.75	9.70	9.97	66644	6.64	236	54332	81.53
CAMLINFINE	EQ	28-May-2021	185.70	186.60	186.95	178.00	179.45	179.85	181.43	702843	1275.15	15768	422897	60.17
CAMS	EQ	28-May-2021	2419.40	2442.80	2525.00	2441.00	2508.00	2509.35	2485.74	283933	7057.84	24939	77237	27.20
CANBK	EQ	28-May-2021	153.65	156.10	162.90	154.80	161.45	161.90	159.00	60544144	96264.71	204690	18056701	29.82
CANDC	BZ	28-May-2021	4.50	4.70	4.70	4.45	4.70	4.70	4.65	6669	0.31	22	-	-
CANFINHOME	EQ	28-May-2021	546.70	551.00	552.00	528.20	533.00	531.05	541.54	242956	1315.71	9090	141682	58.32
CANTABIL	EQ	28-May-2021	378.85	384.60	388.70	378.55	388.70	380.70	381.20	92162	351.32	2566	13243	14.37
CAPACITE	EQ	28-May-2021	205.50	205.50	207.55	198.65	198.95	201.10	202.58	113880	230.70	5443	80274	70.49
CAPLIPOINT	EQ	28-May-2021	600.50	605.00	605.90	592.00	596.90	594.50	597.95	112887	675.01	5753	55634	49.28
CAPTRUST	EQ	28-May-2021	91.85	91.95	92.00	88.00	90.00	89.65	89.58	11249	10.08	274	6492	57.71
CARBORUNIV	EQ	28-May-2021	602.90	602.90	608.05	595.25	598.95	602.05	603.25	116502	702.80	8746	60895	52.27
CAREERP	EQ	28-May-2021	131.85	132.50	133.70	130.40	130.75	130.80	131.98	27837	36.74	862	15447	55.49
CARERATING	EQ	28-May-2021	570.25	572.65	583.10	569.95	575.15	575.20	575.86	151141	870.36	4329	90205	59.68
CASTROLIND	EQ	28-May-2021	136.85	136.80	138.10	134.10	134.30	134.65	135.94	1552609	2110.66	12430	691569	44.54
CCCL	BE	28-May-2021	0.55	0.60	0.60	0.60	0.60	0.60	0.60	356595	2.14	187	-	-
CCHHL	BE	28-May-2021	5.75	5.95	6.00	5.75	5.95	5.90	5.91	155996	9.21	363	-	-
CCL	EQ	28-May-2021	355.20	359.00	369.00	352.25	366.00	364.70	361.82	2588564	9365.88	48185	1003152	38.75
CDSL	EQ	28-May-2021	892.60	898.95	986.90	895.05	986.80	971.65	948.21	3098824	29383.44	108517	757573	24.45
CEATLTD	EQ	28-May-2021	1306.45	1313.30	1328.00	1308.20	1319.80	1319.25	1319.35	153220	2021.51	10338	58516	38.19
CEBBCO	EQ	28-May-2021	20.80	21.45	21.45	19.80	19.95	19.85	20.07	172634	34.65	570	120188	69.62
CELEBRITY	EQ	28-May-2021	6.45	6.60	6.75	6.25	6.75	6.75	6.63	104890	6.96	208	86018	82.01
CENTENKA	EQ	28-May-2021	301.80	301.00	336.35	301.00	328.35	327.25	323.66	743501	2406.40	18185	328030	44.12
CENTEXT	EQ	28-May-2021	6.50	6.60	7.55	6.50	6.95	6.90	7.02	2697742	189.30	2373	1343473	49.80
CENTRALBK	EQ	28-May-2021	19.30	19.45	19.65	19.20	19.30	19.25	19.41	9297247	1804.90	10801	4872841	52.41
CENTRUM	EQ	28-May-2021	36.75	36.15	37.10	35.80	36.25	36.45	36.82	1602095	589.90	2497	910565	56.84
CENTUM	EQ	28-May-2021	404.15	402.40	416.00	387.05	396.00	395.75	397.38	29766	118.29	1642	16781	56.38
CENTURYPLY	EQ	28-May-2021	405.40	404.00	424.25	403.05	411.00	411.15	416.66	453457	1889.36	17285	251057	55.37
CENTURYTEX	EQ	28-May-2021	510.45	510.45	515.00	498.30	501.50	501.50	506.04	425872	2155.06	7720	166517	39.10
CERA	EQ	28-May-2021	4018.00	4099.00	4135.95	3955.00	3989.35	3995.50	4040.19	5209	210.45	1410	1597	30.66
CEREBRAINT	EQ	28-May-2021	53.55	54.00	54.50	52.00	52.70	52.40	53.65	1832349	983.04	3396	929480	50.73
CESC	EQ	28-May-2021	670.00	671.15	680.90	665.05	670.00	667.00	672.04	230172	1546.85	7923	112486	48.87
CGCL	EQ	28-May-2021	461.00	460.00	497.00	459.00	462.35	462.70	474.60	119668	567.94	7735	31757	26.54
CGPOWER	EQ	28-May-2021	88.65	89.40	90.00	87.05	87.40	87.75	88.68	2243090	1989.14	11258	1314057	58.58
CHALET	EQ	28-May-2021	175.50	176.45	180.50	173.40	180.50	178.45	176.71	460742	814.17	7760	247677	53.76
CHAMBLFERT	EQ	28-May-2021	298.00	298.00	298.45	283.20	285.80	284.15	289.05	913150	2639.46	20980	512845	56.16
CHEMBOND	EQ	28-May-2021	202.65	204.00	204.00	199.20	200.80	200.05	201.51	27061	54.53	928	15419	56.98
CHEMCON	EQ	28-May-2021	438.80	442.20	449.80	441.00	442.00	442.20	445.32	308518	1373.89	10461	104893	34.00
CHEMFAB	EQ	28-May-2021	152.95	154.65	154.65	146.70	148.90	147.65	149.54	24197	36.18	879	13275	54.86
CHENNPETRO	EQ	28-May-2021	134.40	135.00	138.80	132.50	134.00	133.40	135.72	1549491	2103.04	16677	580980	37.49
CHOLAFIN	EQ	28-May-2021	537.80	535.00	547.00	531.15	542.55	544.05	538.77	3401465	18326.13	56728	815665	23.98
CHOLAHLDNG	EQ	28-May-2021	649.85	646.00	655.00	636.30	642.00	643.50	647.36	177413	1148.49	6383	99071	55.84
CIGNITITEC	EQ	28-May-2021	417.10	424.90	424.90	412.30	412.35	414.45	417.77	33614	140.43	1388	19328	57.50
CINELINE	EQ	28-May-2021	43.60	43.60	43.60	41.10	41.70	41.65	41.86	132934	55.65	1353	78880	59.34
CINEVISTA	BE	28-May-2021	12.50	13.00	13.00	11.95	12.15	12.10	12.19	29698	3.62	127	-	-
CIPLA	EQ	28-May-2021	942.35	940.20	947.35	931.00	934.00	934.35	938.43	2156991	20241.95	61557	569746	26.41
CLEDUCATE	EQ	28-May-2021	89.55	90.45	94.00	89.15	92.80	92.10	92.97	48932	45.49	932	32726	66.88
CLNINDIA	EQ	28-May-2021	490.90	490.90	492.25	482.05	485.25	485.75	487.02	81292	395.91	3136	55277	68.00
CLSEL	EQ	28-May-2021	129.15	131.90	132.00	127.75	129.65	130.00	130.15	98176	127.78	2008	64135	65.33
CMICABLES	EQ	28-May-2021	47.00	48.40	48.65	45.70	45.70	46.30	47.00	33743	15.86	382	20543	60.88
CMMIPL	SM	28-May-2021	17.65	18.50	18.50	18.50	18.50	18.50	18.50	12000	2.22	4	12000	100.00
COALINDIA	EQ	28-May-2021	144.55	145.60	148.80	144.75	147.10	146.90	147.25	16465504	24245.84	76228	2772681	16.84
COCHINSHIP	EQ	28-May-2021	381.35	384.00	385.35	378.15	381.05	379.55	381.24	129843	495.01	4094	77226	59.48
COFFEEDAY	EQ	28-May-2021	41.45	41.15	41.40	37.35	37.35	37.35	39.05	7431356	2901.73	25190	4056393	54.58
COFORGE	EQ	28-May-2021	3495.90	3510.00	3585.00	3500.00	3544.00	3543.05	3544.80	649978	23040.42	36819	133265	20.50
COLPAL	EQ	28-May-2021	1684.85	1684.85	1722.75	1684.85	1708.00	1711.15	1710.04	774748	13248.53	39736	329081	42.48
COMPINFO	EQ	28-May-2021	25.55	25.55	25.75	23.05	24.00	23.95	24.33	1067961	259.79	4644	496366	46.48
COMPUSOFT	EQ	28-May-2021	11.00	11.50	12.00	10.00	10.20	10.20	10.75	1033304	111.12	2792	608196	58.86
CONCOR	EQ	28-May-2021	667.70	674.00	676.55	661.80	667.50	667.65	668.55	3714443	24832.73	66569	1435717	38.65
CONFIPET	EQ	28-May-2021	64.00	64.20	64.90	61.10	61.95	61.75	62.90	1259089	791.94	8883	785466	62.38
CONSOFINVT	EQ	28-May-2021	59.80	60.75	61.90	60.00	61.00	61.30	61.13	33607	20.54	134	31219	92.89
CONTI	SM	28-May-2021	5.65	5.45	5.45	5.45	5.45	5.45	5.45	3333	0.18	1	3333	100.00
CONTROLPR	EQ	28-May-2021	367.85	367.65	374.55	359.00	364.00	362.85	366.03	20409	74.70	1584	12154	59.55
CORALFINAC	EQ	28-May-2021	33.15	33.90	36.80	30.35	31.70	32.05	33.31	1212067	403.68	5934	484267	39.95
CORDSCABLE	EQ	28-May-2021	49.55	50.35	53.90	46.50	50.05	50.15	51.59	695756	358.93	5397	228790	32.88
COROMANDEL	EQ	28-May-2021	820.45	824.00	834.20	809.00	810.30	811.05	816.31	299768	2447.04	10607	164742	54.96
COSMOFILMS	EQ	28-May-2021	806.65	806.00	814.95	800.00	800.20	801.95	806.16	56825	458.10	3337	35288	62.10
COUNCODOS	EQ	28-May-2021	2.40	2.50	2.50	2.30	2.35	2.30	2.41	212059	5.10	249	149990	70.73
COX&KINGS	BZ	28-May-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	404441	5.66	341	-	-
CPSEETF	EQ	28-May-2021	24.79	24.99	25.04	24.70	24.76	24.72	24.86	2404484	597.74	103185	1416552	58.91
CRAFTSMAN	EQ	28-May-2021	1632.60	1638.00	1685.00	1585.00	1639.95	1639.90	1645.27	141693	2331.23	13868	46255	32.64
CREATIVE	EQ	28-May-2021	90.55	92.00	92.40	85.55	86.05	87.85	89.03	76135	67.78	1123	48891	64.22
CREDITACC	EQ	28-May-2021	655.05	650.35	673.55	640.50	643.00	647.30	655.34	77392	507.18	8252	38362	49.57
CREST	EQ	28-May-2021	96.25	97.95	101.50	95.00	95.25	95.95	98.11	32324	31.71	1090	16137	49.92
CRISIL	EQ	28-May-2021	1942.50	1945.35	1972.05	1915.00	1925.25	1922.65	1943.91	15148	294.46	2800	5230	34.53
CROMPTON	EQ	28-May-2021	400.60	404.00	404.00	392.05	394.90	394.05	396.65	580586	2302.91	20958	317983	54.77
CROWN	SM	28-May-2021	56.15	55.00	55.00	53.35	53.35	53.35	53.90	3000	1.62	2	3000	100.00
CSBBANK	EQ	28-May-2021	316.05	320.00	320.25	312.00	314.85	312.55	316.36	290315	918.45	6310	94473	32.54
CTE	EQ	28-May-2021	34.75	36.35	36.45	35.20	36.45	36.45	36.38	37014	13.47	313	28512	77.03
CUB	EQ	28-May-2021	173.90	174.40	175.40	172.25	174.30	173.75	173.97	950380	1653.39	7189	319218	33.59
CUBEXTUB	BE	28-May-2021	28.05	27.80	28.70	26.65	27.15	27.15	27.16	16956	4.61	90	-	-
CUMMINSIND	EQ	28-May-2021	771.75	781.60	805.00	776.10	789.50	791.05	790.20	3272553	25859.77	68338	503889	15.40
CUPID	EQ	28-May-2021	238.60	239.80	248.00	235.00	237.60	236.30	239.25	84118	201.25	2799	55069	65.47
CYBERMEDIA	EQ	28-May-2021	10.65	11.10	11.15	10.15	10.45	10.40	10.62	32717	3.47	718	23360	71.40
CYBERTECH	EQ	28-May-2021	144.45	144.05	150.75	141.30	145.00	145.50	146.77	337190	494.89	6904	122793	36.42
CYIENT	EQ	28-May-2021	815.30	817.50	824.90	811.00	815.00	816.85	819.31	118976	974.79	8251	71604	60.18
DAAWAT	EQ	28-May-2021	76.60	76.60	77.40	72.65	74.30	74.15	74.65	4467288	3334.76	24406	2231806	49.96
DABUR	EQ	28-May-2021	527.20	530.00	532.90	528.05	531.05	530.40	529.98	1322812	7010.60	36707	701589	53.04
DALALSTCOM	BE	28-May-2021	0.80	0.85	0.85	0.75	0.80	0.80	0.78	30811	0.24	30	-	-
DALBHARAT	EQ	28-May-2021	1821.05	1825.00	1829.00	1767.00	1778.55	1776.10	1794.73	71606	1285.13	7611	53961	75.36
DALMIASUG	EQ	28-May-2021	330.00	332.15	334.00	320.10	320.50	322.95	325.97	146025	476.00	5734	80096	54.85
DAMODARIND	EQ	28-May-2021	33.60	33.90	34.50	32.20	32.40	32.70	33.29	42280	14.07	255	14000	33.11
DANGEE	BE	28-May-2021	166.50	163.00	170.50	161.50	169.10	169.00	163.19	1827	2.98	31	-	-
DATAMATICS	EQ	28-May-2021	153.10	155.50	155.50	144.75	147.20	145.55	148.99	545593	812.87	9012	243176	44.57
DBCORP	EQ	28-May-2021	97.80	97.90	98.35	94.50	95.00	94.95	96.29	279243	268.87	4201	163737	58.64
DBL	EQ	28-May-2021	561.35	565.00	570.10	513.10	543.05	544.35	554.62	327521	1816.50	10315	137320	41.93
DBREALTY	EQ	28-May-2021	21.75	22.60	22.60	20.70	20.70	20.70	20.95	570588	119.51	1238	482720	84.60
DBSTOCKBRO	EQ	28-May-2021	12.05	14.15	14.45	12.05	14.45	14.45	14.17	334478	47.38	915	117137	35.02
DCAL	EQ	28-May-2021	212.70	215.00	218.70	205.50	207.50	208.55	212.03	1062930	2253.77	12348	495191	46.59
DCBBANK	EQ	28-May-2021	104.95	106.00	106.00	103.85	104.30	104.15	104.75	1528591	1601.24	11338	863669	56.50
DCM	EQ	28-May-2021	29.45	30.45	30.45	27.20	28.00	28.65	28.95	51902	15.02	251	42216	81.34
DCMFINSERV	EQ	28-May-2021	1.85	1.90	1.90	1.80	1.80	1.80	1.83	57617	1.06	56	51305	89.04
DCMNVL	EQ	28-May-2021	118.75	123.40	123.40	117.05	119.00	118.60	119.31	82738	98.71	562	54901	66.36
DCMSHRIRAM	EQ	28-May-2021	698.60	705.00	716.00	674.15	689.00	689.55	699.99	487677	3413.70	17053	104356	21.40
DCW	EQ	28-May-2021	37.75	38.30	39.60	37.95	38.25	38.10	38.72	3747416	1451.02	10540	1672905	44.64
DECCANCE	EQ	28-May-2021	488.20	493.50	506.40	485.75	488.70	490.25	497.09	63182	314.07	5857	27852	44.08
DEEPAKFERT	EQ	28-May-2021	290.20	291.50	314.00	286.75	309.00	307.55	304.52	2377384	7239.72	32855	842282	35.43
DEEPAKNTR	EQ	28-May-2021	1765.30	1774.90	1800.00	1770.40	1795.00	1794.30	1789.86	679580	12163.55	28619	213299	31.39
DEEPENR	EQ	28-May-2021	40.50	41.35	41.40	40.00	40.00	40.45	40.80	70885	28.92	748	52944	74.69
DEEPINDS	EQ	28-May-2021	65.10	64.10	65.75	62.80	63.05	63.25	63.45	37306	23.67	419	31375	84.10
DELTACORP	EQ	28-May-2021	173.85	175.25	176.00	170.85	172.00	171.70	173.21	1997272	3459.44	17628	750652	37.58
DELTAMAGNT	EQ	28-May-2021	32.10	32.45	33.55	31.55	31.70	32.20	32.80	15876	5.21	204	12219	76.97
DEN	EQ	28-May-2021	48.65	49.00	51.90	48.20	50.90	50.90	50.45	22874802	11540.32	37275	9787992	42.79
DENORA	EQ	28-May-2021	382.80	381.95	382.00	370.05	371.30	372.80	374.50	35484	132.89	2563	12816	36.12
DFMFOODS	EQ	28-May-2021	366.90	367.50	369.65	352.85	356.00	354.75	359.84	101210	364.19	3660	57067	56.38
DGCONTENT	EQ	28-May-2021	9.25	9.50	9.50	8.45	8.85	8.90	8.90	35974	3.20	175	28794	80.04
DHAMPURSUG	EQ	28-May-2021	322.25	327.00	327.00	312.00	313.30	313.50	317.80	358647	1139.79	8789	178763	49.84
DHANBANK	EQ	28-May-2021	15.60	15.60	15.80	14.90	15.20	15.00	15.25	1624736	247.79	2795	1097778	67.57
DHANI	EQ	28-May-2021	175.45	177.05	177.75	171.50	171.55	171.95	173.55	861704	1495.52	9741	644042	74.74
DHANILOANS	N3	28-May-2021	1007.18	1005.00	1005.00	810.00	999.99	999.99	979.31	526	5.15	18	321	61.03
DHANILOANS	N5	28-May-2021	1235.00	1249.99	1249.99	1247.00	1249.75	1249.75	1249.84	105	1.31	3	105	100.00
DHANILOANS	N6	28-May-2021	1029.99	995.00	995.00	985.00	985.00	993.00	993.00	50	0.50	3	40	80.00
DHANILOANS	N7	28-May-2021	1045.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	5	0.05	1	5	100.00
DHANILOANS	N8	28-May-2021	1150.10	1230.00	1230.00	1229.00	1229.00	1229.00	1229.52	155	1.91	3	155	100.00
DHANILOANS	ND	28-May-2021	1078.80	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	200	2.12	3	200	100.00
DHANILOANS	NF	28-May-2021	995.00	985.00	985.00	985.00	985.00	985.00	985.00	10	0.10	1	10	100.00
DHANILOANS	NJ	28-May-2021	976.60	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	50	0.53	4	50	100.00
DHANILOANS	NO	28-May-2021	950.00	940.00	940.00	805.21	805.21	805.21	872.61	20	0.17	2	20	100.00
DHANILOANS	NP	28-May-2021	1000.20	1030.80	1030.80	1030.80	1030.80	1030.80	1030.80	25	0.26	1	25	100.00
DHANIPP	E1	28-May-2021	82.45	82.10	84.00	81.00	81.10	81.30	81.95	20120	16.49	509	11547	57.39
DHANUKA	EQ	28-May-2021	859.35	872.00	935.00	872.00	907.00	905.65	911.85	901913	8224.08	40329	179944	19.95
DHARSUGAR	EQ	28-May-2021	9.95	10.00	10.40	9.75	10.15	10.25	10.11	107124	10.83	594	71374	66.63
DHFL	EQ	28-May-2021	18.10	18.10	18.20	17.50	17.55	17.55	17.77	1422258	252.76	5360	971576	68.31
DHFL	N6	28-May-2021	331.17	350.00	350.00	330.00	330.00	330.00	340.00	2	0.01	2	2	100.00
DHFL	NC	28-May-2021	349.99	365.00	365.00	345.14	345.14	345.14	345.71	35	0.12	2	35	100.00
DHFL	NN	28-May-2021	349.99	346.01	347.00	346.01	347.00	347.00	346.84	240	0.83	2	240	100.00
DHFL	NP	28-May-2021	346.10	347.00	347.00	346.21	346.21	346.84	346.84	50	0.17	2	50	100.00
DHFL	NQ	28-May-2021	321.66	320.39	326.00	320.39	326.00	326.00	321.08	54	0.17	5	49	90.74
DHFL	NS	28-May-2021	321.03	321.00	330.00	321.00	330.00	330.00	327.08	265	0.87	10	240	90.57
DHFL	NX	28-May-2021	324.99	320.00	332.74	320.00	332.74	332.74	320.63	72	0.23	3	70	97.22
DHFL	Y1	28-May-2021	325.00	325.00	325.00	325.00	325.00	325.00	325.00	50	0.16	1	50	100.00
DHUNINV	EQ	28-May-2021	381.30	389.90	402.00	375.75	394.60	397.90	395.96	11474	45.43	533	6278	54.72
DIAMONDYD	EQ	28-May-2021	580.35	592.00	599.00	570.00	587.30	583.80	589.16	28189	166.08	2032	16335	57.95
DIAPOWER	BZ	28-May-2021	0.70	0.75	0.75	0.75	0.75	0.75	0.75	42208	0.32	49	-	-
DICIND	EQ	28-May-2021	404.40	410.05	425.00	403.25	408.50	408.40	414.67	16584	68.77	769	9242	55.73
DIGISPICE	EQ	28-May-2021	43.65	45.80	45.80	41.85	44.25	44.15	44.28	400112	177.18	2353	258443	64.59
DISHTV	EQ	28-May-2021	15.55	15.70	17.65	14.80	15.90	15.90	16.30	65185354	10625.23	45086	28490785	43.71
DIVISLAB	EQ	28-May-2021	4079.20	4092.00	4147.65	4078.55	4125.00	4120.25	4123.94	483595	19943.19	33624	119768	24.77
DIXON	EQ	28-May-2021	3993.40	3950.00	4100.00	3850.00	3992.70	3996.65	4003.56	395716	15842.73	51554	149161	37.69
DLF	EQ	28-May-2021	283.40	286.00	288.60	283.50	285.65	286.30	286.13	6276190	17957.90	49426	691563	11.02
DLINKINDIA	EQ	28-May-2021	116.95	116.90	117.00	112.40	113.50	112.95	114.07	462719	527.81	7905	274884	59.41
DMART	EQ	28-May-2021	3025.50	3052.00	3105.50	3000.00	3022.00	3022.10	3058.34	345903	10578.90	33570	109913	31.78
DNAMEDIA	EQ	28-May-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	25796	0.50	21	25796	100.00
DOLAT	EQ	28-May-2021	69.70	71.00	72.80	67.60	68.95	68.85	69.33	384299	266.44	4735	239124	62.22
DOLLAR	EQ	28-May-2021	336.65	336.90	366.50	332.10	341.95	343.40	351.38	1547102	5436.16	45175	401487	25.95
DONEAR	EQ	28-May-2021	38.70	39.00	40.50	37.20	37.50	37.75	39.15	435546	170.51	3490	152599	35.04
DPABHUSHAN	EQ	28-May-2021	141.80	141.00	144.95	139.95	142.75	142.25	142.58	17089	24.37	271	6891	40.32
DPSCLTD	EQ	28-May-2021	13.05	13.25	13.40	12.65	12.95	12.80	12.95	32696	4.23	250	21126	64.61
DPWIRES	EQ	28-May-2021	132.15	138.00	138.00	132.10	132.50	134.15	134.77	5690	7.67	301	3617	63.57
DRCSYSTEMS	BE	28-May-2021	281.95	268.10	296.00	267.90	290.00	286.70	274.75	1355	3.72	81	-	-
DREDGECORP	EQ	28-May-2021	398.20	401.35	403.00	391.65	394.00	392.80	397.39	102748	408.31	3552	31489	30.65
DRREDDY	EQ	28-May-2021	5268.85	5280.00	5280.00	5150.00	5200.00	5194.55	5197.07	874745	45461.09	86084	297511	34.01
DSSL	EQ	28-May-2021	107.20	109.35	109.35	105.10	106.25	105.85	106.97	33313	35.64	878	16170	48.54
DTIL	EQ	28-May-2021	319.45	327.75	328.00	311.10	323.00	323.70	320.88	12097	38.82	876	7144	59.06
DUCON	EQ	28-May-2021	7.00	7.10	7.30	7.05	7.15	7.15	7.19	83629	6.02	251	56927	68.07
DVL	EQ	28-May-2021	164.70	165.80	174.00	165.00	173.50	172.95	170.22	204994	348.95	3257	119037	58.07
DWARKESH	EQ	28-May-2021	53.20	53.80	53.85	51.10	51.70	51.80	52.55	1974716	1037.79	9748	1253368	63.47
DYNAMATECH	EQ	28-May-2021	1303.65	1340.00	1367.80	1280.20	1310.00	1302.95	1308.97	12258	160.45	2494	5635	45.97
DYNPRO	EQ	28-May-2021	551.20	544.10	561.20	510.15	516.00	517.40	530.45	98869	524.45	7420	56207	56.85
E2E	SM	28-May-2021	37.45	39.30	39.30	39.30	39.30	39.30	39.30	8000	3.14	4	6000	75.00
EASEMYTRIP	EQ	28-May-2021	291.60	292.00	297.30	275.30	277.00	278.55	286.59	1299970	3725.63	17755	571055	43.93
EASTSILK	BE	28-May-2021	3.05	3.20	3.20	3.00	3.20	3.20	3.19	94658	3.02	126	-	-
EASUNREYRL	BZ	28-May-2021	2.60	2.60	2.70	2.50	2.70	2.70	2.54	14216	0.36	33	-	-
EBANK	EQ	28-May-2021	3839.99	3850.00	3850.00	3676.11	3786.39	3786.39	3766.49	13	0.49	7	8	61.54
EBBETF0423	EQ	28-May-2021	1132.08	1132.24	1133.00	1130.83	1133.00	1132.86	1132.17	7963	90.15	114	7254	91.10
EBBETF0425	EQ	28-May-2021	1047.50	1047.50	1048.37	1046.50	1047.99	1047.84	1047.77	3702	38.79	48	3701	99.97
EBBETF0430	EQ	28-May-2021	1159.10	1159.40	1159.99	1159.00	1159.99	1159.97	1159.79	11717	135.89	88	11415	97.42
EBBETF0431	EQ	28-May-2021	1041.87	1042.00	1042.00	1041.50	1041.98	1041.97	1041.97	34059	354.88	124	33864	99.43
EBIXFOREX	EQ	28-May-2021	669.30	681.30	685.00	660.00	660.00	664.05	675.21	3953	26.69	344	2186	55.30
ECLERX	EQ	28-May-2021	1179.65	1200.00	1245.00	1180.05	1235.00	1236.35	1221.90	90097	1100.90	7598	39529	43.87
ECLFINANCE	NE	28-May-2021	1280.00	1280.00	1284.00	1280.00	1284.00	1284.00	1282.00	10	0.13	2	10	100.00
ECLFINANCE	NI	28-May-2021	1049.00	1020.20	1065.10	1020.20	1055.00	1055.00	1034.75	150	1.55	4	100	66.67
ECLFINANCE	NJ	28-May-2021	950.00	950.00	959.90	941.00	950.00	950.00	949.70	112	1.06	7	107	95.54
ECLFINANCE	NK	28-May-2021	995.00	1018.40	1018.40	989.10	989.10	989.10	1004.50	20	0.20	3	10	50.00
ECLFINANCE	NM	28-May-2021	1021.27	1022.00	1022.50	1022.00	1022.50	1022.50	1022.33	60	0.61	3	60	100.00
ECLFINANCE	NN	28-May-2021	1245.00	1225.00	1249.65	1225.00	1249.65	1249.65	1229.92	99	1.22	4	99	100.00
ECLFINANCE	NO	28-May-2021	988.00	992.00	995.00	988.00	988.00	988.00	989.85	103	1.02	13	103	100.00
ECLFINANCE	NP	28-May-2021	1006.00	1003.00	1006.00	1000.50	1006.00	1005.98	1004.50	124	1.25	7	124	100.00
ECLFINANCE	NQ	28-May-2021	1212.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	50	0.60	1	50	100.00
ECLFINANCE	NR	28-May-2021	1000.00	1004.00	1007.90	998.00	998.00	998.00	1002.03	555	5.56	28	523	94.23
ECLFINANCE	NS	28-May-2021	995.00	976.20	1000.10	976.20	999.00	999.00	994.10	1232	12.25	30	1012	82.14
EDELWEISS	EQ	28-May-2021	66.10	66.90	67.35	64.50	65.10	64.80	65.84	1957573	1288.87	8784	1126795	57.56
EDUCOMP	BZ	28-May-2021	3.05	3.15	3.15	2.95	3.00	3.00	3.02	44200	1.33	95	-	-
EHFLNCD	N4	28-May-2021	1525.20	1565.00	1565.00	1565.00	1565.00	1565.00	1565.00	10	0.16	1	10	100.00
EHFLNCD	N5	28-May-2021	971.00	971.99	971.99	971.99	971.99	971.99	971.99	5	0.05	1	5	100.00
EHFLNCD	N6	28-May-2021	1015.06	1005.20	1030.00	1005.20	1016.00	1016.00	1022.43	811	8.29	11	626	77.19
EHFLNCD	N7	28-May-2021	1325.00	1349.99	1350.00	1349.99	1350.00	1350.00	1349.99	316	4.27	9	316	100.00
EICHERMOT	EQ	28-May-2021	2604.05	2630.00	2710.00	2626.10	2635.00	2638.45	2665.05	2284342	60878.93	121705	263943	11.55
EIDPARRY	EQ	28-May-2021	421.85	423.00	424.05	414.80	415.00	415.70	417.17	152782	637.35	3930	80789	52.88
EIFFL	SM	28-May-2021	88.00	83.60	83.60	83.60	83.60	83.60	83.60	800	0.67	1	800	100.00
EIHAHOTELS	EQ	28-May-2021	311.60	318.70	318.70	305.00	312.00	307.90	312.63	50536	157.99	3268	29643	58.66
EIHOTEL	EQ	28-May-2021	113.15	113.75	114.40	109.55	110.50	110.45	111.49	1174802	1309.74	14528	456840	38.89
EIMCOELECO	EQ	28-May-2021	354.60	353.95	392.95	350.30	369.00	363.65	374.97	24401	91.50	1640	10079	41.31
EKC	EQ	28-May-2021	104.10	106.50	106.80	103.00	103.50	103.35	104.43	345935	361.26	4394	224937	65.02
ELECON	EQ	28-May-2021	103.55	105.00	120.70	103.55	111.80	111.70	113.83	10467668	11914.85	91647	3086506	29.49
ELECTCAST	EQ	28-May-2021	32.80	33.30	33.80	32.10	32.45	32.25	32.90	691471	227.52	1894	526690	76.17
ELECTHERM	EQ	28-May-2021	128.15	129.05	130.15	121.35	124.30	123.35	125.96	28276	35.62	880	17097	60.46
ELGIEQUIP	EQ	28-May-2021	209.50	212.00	216.20	207.70	209.95	209.20	212.43	104593	222.18	4533	50055	47.86
ELGIRUBCO	EQ	28-May-2021	35.25	36.25	36.25	34.25	34.30	34.85	34.86	42570	14.84	429	27857	65.44
EMAMILTD	EQ	28-May-2021	502.40	506.50	506.90	499.60	504.50	503.35	504.22	267261	1347.57	11284	178569	66.81
EMAMIPAP	EQ	28-May-2021	129.05	131.20	131.45	124.75	125.95	125.85	126.74	50077	63.47	1338	29613	59.13
EMAMIREAL	EQ	28-May-2021	61.45	62.90	63.35	56.70	59.05	59.35	60.12	611214	367.46	4933	228700	37.42
EMBASSY	RR	28-May-2021	326.34	325.50	330.60	324.20	330.00	327.03	326.09	319600	1042.17	736	267400	83.67
EMCO	BZ	28-May-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	7053	0.13	6	-	-
EMKAY	EQ	28-May-2021	82.90	83.00	83.70	78.00	79.35	79.00	80.33	185762	149.22	3153	87198	46.94
EMMBI	EQ	28-May-2021	96.20	98.50	99.90	95.05	95.70	95.65	96.92	60485	58.62	1478	31772	52.53
ENDURANCE	EQ	28-May-2021	1494.00	1504.00	1505.85	1476.30	1485.00	1490.75	1492.98	95942	1432.39	11310	55998	58.37
ENERGYDEV	EQ	28-May-2021	10.20	10.45	10.45	9.95	10.40	10.20	10.21	53469	5.46	263	36023	67.37
ENGINERSIN	EQ	28-May-2021	86.50	87.00	87.20	84.00	84.90	84.25	85.25	4363701	3720.19	22638	2071302	47.47
ENIL	EQ	28-May-2021	187.10	187.80	189.35	177.30	179.50	179.15	181.63	143667	260.94	2783	96791	67.37
EPL	EQ	28-May-2021	227.95	227.05	231.00	226.20	228.05	227.05	227.73	614222	1398.79	16972	469030	76.36
EQ30	EQ	28-May-2021	441.75	448.00	448.13	425.60	447.75	447.75	441.51	69	0.30	19	39	56.52
EQUITAS	EQ	28-May-2021	92.40	92.40	94.40	91.90	92.60	92.50	93.06	1380170	1284.34	12312	578038	41.88
EQUITASBNK	EQ	28-May-2021	62.55	63.50	63.75	60.65	61.15	61.05	62.16	504060	313.33	3126	298497	59.22
ERFLNCDI	N5	28-May-2021	930.00	928.85	928.85	920.00	920.00	920.00	921.56	85	0.78	4	85	100.00
ERIS	EQ	28-May-2021	693.50	700.70	714.45	689.60	695.05	702.00	702.67	114533	804.79	6176	65121	56.86
EROSMEDIA	EQ	28-May-2021	32.65	33.00	33.00	30.10	30.20	30.45	30.97	2269141	702.73	7789	1218837	53.71
ESABINDIA	EQ	28-May-2021	1833.05	1842.00	1842.25	1799.95	1809.00	1804.85	1816.53	5442	98.86	1022	3487	64.08
ESCORTS	EQ	28-May-2021	1143.30	1151.00	1170.85	1137.25	1162.20	1162.35	1155.81	1686225	19489.63	52502	580603	34.43
ESSARSHPNG	EQ	28-May-2021	9.20	9.40	9.75	9.25	9.35	9.40	9.48	298386	28.29	647	162515	54.46
ESTER	EQ	28-May-2021	141.80	141.80	143.00	137.85	138.95	138.20	139.76	201087	281.05	3452	125017	62.17
EVEREADY	EQ	28-May-2021	318.15	319.70	320.50	308.00	310.00	310.25	313.01	459521	1438.33	9664	240581	52.35
EVERESTIND	EQ	28-May-2021	391.55	413.00	429.00	397.55	403.00	402.65	406.72	638913	2598.58	18550	363023	56.82
EXCEL	BE	28-May-2021	2.25	2.35	2.35	2.15	2.25	2.20	2.23	218487	4.88	558	-	-
EXCELINDUS	EQ	28-May-2021	1092.15	1092.00	1099.90	1024.00	1056.65	1050.25	1054.98	63421	669.08	7557	28385	44.76
EXIDEIND	EQ	28-May-2021	188.85	190.00	192.50	189.60	192.00	191.90	191.34	3112808	5956.19	25471	1162502	37.35
EXPLEOSOL	EQ	28-May-2021	615.80	620.00	622.60	617.10	618.00	618.60	619.35	28042	173.68	1793	17480	62.34
FACT	EQ	28-May-2021	125.90	126.60	126.80	124.00	125.20	124.55	125.23	185653	232.49	2773	97710	52.63
FAIRCHEMOR	EQ	28-May-2021	922.30	938.95	940.00	900.00	907.00	910.25	915.09	34734	317.85	3568	18630	53.64
FCL	EQ	28-May-2021	89.10	90.10	92.20	87.60	89.10	88.95	89.21	567154	505.94	4205	348022	61.36
FCONSUMER	EQ	28-May-2021	6.90	6.95	6.95	6.80	6.90	6.85	6.87	2857156	196.32	3611	1360134	47.60
FCSSOFT	BE	28-May-2021	1.10	1.15	1.15	1.10	1.15	1.15	1.15	10267979	117.70	3866	-	-
FDC	EQ	28-May-2021	329.15	332.00	340.00	330.40	335.00	335.60	336.05	618238	2077.59	10178	339350	54.89
FEDERALBNK	EQ	28-May-2021	88.05	88.85	89.40	87.65	88.70	89.00	88.54	24897756	22045.66	61010	10214888	41.03
FEL	EQ	28-May-2021	9.10	9.20	9.20	9.00	9.15	9.10	9.10	502979	45.75	821	339048	67.41
FELDVR	EQ	28-May-2021	12.60	12.95	12.95	12.00	12.25	12.20	12.31	69177	8.52	256	47654	68.89
FIEMIND	EQ	28-May-2021	694.25	699.80	709.00	661.05	673.00	666.15	682.19	113520	774.42	9969	50610	44.58
FILATEX	EQ	28-May-2021	94.90	95.65	102.50	94.90	99.50	99.45	98.44	857171	843.83	7648	454695	53.05
FINCABLES	EQ	28-May-2021	459.85	464.90	465.00	446.30	448.65	449.95	453.65	586196	2659.26	14715	188213	32.11
FINEORG	EQ	28-May-2021	3250.45	3100.00	3175.00	2990.05	3015.00	3003.10	3071.93	186067	5715.85	30686	86645	46.57
FINPIPE	EQ	28-May-2021	173.50	174.40	176.30	170.30	172.40	171.25	172.92	644997	1115.35	11310	312949	48.52
FLEXITUFF	BE	28-May-2021	25.30	25.00	25.60	25.00	25.50	25.50	25.31	7295	1.85	19	-	-
FLFL	EQ	28-May-2021	54.35	54.95	55.60	53.90	55.00	54.90	54.48	78357	42.69	803	54259	69.25
FLUOROCHEM	EQ	28-May-2021	833.70	833.00	856.65	814.00	819.00	818.45	829.63	78690	652.83	4788	46591	59.21
FMGOETZE	EQ	28-May-2021	307.10	309.00	312.80	301.25	304.80	303.35	306.72	281389	863.07	6954	138661	49.28
FMNL	EQ	28-May-2021	14.80	15.40	15.40	14.40	14.45	14.50	14.54	113068	16.44	232	77649	68.67
FORCEMOT	EQ	28-May-2021	1255.80	1267.45	1272.00	1242.10	1249.95	1247.05	1256.72	30216	379.73	2754	14641	48.45
FORTIS	EQ	28-May-2021	226.25	227.55	235.00	225.65	231.50	230.10	231.66	5646216	13080.24	70842	2192255	38.83
FOSECOIND	EQ	28-May-2021	1369.95	1365.05	1395.00	1357.00	1381.10	1382.25	1378.13	3563	49.10	227	1977	55.49
FRETAIL	EQ	28-May-2021	45.60	45.60	45.75	45.25	45.55	45.45	45.44	1781934	809.67	14470	1103662	61.94
FSC	EQ	28-May-2021	72.80	72.80	73.95	71.85	72.80	72.10	72.33	27615	19.97	620	19563	70.84
FSL	EQ	28-May-2021	140.95	141.85	142.40	138.45	140.85	141.40	140.74	2479186	3489.22	25604	887062	35.78
G5	EQ	28-May-2021	48.43	48.40	48.44	48.35	48.43	48.43	48.40	1972	0.95	22	1972	100.00
GABRIEL	EQ	28-May-2021	126.10	128.00	128.50	119.20	120.50	120.35	122.55	678769	831.85	10473	387561	57.10
GAEL	EQ	28-May-2021	173.80	172.95	175.15	165.10	166.90	165.90	170.09	832518	1416.01	11511	497778	59.79
GAIL	EQ	28-May-2021	152.80	153.20	157.40	152.05	153.05	152.95	154.01	15357906	23652.00	78348	4371042	28.46
GAL	BE	28-May-2021	2.55	2.45	2.65	2.45	2.45	2.45	2.51	423069	10.63	347	-	-
GALAXYSURF	EQ	28-May-2021	3057.60	3032.10	3071.95	2955.55	2976.00	2971.00	3003.57	44684	1342.11	7329	25279	56.57
GALLANTT	EQ	28-May-2021	61.35	62.85	63.15	60.65	60.80	60.95	61.79	56081	34.65	1119	27214	48.53
GALLISPAT	EQ	28-May-2021	49.30	50.00	50.95	49.50	49.80	49.85	49.94	68890	34.40	690	33520	48.66
GAMMNINFRA	EQ	28-May-2021	1.45	1.50	1.50	1.50	1.50	1.50	1.50	2272344	34.09	427	2272344	100.00
GANDHITUBE	EQ	28-May-2021	310.70	314.65	314.90	307.40	314.60	311.35	310.68	5294	16.45	279	3712	70.12
GANECOS	EQ	28-May-2021	568.95	570.80	576.35	555.00	569.85	563.00	563.41	14555	82.00	1349	9380	64.45
GANESHHOUC	EQ	28-May-2021	63.45	64.85	67.20	57.60	58.35	59.50	62.09	159619	99.10	1121	88768	55.61
GANGAFORGE	SM	28-May-2021	73.20	74.70	75.00	74.70	75.00	74.85	74.83	24000	17.96	3	16000	66.67
GANGESSECU	EQ	28-May-2021	68.55	68.50	70.70	67.05	67.05	67.55	68.93	10304	7.10	410	3434	33.33
GARFIBRES	EQ	28-May-2021	2825.25	2894.00	2916.40	2837.85	2880.00	2862.15	2880.30	12867	370.61	2440	5877	45.67
GATI	EQ	28-May-2021	122.95	123.90	124.15	117.00	118.30	118.10	120.59	2188206	2638.78	18388	802106	36.66
GAYAHWS	EQ	28-May-2021	0.90	0.95	0.95	0.90	0.95	0.95	0.95	2359653	22.41	442	1575157	66.75
GAYAPROJ	EQ	28-May-2021	35.05	35.30	35.40	33.60	34.10	34.00	34.28	781526	267.92	3405	431717	55.24
GDL	EQ	28-May-2021	293.10	295.00	303.00	294.20	300.25	300.25	299.29	490263	1467.32	15921	332490	67.82
GEECEE	EQ	28-May-2021	118.20	118.00	118.50	114.20	115.95	115.05	115.72	9960	11.53	382	6419	64.45
GEEKAYWIRE	EQ	28-May-2021	91.35	92.25	92.85	90.05	90.05	90.45	90.95	956	0.87	78	630	65.90
GENCON	EQ	28-May-2021	49.15	51.00	52.95	47.20	47.55	48.35	50.81	166833	84.77	1520	94699	56.76
GENESYS	EQ	28-May-2021	103.35	105.65	105.65	99.10	99.35	99.65	100.02	11165	11.17	216	8554	76.61
GENUSPAPER	EQ	28-May-2021	9.95	10.50	10.75	10.10	10.40	10.35	10.45	2134753	222.99	3847	1348005	63.15
GENUSPOWER	EQ	28-May-2021	60.70	61.20	61.85	58.00	58.95	58.40	60.04	1197138	718.79	7243	662188	55.31
GEOJITFSL	EQ	28-May-2021	67.45	67.60	69.50	67.00	67.40	67.55	68.31	684217	467.40	4738	330330	48.28
GEPIL	EQ	28-May-2021	295.30	298.20	298.90	285.35	290.00	289.50	291.41	313953	914.88	8983	154039	49.06
GESHIP	EQ	28-May-2021	411.15	421.00	423.75	412.00	416.00	414.45	416.41	475416	1979.68	25440	267933	56.36
GET&D	EQ	28-May-2021	137.05	136.55	140.25	132.75	134.00	134.15	136.51	372276	508.18	6402	133435	35.84
GFLLIMITED	EQ	28-May-2021	77.70	81.95	81.95	76.00	77.00	77.05	78.73	168508	132.67	2531	103392	61.36
GHCL	EQ	28-May-2021	261.30	264.00	274.00	264.00	266.00	264.80	269.05	577619	1554.11	9589	188455	32.63
GICHSGFIN	EQ	28-May-2021	125.95	126.40	127.60	125.50	126.15	125.85	126.56	173502	219.58	2437	68619	39.55
GICRE	EQ	28-May-2021	189.85	193.00	195.00	190.10	193.05	192.95	192.63	427754	823.99	7379	167800	39.23
GILLANDERS	EQ	28-May-2021	43.80	45.85	45.85	42.10	43.00	42.75	43.55	3367	1.47	61	1828	54.29
GILLETTE	EQ	28-May-2021	5624.25	5650.00	5650.00	5571.00	5598.00	5607.75	5610.77	7236	406.00	1733	4725	65.30
GINNIFILA	EQ	28-May-2021	29.35	29.80	29.90	28.80	29.30	29.30	29.34	242883	71.26	997	198749	81.83
GIPCL	EQ	28-May-2021	83.70	83.50	83.50	80.60	81.25	81.10	81.57	590087	481.32	5056	347253	58.85
GIRIRAJ	SM	28-May-2021	70.00	66.50	73.00	66.50	73.00	69.75	69.75	2400	1.67	2	2400	100.00
GISOLUTION	EQ	28-May-2021	2.60	2.60	2.70	2.60	2.70	2.70	2.63	3099	0.08	12	3099	100.00
GKWLIMITED	EQ	28-May-2021	560.75	583.00	599.90	568.00	568.00	570.95	580.76	2111	12.26	450	1175	55.66
GLAND	EQ	28-May-2021	3282.70	3288.00	3298.80	3150.00	3205.00	3224.35	3247.20	522591	16969.55	39066	256311	49.05
GLAXO	EQ	28-May-2021	1504.75	1528.00	1575.00	1506.00	1534.00	1528.60	1539.70	116777	1798.02	10481	49982	42.80
GLENMARK	EQ	28-May-2021	606.60	609.90	614.50	599.50	608.95	607.60	608.56	2099504	12776.71	33582	429642	20.46
GLOBAL	EQ	28-May-2021	50.25	51.95	51.95	49.50	51.00	50.30	50.22	4636	2.33	106	3488	75.24
GLOBALVECT	EQ	28-May-2021	48.65	48.25	49.30	47.25	47.30	47.85	47.89	7476	3.58	206	5422	72.53
GLOBE	BE	28-May-2021	47.00	45.05	47.95	45.05	46.95	46.95	45.26	112	0.05	3	-	-
GLOBUSSPR	EQ	28-May-2021	346.00	352.00	352.00	336.10	339.75	338.00	342.97	477544	1637.83	18190	256086	53.63
GMBREW	EQ	28-May-2021	433.45	438.95	444.00	428.00	428.10	430.10	434.51	30501	132.53	1760	15255	50.01
GMDCLTD	EQ	28-May-2021	72.80	74.00	77.70	73.75	74.55	74.55	75.76	6009728	4552.93	28342	1379294	22.95
GMMPFAUDLR	EQ	28-May-2021	5144.20	5191.95	5239.65	5004.60	5059.00	5042.55	5100.16	89917	4585.91	16454	33879	37.68
GMRINFRA	EQ	28-May-2021	26.80	26.80	26.90	26.05	26.25	26.15	26.36	13178710	3473.91	24020	4267935	32.39
GNA	EQ	28-May-2021	428.35	431.45	439.40	427.50	429.00	429.40	433.27	122215	529.52	5444	60465	49.47
GNFC	EQ	28-May-2021	393.95	394.00	394.75	378.25	380.00	379.75	384.49	617003	2372.31	15278	356063	57.71
GOACARBON	EQ	28-May-2021	348.40	348.90	348.90	334.95	336.50	336.60	340.87	45977	156.72	2319	29291	63.71
GOCLCORP	EQ	28-May-2021	214.00	215.15	221.00	212.10	213.90	213.30	215.27	13928	29.98	441	10929	78.47
GODFRYPHLP	EQ	28-May-2021	897.95	891.10	904.90	891.10	899.00	897.65	898.82	25044	225.10	2694	10092	40.30
GODHA	BE	28-May-2021	42.00	39.90	39.90	39.90	39.90	39.90	39.90	58	0.02	4	-	-
GODREJAGRO	EQ	28-May-2021	547.75	550.00	557.00	546.35	556.00	553.10	551.04	177502	978.11	10023	95402	53.75
GODREJCP	EQ	28-May-2021	831.35	838.00	852.00	835.00	846.95	844.70	844.32	2050175	17310.13	54467	970987	47.36
GODREJIND	EQ	28-May-2021	529.35	538.90	538.90	526.35	529.00	528.10	532.11	288037	1532.69	13042	102678	35.65
GODREJPROP	EQ	28-May-2021	1361.65	1376.95	1376.95	1347.55	1360.00	1359.85	1360.14	545217	7415.74	18882	126380	23.18
GOENKA	BZ	28-May-2021	1.30	1.35	1.35	1.25	1.30	1.25	1.28	513013	6.55	114	-	-
GOKEX	EQ	28-May-2021	136.60	138.00	140.55	132.25	133.05	132.80	135.73	443157	601.51	6278	267812	60.43
GOKUL	EQ	28-May-2021	25.00	26.00	26.10	24.75	24.90	25.05	25.45	158402	40.31	1796	58475	36.92
GOKULAGRO	EQ	28-May-2021	29.85	31.00	31.50	29.60	30.35	30.30	30.53	490345	149.70	3187	305134	62.23
GOLDBEES	EQ	28-May-2021	42.39	44.88	44.88	42.10	42.23	42.22	42.20	3232907	1364.31	13843	2685442	83.07
GOLDENTOBC	EQ	28-May-2021	45.90	46.65	46.75	45.45	46.00	46.00	46.28	9025	4.18	174	4330	47.98
GOLDIAM	EQ	28-May-2021	437.00	439.90	441.05	421.05	423.00	423.20	428.95	97483	418.15	5220	62417	64.03
GOLDSHARE	EQ	28-May-2021	42.90	42.90	43.00	42.65	42.80	42.80	42.78	106673	45.64	539	72283	67.76
GOLDSTAR	SM	28-May-2021	20.50	20.50	20.50	20.50	20.50	20.50	20.50	12000	2.46	2	12000	100.00
GOLDTECH	EQ	28-May-2021	11.00	11.45	11.55	11.00	11.30	11.20	11.39	122595	13.96	488	85210	69.51
GOODLUCK	EQ	28-May-2021	98.35	99.55	105.00	99.00	99.60	99.25	101.40	212245	215.21	4424	96070	45.26
GOODYEAR	EQ	28-May-2021	929.25	986.50	997.10	959.00	964.00	963.45	974.32	311696	3036.91	15754	106683	34.23
GPIL	EQ	28-May-2021	968.00	995.00	1004.60	970.50	975.60	975.20	990.19	171118	1694.40	7545	73486	42.94
GPPL	EQ	28-May-2021	107.90	109.00	109.10	104.20	106.20	106.10	105.96	1348542	1428.95	13989	639855	47.45
GPTINFRA	EQ	28-May-2021	45.05	45.85	52.40	44.40	50.50	49.95	50.05	962768	481.85	6817	304769	31.66
GRANULES	EQ	28-May-2021	315.90	317.15	321.40	314.50	316.70	315.70	317.62	2510403	7973.54	29599	942696	37.55
GRAPHITE	EQ	28-May-2021	766.35	747.80	763.00	738.25	744.95	745.00	747.65	1639454	12257.36	52184	721820	44.03
GRASIM	EQ	28-May-2021	1417.15	1428.20	1480.00	1421.00	1465.00	1465.45	1455.60	2689838	39153.25	76118	508878	18.92
GRAVITA	EQ	28-May-2021	104.10	103.75	108.35	103.75	106.60	106.40	106.86	182474	194.99	3697	94382	51.72
GREAVESCOT	EQ	28-May-2021	128.80	129.80	129.95	126.60	126.95	127.00	128.01	643967	824.32	11501	386796	60.06
GREENLAM	EQ	28-May-2021	1174.60	1185.25	1207.25	1115.00	1170.05	1156.85	1158.48	27045	313.31	2473	18598	68.77
GREENPANEL	EQ	28-May-2021	262.70	264.40	267.00	260.85	263.00	263.90	264.69	397605	1052.43	5134	309473	77.83
GREENPLY	EQ	28-May-2021	204.35	209.00	209.50	201.85	204.00	202.65	204.71	333522	682.77	6095	156804	47.01
GREENPOWER	EQ	28-May-2021	2.50	2.60	2.60	2.45	2.50	2.50	2.55	5173473	132.08	2666	3211160	62.07
GRINDWELL	EQ	28-May-2021	1186.55	1186.55	1276.75	1186.50	1241.00	1242.00	1245.32	316100	3936.46	30070	91930	29.08
GROBTEA	EQ	28-May-2021	959.15	950.45	984.00	922.25	935.60	933.10	946.53	2287	21.65	561	676	29.56
GRPLTD	EQ	28-May-2021	1029.00	1020.10	1074.35	1010.05	1074.00	1047.40	1045.57	2625	27.45	255	1228	46.78
GRSE	EQ	28-May-2021	184.80	185.75	186.95	181.70	181.95	182.00	183.67	173268	318.24	3802	115970	66.93
GSCLCEMENT	EQ	28-May-2021	40.30	40.45	40.60	39.05	39.60	39.45	39.59	284760	112.73	2646	152038	53.39
GSFC	EQ	28-May-2021	119.30	119.90	119.90	113.60	114.70	114.25	116.26	3956022	4599.29	25747	1758509	44.45
GSPL	EQ	28-May-2021	281.50	286.50	287.90	277.50	278.40	278.55	282.73	1241191	3509.17	28334	660867	53.24
GSS	EQ	28-May-2021	60.50	61.10	68.75	61.10	63.70	64.50	65.91	460076	303.25	5307	189986	41.29
GTL	EQ	28-May-2021	8.45	8.85	8.85	8.15	8.85	8.85	8.75	751384	65.75	1396	435237	57.92
GTLINFRA	EQ	28-May-2021	0.90	0.95	0.95	0.90	0.95	0.95	0.95	40347180	381.70	9500	27622647	68.46
GTPL	EQ	28-May-2021	145.20	146.75	146.75	142.25	142.25	142.55	143.91	65798	94.69	1116	49264	74.87
GUFICBIO	EQ	28-May-2021	186.25	186.95	191.30	183.00	183.75	184.30	186.50	319819	596.47	6536	161531	50.51
GUJALKALI	EQ	28-May-2021	412.00	413.90	416.95	407.30	407.55	408.00	410.94	203804	837.51	4755	94482	46.36
GUJAPOLLO	EQ	28-May-2021	230.40	231.00	236.95	224.30	225.00	225.60	228.41	6181	14.12	686	3339	54.02
GUJGASLTD	EQ	28-May-2021	512.75	515.45	518.50	509.50	510.50	510.70	513.56	576867	2962.53	12852	281319	48.77
GUJRAFFIA	BE	28-May-2021	74.85	71.55	75.90	71.55	73.90	72.60	73.38	4693	3.44	62	-	-
GULFOILLUB	EQ	28-May-2021	706.55	708.10	729.85	702.00	715.60	711.20	709.29	50302	356.79	4318	31548	62.72
GULFPETRO	EQ	28-May-2021	57.35	57.85	59.60	55.50	56.20	56.35	57.09	316582	180.73	3355	157108	49.63
GULPOLY	EQ	28-May-2021	161.70	163.90	169.95	162.10	169.80	168.45	166.81	208818	348.32	2886	151002	72.31
HAL	EQ	28-May-2021	1033.75	1032.00	1040.00	1025.40	1030.00	1029.70	1029.84	96543	994.24	6506	54722	56.68
HAPPSTMNDS	EQ	28-May-2021	853.95	883.00	910.00	860.00	870.00	876.10	890.06	9845189	87627.88	232518	1301120	13.22
HARRMALAYA	EQ	28-May-2021	193.70	194.80	196.95	187.60	187.75	188.45	192.15	320964	616.73	12898	81935	25.53
HATHWAY	EQ	28-May-2021	26.20	26.45	26.60	25.60	25.80	25.70	25.99	8529342	2216.95	12942	3782434	44.35
HATSUN	EQ	28-May-2021	856.80	861.10	903.00	851.00	860.00	857.30	877.34	167264	1467.47	9259	46512	27.81
HAVELLS	EQ	28-May-2021	1019.80	1028.00	1028.90	1012.80	1018.85	1018.10	1020.38	916916	9356.03	28573	292385	31.89
HAVISHA	BE	28-May-2021	0.90	0.95	0.95	0.90	0.95	0.90	0.92	148505	1.37	143	-	-
HBANKETF	EQ	28-May-2021	348.60	351.90	353.20	348.32	349.91	349.73	350.83	3335	11.70	113	2353	70.55
HBLPOWER	EQ	28-May-2021	45.20	45.60	46.50	42.50	43.20	42.95	44.17	1908819	843.11	11512	981864	51.44
HBSL	EQ	28-May-2021	18.65	19.25	19.25	17.90	17.95	18.20	18.16	9553	1.73	105	2544	26.63
HCC	EQ	28-May-2021	10.50	10.70	11.55	10.50	11.20	11.10	11.28	49394092	5569.41	19798	13522067	27.38
HCG	EQ	28-May-2021	188.90	189.00	195.95	186.10	187.95	187.15	190.88	109618	209.23	2740	70985	64.76
HCL-INSYS	EQ	28-May-2021	10.25	10.60	10.75	10.35	10.75	10.75	10.72	1902792	204.07	2974	1260890	66.27
HCLTECH	EQ	28-May-2021	942.40	940.05	949.75	937.40	944.00	942.55	943.91	4098094	38682.45	100104	2333102	56.93
HDFC	EQ	28-May-2021	2508.85	2514.65	2549.85	2511.00	2543.00	2541.35	2536.15	2548032	64621.79	102349	1376529	54.02
HDFC	W3	28-May-2021	768.40	780.00	784.75	770.15	776.00	776.00	778.18	6600	51.36	11	3000	45.45
HDFCAMC	EQ	28-May-2021	2839.80	2865.00	2981.95	2865.00	2979.95	2969.75	2947.52	934408	27541.84	54307	228528	24.46
HDFCBANK	EQ	28-May-2021	1482.65	1490.90	1513.00	1478.75	1507.75	1503.45	1495.60	8875010	132734.37	221597	5295971	59.67
HDFCLIFE	EQ	28-May-2021	664.05	665.00	674.40	662.75	669.00	668.95	670.25	3030073	20309.19	58718	1421944	46.93
HDFCMFGETF	EQ	28-May-2021	43.40	43.39	43.39	43.18	43.32	43.25	43.27	470502	203.60	1034	347393	73.83
HDFCNIFETF	EQ	28-May-2021	162.20	163.93	163.93	162.40	163.30	163.51	163.41	21095	34.47	333	13821	65.52
HDFCSENETF	EQ	28-May-2021	548.27	548.27	548.89	545.00	545.65	546.27	546.81	1853	10.13	174	1647	88.88
HDIL	BZ	28-May-2021	5.40	5.65	5.65	5.45	5.50	5.50	5.58	575114	32.10	721	-	-
HEG	EQ	28-May-2021	2353.40	2206.00	2293.35	2155.10	2172.00	2172.95	2218.49	902751	20027.42	66839	313769	34.76
HEIDELBERG	EQ	28-May-2021	248.45	248.45	254.00	248.10	254.00	253.30	251.53	281319	707.59	6502	146800	52.18
HEMIPROP	EQ	28-May-2021	135.60	136.00	137.00	131.25	132.85	132.40	133.75	1200876	1606.13	13468	780721	65.01
HERANBA	EQ	28-May-2021	723.50	721.60	733.40	713.00	730.00	728.05	723.46	396129	2865.83	11733	143615	36.25
HERCULES	EQ	28-May-2021	141.55	141.40	141.95	134.05	135.40	135.40	138.25	363344	502.32	9959	190660	52.47
HERITGFOOD	EQ	28-May-2021	330.10	335.00	335.00	329.00	329.85	330.50	331.78	145037	481.21	3426	77532	53.46
HEROMOTOCO	EQ	28-May-2021	2991.30	3025.00	3033.40	2956.55	2992.00	2991.55	3001.17	1077246	32329.97	65841	435248	40.40
HESTERBIO	EQ	28-May-2021	2706.80	3060.00	3105.00	2838.85	2874.00	2869.90	2969.78	151921	4511.73	23984	49574	32.63
HEXATRADEX	EQ	28-May-2021	116.50	120.50	120.50	112.25	112.25	114.55	115.83	10167	11.78	230	6481	63.75
HFCL	EQ	28-May-2021	46.80	47.25	47.30	45.15	45.65	45.35	46.04	14665765	6751.70	35643	6177569	42.12
HGINFRA	EQ	28-May-2021	390.50	392.80	399.00	380.00	388.60	383.95	387.34	205144	794.61	8536	87910	42.85
HGS	EQ	28-May-2021	1783.00	1829.00	1971.15	1816.80	1835.10	1830.45	1869.43	106962	1999.58	10252	54210	50.68
HIKAL	EQ	28-May-2021	429.35	434.00	438.80	411.00	414.00	414.15	420.88	845097	3556.88	27806	396674	46.94
HIL	EQ	28-May-2021	4702.85	4726.10	5050.00	4726.05	5038.00	5005.20	4955.14	46201	2289.32	9616	22493	48.69
HILTON	BE	28-May-2021	11.30	11.10	11.45	10.75	11.40	11.20	10.96	18826	2.06	65	-	-
HIMATSEIDE	EQ	28-May-2021	179.00	183.70	183.70	173.65	176.35	175.10	178.63	199218	355.86	5131	108667	54.55
HINDALCO	EQ	28-May-2021	385.85	393.00	398.85	384.80	388.25	387.75	391.99	14862168	58258.56	117904	3467489	23.33
HINDCOMPOS	EQ	28-May-2021	322.90	329.90	329.90	315.10	318.00	319.15	321.22	13309	42.75	1019	7531	56.59
HINDCON	SM	28-May-2021	36.30	36.50	37.00	34.10	34.30	34.30	34.87	76000	26.50	19	48000	63.16
HINDCOPPER	EQ	28-May-2021	171.55	178.00	184.00	172.30	173.80	174.05	178.02	14388713	25614.59	87609	3973747	27.62
HINDMOTORS	EQ	28-May-2021	8.20	8.15	8.50	8.00	8.15	8.20	8.14	282340	22.99	969	172163	60.98
HINDNATGLS	EQ	28-May-2021	35.90	36.70	36.70	34.60	35.30	35.05	35.17	36124	12.70	301	28240	78.18
HINDOILEXP	EQ	28-May-2021	97.20	98.00	102.40	96.20	101.10	101.25	98.94	1813137	1793.97	16447	775168	42.75
HINDPETRO	EQ	28-May-2021	280.40	282.30	284.50	279.30	280.80	280.65	281.30	3165818	8905.40	41221	1482596	46.83
HINDUNILVR	EQ	28-May-2021	2326.40	2333.35	2350.00	2319.35	2328.30	2321.70	2330.53	1215325	28323.51	73694	816237	67.16
HINDZINC	EQ	28-May-2021	328.75	334.50	335.00	326.00	326.65	326.65	330.50	1673508	5530.95	21829	490671	29.32
HIRECT	EQ	28-May-2021	148.35	149.95	150.05	138.35	139.95	139.35	142.29	72779	103.56	2120	50386	69.23
HISARMETAL	EQ	28-May-2021	116.55	117.20	118.40	116.00	116.00	116.65	116.65	12328	14.38	226	6103	49.51
HITECH	EQ	28-May-2021	410.85	419.75	419.75	405.00	413.00	406.95	409.19	47439	194.12	1346	17547	36.99
HITECHCORP	EQ	28-May-2021	180.75	179.00	186.85	173.30	176.95	175.40	180.34	20164	36.36	618	9088	45.07
HITECHGEAR	EQ	28-May-2021	193.60	195.45	232.30	194.00	232.30	232.30	224.94	293904	661.10	7582	109172	37.15
HLEGLAS	EQ	28-May-2021	3423.95	3425.00	3520.00	3361.00	3417.50	3391.25	3453.17	12864	444.22	2421	5875	45.67
HLVLTD	EQ	28-May-2021	7.40	7.50	7.50	7.10	7.15	7.15	7.27	475595	34.60	802	310616	65.31
HMT	BZ	28-May-2021	27.85	29.00	29.20	29.00	29.20	29.20	29.16	17089	4.98	96	-	-
HMVL	EQ	28-May-2021	92.85	95.00	98.00	92.25	92.80	92.65	94.52	140709	133.00	1927	68860	48.94
HNDFDS	EQ	28-May-2021	2262.85	2312.95	2322.55	2193.10	2234.00	2228.00	2272.57	16682	379.11	2956	7805	46.79
HNGSNGBEES	EQ	28-May-2021	350.38	353.80	354.00	350.02	351.15	350.52	351.06	1624	5.70	110	1177	72.48
HOMEFIRST	EQ	28-May-2021	560.65	564.00	568.90	541.00	545.05	545.75	552.00	144243	796.23	6144	70473	48.86
HONAUT	EQ	28-May-2021	43152.25	43479.00	43800.00	42800.00	42950.00	42917.85	43395.20	3573	1550.51	1794	1967	55.05
HONDAPOWER	EQ	28-May-2021	1083.15	1070.00	1079.00	1031.00	1042.00	1039.05	1045.71	30177	315.56	2914	18134	60.09
HOVS	EQ	28-May-2021	54.85	54.10	56.85	52.60	52.75	53.00	53.70	14851	7.98	236	11772	79.27
HPIL	SM	28-May-2021	48.10	48.10	48.10	48.10	48.10	48.10	48.10	15000	7.22	4	15000	100.00
HPL	EQ	28-May-2021	55.00	55.90	55.90	53.50	53.75	53.70	54.34	183351	99.64	1294	132074	72.03
HSCL	EQ	28-May-2021	54.20	54.75	55.15	51.60	52.30	51.90	52.89	10144349	5365.82	30717	3954405	38.98
HSIL	EQ	28-May-2021	227.35	230.00	247.90	230.00	235.35	235.00	238.83	1495806	3572.50	32229	488003	32.62
HTMEDIA	EQ	28-May-2021	27.25	27.30	27.85	26.10	26.30	26.40	26.69	342128	91.33	1873	226262	66.13
HUBTOWN	EQ	28-May-2021	19.95	20.90	20.90	20.90	20.90	20.90	20.90	67586	14.13	132	67585	100.00
HUDCO	EQ	28-May-2021	48.50	48.80	49.00	47.30	47.65	47.45	48.05	1858326	892.97	6954	892314	48.02
HUDCO	N2	28-May-2021	1248.00	1248.00	1250.00	1248.00	1248.00	1248.00	1248.33	122	1.52	5	122	100.00
HUDCO	N3	28-May-2021	1048.58	1049.00	1049.00	1047.01	1047.50	1047.35	1047.62	400	4.19	9	380	95.00
HUDCO	N4	28-May-2021	1067.40	1067.22	1075.00	1067.22	1067.85	1067.85	1067.88	155	1.66	5	100	64.52
HUDCO	N5	28-May-2021	1195.00	1195.00	1195.00	1193.50	1195.00	1195.00	1194.30	300	3.58	5	200	66.67
HUDCO	ND	28-May-2021	1322.33	1310.01	1325.00	1310.00	1310.00	1310.00	1310.58	911	11.94	14	904	99.23
HUDCO	NE	28-May-2021	1465.00	1474.80	1474.80	1474.50	1474.79	1474.62	1474.66	5	0.07	5	5	100.00
HUHTAMAKI	EQ	28-May-2021	278.25	281.70	283.40	272.55	275.40	275.00	276.88	79963	221.40	2438	52931	66.19
HUSYSLTD	SM	28-May-2021	82.20	80.50	80.50	80.50	80.50	80.50	80.50	2000	1.61	1	2000	100.00
IBMFNIFTY	EQ	28-May-2021	150.67	153.70	153.70	151.01	152.50	152.15	152.51	301	0.46	92	125	41.53
IBREALEST	EQ	28-May-2021	100.45	100.65	102.50	97.15	98.15	97.90	99.86	10686555	10671.44	45904	2771638	25.94
IBUCCREDIT	N7	28-May-2021	943.00	948.10	960.00	948.10	960.00	957.01	956.53	37	0.35	5	37	100.00
IBUCCREDIT	N9	28-May-2021	910.20	998.80	998.80	998.80	998.80	998.80	998.80	3	0.03	1	3	100.00
IBUCCREDIT	ND	28-May-2021	965.80	950.00	950.00	949.80	950.00	949.92	949.98	170	1.61	4	170	100.00
IBULHSGFIN	EQ	28-May-2021	225.65	219.95	229.90	217.60	223.20	223.55	224.73	21460043	48226.67	121110	3137040	14.62
IBULHSGFIN	N6	28-May-2021	1041.01	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	100	1.05	1	100	100.00
IBULHSGFIN	N7	28-May-2021	1421.06	1470.00	1479.00	1470.00	1479.00	1479.00	1470.09	404	5.94	4	404	100.00
IBULHSGFIN	NA	28-May-2021	956.70	963.00	973.65	960.00	962.00	963.47	964.12	246	2.37	13	246	100.00
IBULHSGFIN	NB	28-May-2021	1240.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	12	0.15	4	12	100.00
ICEMAKE	EQ	28-May-2021	78.85	79.90	80.95	76.30	77.40	77.60	78.63	18554	14.59	198	15263	82.26
ICICI500	EQ	28-May-2021	214.45	215.98	216.20	214.80	214.86	214.96	215.32	1870	4.03	121	1321	70.64
ICICIALPLV	EQ	28-May-2021	150.75	153.96	153.96	150.00	151.65	151.98	151.94	4528	6.88	126	2315	51.13
ICICIB22	EQ	28-May-2021	38.89	38.80	39.24	38.70	38.77	38.82	39.01	810987	316.36	3104	602715	74.32
ICICIBANK	EQ	28-May-2021	652.25	658.05	660.00	639.25	645.65	643.05	647.57	14191446	91899.94	168956	5257567	37.05
ICICIBANKN	EQ	28-May-2021	348.90	359.70	359.70	317.50	350.16	350.14	350.28	67333	235.85	599	52702	78.27
ICICIBANKP	EQ	28-May-2021	181.00	188.89	188.89	179.74	182.40	182.11	182.23	7520	13.70	134	4954	65.88
ICICIGI	EQ	28-May-2021	1446.40	1460.90	1567.00	1460.90	1490.00	1484.05	1511.92	2092732	31640.44	116968	817602	39.07
ICICIGOLD	EQ	28-May-2021	43.38	43.55	43.55	43.10	43.24	43.16	43.18	129092	55.74	8285	88010	68.18
ICICILIQ	EQ	28-May-2021	1000.00	1000.00	1000.00	999.50	999.99	999.99	999.99	13985	139.85	28	11794	84.33
ICICILOVOL	EQ	28-May-2021	125.68	129.45	129.45	125.11	125.96	125.82	126.08	155880	196.53	726	148515	95.28
ICICIM150	EQ	28-May-2021	97.57	98.78	98.78	97.13	97.25	97.57	97.79	11345	11.09	273	7394	65.17
ICICIMCAP	EQ	28-May-2021	88.87	89.95	89.95	88.00	88.80	88.82	88.93	15719	13.98	220	10014	63.71
ICICINF100	EQ	28-May-2021	167.00	167.00	174.70	167.00	168.35	168.07	168.22	9685	16.29	216	8167	84.33
ICICINIFTY	EQ	28-May-2021	163.25	187.70	187.70	162.05	164.12	164.00	164.01	73910	121.22	2401	53513	72.40
ICICINV20	EQ	28-May-2021	81.75	89.10	89.10	81.00	81.90	81.84	82.02	14052	11.53	1173	11051	78.64
ICICINXT50	EQ	28-May-2021	37.87	41.30	41.30	37.95	38.10	38.09	38.20	17432	6.66	402	13043	74.82
ICICIPHARM	EQ	28-May-2021	84.49	86.00	86.00	83.52	83.53	83.63	83.84	29126	24.42	230	20810	71.45
ICICIPRULI	EQ	28-May-2021	527.35	532.00	549.55	530.50	546.40	546.70	543.18	2950615	16027.22	92376	1156055	39.18
ICICISENSX	EQ	28-May-2021	550.42	553.90	554.99	548.00	552.70	553.76	552.41	2976	16.44	124	2043	68.65
ICICITECH	EQ	28-May-2021	273.54	275.94	275.94	268.05	273.90	273.37	273.61	21212	58.04	178	18193	85.77
ICIL	EQ	28-May-2021	148.45	150.70	150.70	143.00	144.05	144.35	146.38	311758	456.35	5392	200332	64.26
ICRA	EQ	28-May-2021	3161.10	3214.40	3214.40	3134.00	3150.00	3159.15	3160.86	7703	243.48	891	6690	86.85
IDBI	EQ	28-May-2021	38.65	39.00	39.30	38.35	38.45	38.45	38.74	10908729	4226.19	23175	3647372	33.44
IDBIGOLD	EQ	28-May-2021	4425.95	4445.00	4445.00	4417.95	4439.00	4435.30	4437.65	112	4.97	25	106	94.64
IDEA	EQ	28-May-2021	8.45	8.55	9.10	8.45	8.70	8.70	8.80	197270856	17366.55	143671	79077696	40.09
IDFC	EQ	28-May-2021	58.15	58.40	58.70	56.00	57.10	56.65	57.24	6775667	3878.15	18291	3659134	54.00
IDFCFIRSTB	EQ	28-May-2021	57.90	58.40	59.50	57.95	59.20	59.15	59.01	52746656	31124.50	88428	18092987	34.30
IDFCFIRSTB	NA	28-May-2021	11350.00	11310.01	11350.00	11310.01	11350.00	11350.00	11335.00	16	1.81	4	12	75.00
IDFCFIRSTB	NC	28-May-2021	10870.00	10810.00	10810.00	10810.00	10810.00	10810.00	10810.00	4	0.43	1	4	100.00
IDFCFIRSTB	ND	28-May-2021	5140.00	5120.00	5120.00	5120.00	5120.00	5120.00	5120.00	7	0.36	2	7	100.00
IDFNIFTYET	EQ	28-May-2021	159.98	164.77	164.77	160.46	161.09	161.09	160.68	3233	5.19	30	3166	97.93
IEX	EQ	28-May-2021	352.65	356.50	363.70	354.35	361.45	361.25	360.74	3342542	12057.84	62524	1446384	43.27
IFBAGRO	EQ	28-May-2021	476.90	481.95	487.50	469.95	471.00	471.65	477.25	11008	52.54	869	6472	58.79
IFBIND	EQ	28-May-2021	1071.05	1079.60	1090.05	1055.00	1066.00	1071.05	1070.76	43859	469.62	3890	14951	34.09
IFCI	EQ	28-May-2021	12.00	12.25	12.25	11.65	11.75	11.80	11.90	4164446	495.77	7939	2284962	54.87
IFCI	NF	28-May-2021	1051.00	1063.00	1063.00	1060.00	1060.00	1060.00	1062.25	40	0.42	3	40	100.00
IFCI	NH	28-May-2021	1093.00	1094.00	1094.00	1090.21	1090.21	1090.21	1090.75	35	0.38	2	35	100.00
IFCI	NI	28-May-2021	1860.00	1710.00	1710.00	1710.00	1710.00	1710.00	1710.00	23	0.39	3	23	100.00
IFCI	NL	28-May-2021	1084.00	1083.00	1083.00	1083.00	1083.00	1083.00	1083.00	1	0.01	1	1	100.00
IFGLEXPOR	EQ	28-May-2021	363.75	369.70	370.00	360.10	367.00	366.15	365.76	37117	135.76	1574	25688	69.21
IGARASHI	EQ	28-May-2021	436.80	434.00	449.40	432.75	434.90	434.90	440.23	105136	462.84	3651	39839	37.89
IGL	EQ	28-May-2021	517.30	521.00	523.85	513.00	514.00	513.65	516.95	1740562	8997.90	35142	740798	42.56
IGPL	EQ	28-May-2021	567.00	562.00	579.90	551.00	557.85	557.05	565.47	180076	1018.28	7760	104254	57.89
IIFCL	N4	28-May-2021	1430.71	1431.00	1432.00	1427.00	1427.00	1427.05	1428.97	1168	16.69	13	1068	91.44
IIFL	EQ	28-May-2021	255.55	257.55	259.75	253.00	253.50	254.75	255.73	88427	226.14	2205	55645	62.93
IIFL	N2	28-May-2021	1029.30	1030.00	1030.00	1029.85	1029.85	1029.88	1029.88	50	0.51	2	50	100.00
IIFL	N3	28-May-2021	1235.60	1235.15	1235.15	1235.15	1235.15	1235.15	1235.15	1	0.01	1	1	100.00
IIFL	N4	28-May-2021	1027.50	1021.05	1029.90	1021.00	1026.00	1023.28	1023.54	242	2.48	9	207	85.54
IIFL	N6	28-May-2021	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	86	0.88	1	86	100.00
IIFL	NC	28-May-2021	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	53	0.54	1	53	100.00
IIFL	NE	28-May-2021	1001.00	1000.00	1008.99	1000.00	1002.11	1002.11	1005.13	597	6.00	11	586	98.16
IIFL	NF	28-May-2021	1002.23	1005.00	1006.95	1003.01	1006.00	1006.00	1004.42	810	8.14	17	810	100.00
IIFL	NG	28-May-2021	992.22	990.55	1000.00	989.05	1000.00	997.85	995.84	60	0.60	6	60	100.00
IIFLSEC	EQ	28-May-2021	78.20	79.00	79.85	75.05	76.45	75.85	77.08	824705	635.67	5035	428934	52.01
IIFLWAM	EQ	28-May-2021	1166.10	1179.80	1207.65	1173.95	1187.50	1184.85	1185.28	121410	1439.05	2751	108672	89.51
IITL	EQ	28-May-2021	67.20	69.25	72.80	65.55	70.00	70.15	68.49	23113	15.83	278	8784	38.00
IL&FSENGG	BZ	28-May-2021	3.60	3.75	3.75	3.50	3.70	3.60	3.63	74595	2.71	52	-	-
IL&FSTRANS	BZ	28-May-2021	2.45	2.40	2.55	2.40	2.55	2.50	2.47	81932	2.02	80	-	-
IMAGICAA	EQ	28-May-2021	7.90	8.05	8.15	7.55	8.00	7.90	7.79	542275	42.22	777	336705	62.09
IMFA	EQ	28-May-2021	423.65	430.00	439.00	427.00	430.00	428.70	432.07	69683	301.08	3136	40601	58.27
IMPAL	EQ	28-May-2021	685.55	688.70	689.30	679.00	679.00	679.55	680.89	2020	13.75	116	1819	90.05
IMPEXFERRO	BE	28-May-2021	0.80	0.75	0.80	0.75	0.75	0.75	0.75	7782	0.06	14	-	-
INCREDIBLE	EQ	28-May-2021	28.85	28.35	29.30	28.05	28.30	28.35	28.58	51581	14.74	571	34874	67.61
INDBANK	EQ	28-May-2021	16.00	15.80	16.10	15.25	15.40	15.40	15.64	144049	22.53	724	101385	70.38
INDHOTEL	EQ	28-May-2021	132.30	133.30	135.55	131.50	133.35	133.20	133.81	2621752	3508.22	19590	983536	37.51
INDIACEM	EQ	28-May-2021	186.90	188.00	188.60	180.65	181.50	181.95	183.62	3632693	6670.45	27918	1667037	45.89
INDIAGLYCO	EQ	28-May-2021	476.50	479.60	483.90	469.00	471.95	470.70	475.79	96186	457.64	3602	45268	47.06
INDIAMART	EQ	28-May-2021	7557.65	7510.10	7598.55	7391.00	7469.25	7435.55	7472.87	82295	6149.80	18256	35665	43.34
INDIANB	EQ	28-May-2021	140.85	142.50	149.00	141.20	141.95	142.55	144.59	7164639	10359.46	37522	1919107	26.79
INDIANCARD	EQ	28-May-2021	158.60	164.40	164.40	155.00	161.90	160.25	159.93	8747	13.99	235	4763	54.45
INDIANHUME	EQ	28-May-2021	220.15	221.25	222.70	211.30	214.80	215.25	216.79	292360	633.82	9579	132950	45.47
INDIGO	EQ	28-May-2021	1740.70	1745.55	1794.90	1720.05	1779.00	1776.10	1770.53	1013747	17948.69	43369	193790	19.12
INDIGOPNTS	EQ	28-May-2021	2544.00	2545.00	2564.05	2500.00	2500.50	2505.70	2529.32	89816	2271.74	11024	21307	23.72
INDIGRID	IV	28-May-2021	131.99	131.99	134.25	131.99	133.00	133.04	133.24	370818	494.08	162	314685	84.86
INDIGRID	NB	28-May-2021	1001.00	990.00	990.00	990.00	990.00	990.00	990.00	110	1.09	5	110	100.00
INDIGRID	ND	28-May-2021	1001.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	350	3.54	7	350	100.00
INDIGRID	NJ	28-May-2021	1034.98	1037.50	1037.74	1034.00	1037.00	1036.37	1036.10	9070	93.97	25	8235	90.79
INDIGRID	NL	28-May-2021	1032.00	1035.25	1035.25	1035.00	1035.00	1035.16	1035.16	14	0.14	2	14	100.00
INDLMETER	EQ	28-May-2021	15.25	16.10	16.10	15.00	15.45	15.40	15.43	29658	4.58	191	26781	90.30
INDNIPPON	EQ	28-May-2021	394.95	395.00	405.00	382.25	386.00	384.90	390.82	26911	105.17	2160	17123	63.63
INDOCO	EQ	28-May-2021	388.90	389.00	425.50	386.10	399.00	394.85	412.61	3124583	12892.37	65116	455259	14.57
INDORAMA	EQ	28-May-2021	52.10	52.65	53.25	50.50	51.20	50.90	51.98	260518	135.41	1571	161286	61.91
INDOSOLAR	BZ	28-May-2021	1.95	2.00	2.00	1.90	1.95	2.00	1.96	99383	1.95	145	-	-
INDOSTAR	EQ	28-May-2021	310.40	312.00	316.85	306.25	312.20	311.75	312.10	102382	319.54	4003	58407	57.05
INDOTECH	EQ	28-May-2021	125.00	124.95	132.85	124.90	128.70	128.60	129.59	25841	33.49	835	15690	60.72
INDOTHAI	BE	28-May-2021	54.50	52.10	53.90	52.10	53.90	52.30	52.42	1325	0.69	19	-	-
INDOWIND	EQ	28-May-2021	4.25	4.35	4.45	4.20	4.35	4.30	4.31	96424	4.16	264	71730	74.39
INDRAMEDCO	EQ	28-May-2021	87.15	87.30	91.60	86.20	87.05	86.80	88.67	821991	728.85	7772	295949	36.00
INDSWFTLAB	EQ	28-May-2021	87.45	88.30	88.65	85.10	85.65	85.40	86.13	178831	154.04	1638	128801	72.02
INDTERRAIN	EQ	28-May-2021	33.40	33.10	34.80	33.10	34.00	33.65	34.10	125189	42.69	1004	67355	53.80
INDUSINDBK	EQ	28-May-2021	1006.85	1014.50	1025.50	1003.00	1020.00	1019.35	1014.15	5388785	54650.37	94802	1715566	31.84
INDUSTOWER	EQ	28-May-2021	242.60	244.00	245.20	241.10	241.85	241.90	243.39	1500499	3652.08	20540	612839	40.84
INEOSSTYRO	EQ	28-May-2021	1357.55	1365.00	1375.00	1320.00	1328.95	1338.05	1356.51	45830	621.69	4279	28167	61.46
INFIBEAM	EQ	28-May-2021	41.30	42.20	46.75	41.00	45.65	45.55	44.53	29822911	13279.49	71206	8590403	28.80
INFOBEAN	EQ	28-May-2021	256.90	256.90	259.70	248.75	251.70	251.35	251.56	26327	66.23	837	18646	70.82
INFOMEDIA	EQ	28-May-2021	5.00	5.25	5.25	4.75	4.75	4.75	4.93	52477	2.58	184	43003	81.95
INFRABEES	EQ	28-May-2021	438.89	440.00	445.97	440.00	442.20	443.12	442.32	5053	22.35	219	3389	67.07
INFY	EQ	28-May-2021	1402.25	1409.75	1414.00	1396.10	1407.70	1405.05	1406.44	4261312	59932.59	106771	2093923	49.14
INGERRAND	EQ	28-May-2021	985.70	979.10	991.40	940.00	950.05	950.70	970.33	70134	680.53	6297	25554	36.44
INNOVANA	SM	28-May-2021	181.50	180.30	180.30	172.50	172.50	172.50	176.94	6000	10.62	6	4000	66.67
INOXLEISUR	EQ	28-May-2021	314.20	317.00	317.00	308.40	310.95	311.30	311.73	324983	1013.05	11657	92145	28.35
INOXWIND	EQ	28-May-2021	74.35	74.90	74.95	73.35	73.70	73.50	73.98	63892	47.27	1174	34895	54.62
INSECTICID	EQ	28-May-2021	534.30	530.10	548.00	529.70	535.00	532.90	540.07	28465	153.73	2684	13443	47.23
INSPIRISYS	EQ	28-May-2021	42.35	43.20	44.45	40.25	44.25	43.70	42.48	176624	75.03	1007	69133	39.14
INTELLECT	EQ	28-May-2021	767.60	769.95	788.00	760.00	765.25	765.60	769.92	318431	2451.67	26501	205048	64.39
INTENTECH	EQ	28-May-2021	53.75	54.90	55.50	52.15	53.70	52.90	53.43	87010	46.49	805	58869	67.66
INVENTURE	EQ	28-May-2021	33.05	33.40	37.00	33.10	35.30	35.10	34.57	393824	136.16	1975	192134	48.79
IOB	EQ	28-May-2021	16.80	16.95	17.15	16.80	16.85	16.85	16.94	6236757	1056.65	6829	2410369	38.65
IOC	EQ	28-May-2021	110.25	111.50	112.00	108.45	109.80	109.85	110.14	30246118	33313.08	86558	8140048	26.91
IOLCP	EQ	28-May-2021	661.30	667.35	687.70	661.50	669.00	667.00	675.70	1429091	9656.30	41003	379767	26.57
IPCALAB	EQ	28-May-2021	2203.05	2186.00	2286.00	1996.10	2039.85	2027.30	2133.51	1661646	35451.37	96684	580785	34.95
IRB	EQ	28-May-2021	107.60	107.60	108.85	105.85	106.00	106.25	106.84	1429659	1527.49	12011	577519	40.40
IRBINVIT	IV	28-May-2021	54.70	54.98	56.00	54.25	54.26	54.44	54.68	380000	207.77	102	337500	88.82
IRCON	EQ	28-May-2021	48.65	49.00	49.00	48.10	48.30	48.25	48.35	2678590	1295.11	7734	1982908	74.03
IRCTC	EQ	28-May-2021	1928.35	1928.00	1928.35	1888.85	1897.95	1896.25	1905.84	671277	12793.47	41579	220333	32.82
IREDA	N5	28-May-2021	1280.75	1290.00	1309.65	1290.00	1308.00	1308.00	1302.18	125	1.63	5	125	100.00
IREDA	N6	28-May-2021	1430.00	1460.00	1460.00	1460.00	1460.00	1460.00	1460.00	1	0.01	1	1	100.00
IRFC	EQ	28-May-2021	23.65	23.65	23.75	23.30	23.45	23.45	23.45	10532654	2469.58	26204	5240907	49.76
IRFC	N1	28-May-2021	1085.00	1076.51	1077.76	1076.51	1077.76	1077.76	1077.25	1352	14.56	11	1001	74.04
IRFC	N4	28-May-2021	1219.92	1219.01	1220.00	1219.01	1219.01	1219.01	1219.34	3	0.04	3	2	66.67
IRFC	N5	28-May-2021	1089.50	1089.50	1089.50	1089.50	1089.50	1089.50	1089.50	1	0.01	1	1	100.00
IRFC	N6	28-May-2021	1250.00	1377.00	1377.00	1265.00	1265.00	1265.00	1272.47	15	0.19	2	15	100.00
IRFC	NA	28-May-2021	1283.50	1284.00	1284.00	1283.35	1283.35	1283.35	1283.57	178	2.28	4	178	100.00
IRFC	NC	28-May-2021	1279.95	1279.95	1279.95	1279.95	1279.95	1279.95	1279.95	10	0.13	1	10	100.00
IRFC	NE	28-May-2021	1321.00	1320.00	1320.00	1319.53	1319.53	1319.53	1320.00	422	5.57	4	421	99.76
IRFC	NJ	28-May-2021	1261.00	1271.99	1271.99	1271.99	1271.99	1271.99	1271.99	20	0.25	2	20	100.00
IRFC	NK	28-May-2021	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	1	0.01	1	1	100.00
IRFC	NM	28-May-2021	1265.00	1267.50	1267.50	1267.50	1267.50	1267.50	1267.50	100	1.27	1	100	100.00
IRFC	NO	28-May-2021	1271.00	1273.94	1273.94	1272.00	1272.00	1272.00	1272.15	325	4.13	7	325	100.00
IRISDOREME	EQ	28-May-2021	114.70	114.75	115.70	110.00	112.50	111.80	112.10	5146	5.77	110	3934	76.45
ISEC	EQ	28-May-2021	584.15	584.10	611.00	580.00	592.50	592.00	597.66	1181668	7062.38	29696	418967	35.46
ISFT	EQ	28-May-2021	87.10	87.25	87.85	85.00	85.70	85.15	86.26	9386	8.10	220	5853	62.36
ISGEC	EQ	28-May-2021	568.25	569.90	577.90	565.00	571.00	570.35	570.63	116002	661.94	3740	79469	68.51
ISMTLTD	BE	28-May-2021	19.30	19.50	19.95	18.70	19.00	18.95	19.19	210926	40.48	625	-	-
ITC	EQ	28-May-2021	211.15	212.50	213.50	211.55	212.90	212.90	212.72	25597550	54451.91	114742	13809975	53.95
ITDC	EQ	28-May-2021	388.15	390.90	394.85	381.00	385.00	384.05	388.80	79223	308.02	3675	26755	33.77
ITDCEM	EQ	28-May-2021	84.20	84.50	84.70	75.15	81.50	80.45	81.48	882465	719.07	7465	413111	46.81
ITI	EQ	28-May-2021	120.25	121.20	124.55	120.20	122.80	122.35	122.79	1305536	1603.05	12887	311166	23.83
IVC	BE	28-May-2021	5.95	6.10	6.10	5.75	5.85	5.80	5.83	111919	6.53	293	-	-
IVP	EQ	28-May-2021	124.80	125.05	125.05	122.00	122.00	122.00	122.54	2100	2.57	73	1787	85.10
IVZINGOLD	EQ	28-May-2021	4399.60	4380.05	4391.40	4351.05	4390.00	4389.70	4382.90	48	2.10	20	41	85.42
IVZINNIFTY	EQ	28-May-2021	1664.59	1659.55	1659.55	1658.50	1658.75	1658.75	1658.96	26	0.43	4	26	100.00
IZMO	EQ	28-May-2021	78.65	80.65	80.65	76.00	77.50	77.00	77.33	66972	51.79	880	43057	64.29
J&KBANK	EQ	28-May-2021	29.05	29.50	29.75	28.55	28.75	28.75	29.20	3393767	991.09	7562	1630365	48.04
JAGRAN	EQ	28-May-2021	58.00	57.50	59.00	57.10	57.70	57.45	58.15	288491	167.76	2214	164844	57.14
JAGSNPHARM	EQ	28-May-2021	99.05	99.80	101.25	96.55	97.45	97.10	98.48	288810	284.41	5881	60319	20.89
JAIBALAJI	EQ	28-May-2021	46.05	48.00	48.30	47.00	47.70	47.25	47.70	34842	16.62	290	25885	74.29
JAICORPLTD	EQ	28-May-2021	113.90	115.00	115.70	110.20	111.50	111.45	113.02	5877478	6642.88	41533	992774	16.89
JAINSTUDIO	BZ	28-May-2021	2.30	2.30	2.30	2.30	2.30	2.30	2.30	2685	0.06	4	-	-
JAMNAAUTO	EQ	28-May-2021	84.55	85.20	85.90	82.15	83.25	83.00	84.36	3638588	3069.37	18574	2351478	64.63
JASH	EQ	28-May-2021	433.15	435.95	450.00	408.95	414.00	413.20	423.57	27689	117.28	1228	19390	70.03
JAYAGROGN	EQ	28-May-2021	187.45	187.10	192.00	181.50	182.20	182.75	186.14	40040	74.53	1386	25133	62.77
JAYBARMARU	EQ	28-May-2021	368.55	369.90	369.90	360.00	362.00	361.35	362.67	56043	203.25	2766	34076	60.80
JAYNECOIND	EQ	28-May-2021	17.85	18.15	18.30	17.85	18.25	18.10	18.05	418715	75.58	566	326736	78.03
JAYSREETEA	EQ	28-May-2021	100.60	100.95	101.75	97.10	98.50	98.10	99.38	253034	251.46	3689	125815	49.72
JBCHEPHARM	EQ	28-May-2021	1446.80	1455.00	1459.00	1427.00	1430.00	1430.85	1442.53	87459	1261.62	8101	60593	69.28
JBFIND	BE	28-May-2021	24.75	24.75	25.80	23.55	24.80	24.40	24.65	497133	122.52	811	-	-
JBMA	EQ	28-May-2021	428.40	429.50	434.20	417.85	418.00	419.65	423.87	32668	138.47	1651	21961	67.22
JCHAC	EQ	28-May-2021	2279.35	2281.00	2290.55	2240.00	2256.00	2248.35	2261.25	23864	539.63	2822	12255	51.35
JETAIRWAYS	BZ	28-May-2021	102.55	107.65	107.65	99.00	103.50	103.10	104.15	184434	192.09	2305	-	-
JETKNIT	SM	28-May-2021	22.80	21.70	21.70	21.70	21.70	21.70	21.70	1500	0.33	1	1500	100.00
JHS	EQ	28-May-2021	20.35	20.80	20.95	20.00	20.50	20.25	20.31	73028	14.83	393	56088	76.80
JIKIND	BE	28-May-2021	0.60	0.60	0.65	0.60	0.65	0.65	0.62	57213	0.36	53	-	-
JINDALPHOT	BE	28-May-2021	53.10	53.35	54.45	52.50	54.00	54.35	53.60	7587	4.07	79	-	-
JINDALPOLY	EQ	28-May-2021	857.35	864.00	878.80	844.85	865.00	855.40	864.67	144094	1245.94	5825	95608	66.35
JINDALSAW	EQ	28-May-2021	94.45	97.80	103.00	95.15	98.60	99.40	99.18	13071401	12964.76	61543	3796936	29.05
JINDALSTEL	EQ	28-May-2021	394.85	408.45	412.45	393.40	395.90	396.10	404.07	14341709	57950.68	120034	3306953	23.06
JINDRILL	EQ	28-May-2021	110.95	110.55	112.65	106.00	106.50	106.80	108.41	54741	59.34	1140	36749	67.13
JINDWORLD	EQ	28-May-2021	51.70	52.80	53.10	50.60	50.95	51.25	51.64	183247	94.64	957	27854	15.20
JISLDVREQS	EQ	28-May-2021	14.00	14.40	14.70	13.50	13.70	13.65	13.85	85598	11.86	611	30321	35.42
JISLJALEQS	EQ	28-May-2021	23.00	23.25	23.60	22.15	22.45	22.25	22.78	4988887	1136.38	6781	3493884	70.03
JITFINFRA	BE	28-May-2021	11.30	10.75	11.70	10.75	11.50	11.50	11.37	19058	2.17	64	-	-
JIYAECO	BE	28-May-2021	5.10	5.25	5.25	5.05	5.20	5.15	5.15	41529	2.14	83	-	-
JKCEMENT	EQ	28-May-2021	2805.35	2810.00	2835.10	2786.05	2803.00	2808.20	2807.88	20284	569.55	3945	10733	52.91
JKIL	EQ	28-May-2021	175.60	178.60	179.90	176.00	176.80	176.85	177.85	127271	226.35	4345	68224	53.61
JKLAKSHMI	EQ	28-May-2021	551.10	545.35	563.90	530.35	534.00	537.65	550.05	1071458	5893.60	26998	448871	41.89
JKPAPER	EQ	28-May-2021	153.50	155.00	155.25	151.05	152.00	151.95	153.31	792117	1214.41	6376	284643	35.93
JKTYRE	EQ	28-May-2021	128.50	129.50	130.65	126.25	126.90	127.00	128.33	1560588	2002.64	15201	817206	52.37
JMA	EQ	28-May-2021	46.80	46.80	48.60	45.30	46.80	47.05	47.25	74912	35.39	660	35516	47.41
JMCPROJECT	EQ	28-May-2021	111.80	112.00	114.25	109.05	111.40	110.70	112.39	361406	406.20	10420	231184	63.97
JMFINANCIL	EQ	28-May-2021	87.50	88.20	90.75	87.55	88.25	87.95	89.60	6675972	5981.47	30826	1422813	21.31
JMTAUTOLTD	EQ	28-May-2021	2.75	2.80	2.80	2.65	2.65	2.70	2.69	1098669	29.60	852	786910	71.62
JOCIL	EQ	28-May-2021	191.80	191.80	194.00	186.20	186.30	187.00	188.94	35078	66.28	1082	20752	59.16
JPASSOCIAT	EQ	28-May-2021	8.75	8.85	9.00	8.10	8.40	8.35	8.45	26616860	2248.77	29164	13578691	51.02
JPINFRATEC	EQ	28-May-2021	2.10	2.20	2.20	2.20	2.20	2.20	2.20	3521914	77.48	529	2706747	76.85
JPPOWER	EQ	28-May-2021	3.95	3.95	3.95	3.80	3.90	3.90	3.88	30977555	1200.55	20192	22760706	73.47
JSL	EQ	28-May-2021	91.40	92.15	97.00	91.65	92.25	92.55	93.31	2999239	2798.50	15234	1202696	40.10
JSLHISAR	EQ	28-May-2021	175.75	177.80	182.70	175.75	176.00	176.05	178.61	584991	1044.84	6106	212331	36.30
JSWENERGY	EQ	28-May-2021	115.70	116.60	118.50	115.25	115.90	116.15	117.21	3652280	4280.69	18821	1404608	38.46
JSWHL	EQ	28-May-2021	4446.20	4534.00	4649.00	4400.15	4595.00	4585.40	4572.99	4980	227.73	877	3088	62.01
JSWISPL	EQ	28-May-2021	53.50	55.25	55.90	51.55	51.95	52.25	54.43	1986108	1080.95	4944	1382777	69.62
JSWSTEEL	EQ	28-May-2021	681.85	697.80	708.80	686.20	690.25	689.80	698.34	12698590	88679.16	165575	1530791	12.05
JTEKTINDIA	EQ	28-May-2021	114.60	117.00	117.00	108.00	108.75	109.50	112.58	1084134	1220.47	13335	353300	32.59
JUBLFOOD	EQ	28-May-2021	3096.30	3107.40	3159.45	3092.30	3118.10	3120.60	3124.91	386469	12076.81	23635	86012	22.26
JUBLINDS	EQ	28-May-2021	285.65	287.00	289.90	281.00	281.05	282.15	285.26	31999	91.28	1530	19154	59.86
JUBLINGREA	EQ	28-May-2021	477.05	482.00	495.00	478.20	481.00	483.90	487.76	576746	2813.15	13352	265975	46.12
JUBLPHARMA	EQ	28-May-2021	887.30	885.75	899.95	874.95	879.00	881.60	886.05	190811	1690.68	10143	89444	46.88
JUMPNET	EQ	28-May-2021	7.05	7.25	7.25	6.70	6.95	6.95	6.86	3281140	225.03	3155	2372244	72.30
JUNIORBEES	EQ	28-May-2021	391.54	396.00	396.88	391.25	391.25	391.68	392.79	54215	212.95	4007	38843	71.65
JUSTDIAL	EQ	28-May-2021	863.30	870.00	941.55	860.65	915.00	922.05	909.67	11481700	104446.13	260815	1312000	11.43
JYOTHYLAB	EQ	28-May-2021	156.90	159.00	159.50	157.00	158.50	158.30	158.40	1174557	1860.48	10404	739978	63.00
JYOTISTRUC	BZ	28-May-2021	4.55	4.50	4.70	4.35	4.40	4.40	4.52	83035	3.75	57	-	-
KABRAEXTRU	EQ	28-May-2021	194.75	196.30	205.00	193.30	193.30	195.95	198.71	176585	350.89	7836	85563	48.45
KAJARIACER	EQ	28-May-2021	958.60	963.60	963.60	950.00	956.00	955.10	953.92	66045	630.02	3510	35869	54.31
KAKATCEM	EQ	28-May-2021	245.90	242.30	250.50	241.00	241.60	242.45	244.96	14072	34.47	965	9003	63.98
KALPATPOWR	EQ	28-May-2021	426.90	428.85	429.45	420.00	425.00	423.65	423.68	270889	1147.69	12576	155424	57.38
KALYANIFRG	BE	28-May-2021	195.00	192.00	200.70	191.00	194.00	193.05	193.81	1653	3.20	37	-	-
KALYANKJIL	EQ	28-May-2021	68.50	69.80	70.00	67.50	67.80	67.90	68.74	4577224	3146.19	26534	1508329	32.95
KAMATHOTEL	EQ	28-May-2021	44.65	44.80	45.80	42.10	42.95	42.55	43.68	243020	106.16	2176	132966	54.71
KAMDHENU	EQ	28-May-2021	149.15	151.25	153.00	149.50	150.95	150.60	151.49	56270	85.24	1840	25824	45.89
KANANIIND	EQ	28-May-2021	4.70	4.80	5.15	4.80	5.15	5.15	5.07	105563	5.36	192	64037	60.66
KANORICHEM	EQ	28-May-2021	140.35	142.90	144.70	133.35	133.35	134.05	136.90	125499	171.81	987	87179	69.47
KANPRPLA	EQ	28-May-2021	239.40	244.00	252.00	233.45	245.30	247.25	244.58	166945	408.31	4725	66115	39.60
KANSAINER	EQ	28-May-2021	588.70	589.00	590.00	568.00	570.95	572.30	574.97	605450	3481.16	11150	493975	81.59
KAPSTON	BE	28-May-2021	89.70	92.00	92.00	86.00	90.00	90.00	90.40	72	0.07	8	-	-
KARDA	EQ	28-May-2021	176.20	177.95	180.50	172.70	175.95	175.75	175.90	177458	312.16	1545	56797	32.01
KARMAENG	EQ	28-May-2021	15.25	15.25	15.25	14.55	14.55	14.55	15.02	5346	0.80	57	3792	70.93
KARURVYSYA	EQ	28-May-2021	59.30	59.60	60.50	57.10	58.00	58.05	58.53	3450385	2019.49	13141	1011935	29.33
KAYA	EQ	28-May-2021	315.55	316.10	331.05	306.75	312.95	311.95	320.51	111845	358.47	5308	49745	44.48
KCP	EQ	28-May-2021	106.40	106.10	111.00	106.00	107.00	107.45	107.91	768499	829.32	13773	207553	27.01
KCPSUGIND	EQ	28-May-2021	21.10	21.30	21.35	20.50	20.85	20.65	20.85	223297	46.56	940	131819	59.03
KDDL	EQ	28-May-2021	283.60	282.15	286.50	280.50	281.05	282.15	283.78	6059	17.19	179	4556	75.19
KEC	EQ	28-May-2021	430.45	430.20	431.05	412.20	414.40	414.55	421.04	171999	724.19	6640	84059	48.87
KECL	BE	28-May-2021	20.60	21.60	21.60	20.00	21.60	21.55	21.20	418682	88.75	1126	-	-
KEERTI	EQ	28-May-2021	21.85	21.55	22.30	21.20	21.80	21.65	21.84	16509	3.61	152	10268	62.20
KEI	EQ	28-May-2021	623.60	628.90	645.50	615.00	624.35	623.10	627.39	430542	2701.18	15417	99108	23.02
KELLTONTEC	EQ	28-May-2021	74.65	75.40	76.50	74.05	74.20	74.55	75.29	1317411	991.93	6308	650919	49.41
KENNAMET	EQ	28-May-2021	1179.95	1208.50	1211.35	1175.65	1205.95	1185.85	1196.37	8334	99.71	1917	3784	45.40
KERNEX	BE	28-May-2021	65.05	63.25	65.90	61.80	61.80	61.80	61.95	73667	45.64	238	-	-
KESORAMIND	EQ	28-May-2021	85.35	85.75	86.10	82.30	82.70	82.80	83.89	1715942	1439.46	9295	827664	48.23
KEYFINSERV	EQ	28-May-2021	67.35	64.60	67.95	64.60	67.70	65.80	66.43	2311	1.54	114	1220	52.79
KHADIM	EQ	28-May-2021	166.20	167.95	168.00	158.25	160.00	159.95	163.75	110362	180.72	4150	46636	42.26
KHAICHEM	EQ	28-May-2021	34.10	34.50	34.65	33.10	33.85	33.35	33.79	222131	75.06	2375	135580	61.04
KHANDSE	EQ	28-May-2021	18.05	17.55	18.50	17.25	17.25	17.65	17.64	3380	0.60	17	3152	93.25
KICL	EQ	28-May-2021	1703.95	1719.95	1750.00	1710.10	1711.00	1711.30	1723.94	682	11.76	146	493	72.29
KILITCH	BE	28-May-2021	176.60	169.10	174.40	167.80	167.80	168.65	170.16	16635	28.31	243	-	-
KINGFA	EQ	28-May-2021	909.65	925.00	932.00	895.00	906.25	907.35	908.35	7059	64.12	852	4055	57.44
KIOCL	EQ	28-May-2021	234.85	246.40	246.55	238.65	246.55	246.55	246.20	159604	392.94	1418	113761	71.28
KIRIINDUS	EQ	28-May-2021	463.10	463.50	488.90	463.50	472.00	471.75	478.08	526755	2518.32	20626	170041	32.28
KIRLFER	EQ	28-May-2021	248.55	250.00	254.00	242.10	245.00	243.15	247.95	141738	351.44	4637	78098	55.10
KIRLOSBROS	EQ	28-May-2021	370.40	378.00	385.45	352.55	363.00	366.50	372.13	469151	1745.83	22731	210787	44.93
KIRLOSENG	EQ	28-May-2021	229.45	230.20	233.75	221.85	223.00	223.00	226.95	664646	1508.43	13522	330725	49.76
KIRLOSIND	EQ	28-May-2021	1524.15	1528.95	1528.95	1471.00	1490.00	1483.05	1501.94	2084	31.30	377	1218	58.45
KITEX	EQ	28-May-2021	115.65	115.65	117.20	113.25	114.00	114.00	114.94	245483	282.15	4393	107635	43.85
KKCL	EQ	28-May-2021	864.75	875.00	905.95	860.05	879.00	877.10	876.26	2791	24.46	430	1815	65.03
KMSUGAR	EQ	28-May-2021	18.30	18.50	18.50	17.70	17.70	17.85	18.01	486371	87.61	1842	348183	71.59
KNRCON	EQ	28-May-2021	222.65	221.40	223.00	216.50	217.95	217.05	219.30	581343	1274.90	12191	350747	60.33
KOKUYOCMLN	EQ	28-May-2021	60.70	62.70	63.40	60.50	61.00	60.90	61.71	546760	337.38	4068	309589	56.62
KOLTEPATIL	EQ	28-May-2021	233.15	233.45	234.95	230.00	231.00	230.85	232.24	189246	439.50	4164	106471	56.26
KOPRAN	EQ	28-May-2021	196.55	189.00	196.00	186.75	186.75	186.80	188.93	1204476	2275.58	13132	648116	53.81
KOTAKBANK	EQ	28-May-2021	1777.25	1786.00	1813.00	1778.25	1800.00	1800.75	1799.78	3247009	58439.14	98051	1507431	46.43
KOTAKBKETF	EQ	28-May-2021	353.55	357.82	357.82	353.00	354.96	354.69	354.77	133282	472.85	787	41835	31.39
KOTAKGOLD	EQ	28-May-2021	426.60	426.75	426.75	423.35	424.95	424.15	424.36	44043	186.90	1124	21574	48.98
KOTAKIT	EQ	28-May-2021	26.97	27.97	27.97	26.32	27.10	27.03	27.08	4820	1.31	99	3452	71.62
KOTAKNIFTY	EQ	28-May-2021	160.20	160.30	161.95	160.30	161.15	161.09	161.00	51399	82.75	344	39952	77.73
KOTAKNV20	EQ	28-May-2021	83.35	84.50	85.00	82.02	83.00	82.69	83.63	15120	12.64	237	7298	48.27
KOTAKPSUBK	EQ	28-May-2021	236.51	239.99	240.50	236.06	237.99	237.51	238.35	34134	81.36	440	18888	55.33
KOTARISUG	EQ	28-May-2021	37.75	37.00	37.75	36.50	36.85	36.80	37.14	385658	143.25	1956	267323	69.32
KOTHARIPET	EQ	28-May-2021	40.50	41.40	42.00	39.40	39.95	39.65	40.10	180405	72.35	1244	118216	65.53
KOTHARIPRO	EQ	28-May-2021	77.15	76.60	79.65	76.00	78.40	77.90	77.91	12621	9.83	286	6643	52.63
KPITTECH	EQ	28-May-2021	233.95	242.60	249.60	237.00	242.15	242.60	242.17	1028827	2491.51	18715	433972	42.18
KPRMILL	EQ	28-May-2021	1604.95	1618.00	1624.85	1579.85	1590.00	1594.55	1607.96	54927	883.20	6373	33366	60.75
KRBL	EQ	28-May-2021	218.95	218.00	223.50	213.00	216.00	214.70	218.27	1028416	2244.74	15967	540733	52.58
KREBSBIO	EQ	28-May-2021	124.95	125.00	127.45	122.00	122.10	123.10	125.13	43115	53.95	629	27374	63.49
KRIDHANINF	EQ	28-May-2021	4.90	5.05	5.35	5.05	5.35	5.35	5.29	971565	51.41	933	590079	60.73
KRISHANA	EQ	28-May-2021	85.55	89.55	89.60	85.60	86.20	86.00	86.40	15214	13.15	277	10720	70.46
KSB	EQ	28-May-2021	998.35	995.15	1020.00	994.00	1000.00	1001.95	1007.35	50097	504.65	7251	25234	50.37
KSCL	EQ	28-May-2021	752.80	754.00	761.25	744.00	748.00	749.40	752.75	176358	1327.53	8021	58727	33.30
KSHITIJPOL	SM	28-May-2021	25.00	24.80	24.80	24.80	24.80	24.80	24.80	12000	2.98	2	12000	100.00
KSL	EQ	28-May-2021	378.40	383.10	388.75	372.00	375.95	374.80	380.64	85376	324.98	3537	35392	41.45
KSOLVES	SM	28-May-2021	1558.50	1635.00	1636.40	1605.10	1636.40	1636.40	1633.63	15900	259.75	51	12600	79.25
KTKBANK	EQ	28-May-2021	65.90	66.50	66.90	63.65	64.40	64.15	64.70	4291075	2776.36	15611	1975830	46.05
KUANTUM	EQ	28-May-2021	67.70	68.45	68.75	65.65	67.25	67.25	67.51	68702	46.38	1119	18334	26.69
L&TFH	EQ	28-May-2021	88.50	88.95	94.00	88.75	93.65	93.60	92.25	31789947	29325.82	92349	11408077	35.89
L&TFINANCE	N8	28-May-2021	1050.50	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	50	0.53	1	50	100.00
L&TFINANCE	NE	28-May-2021	1096.00	1111.00	1111.00	1111.00	1111.00	1111.00	1111.00	100	1.11	1	100	100.00
L&TFINANCE	NI	28-May-2021	1155.00	1142.79	1150.00	1142.79	1150.00	1150.00	1143.04	84	0.96	9	84	100.00
L&TFINANCE	NK	28-May-2021	1020.05	1030.01	1030.01	1020.16	1020.16	1020.16	1024.10	150	1.54	4	150	100.00
L&TFINANCE	NO	28-May-2021	1088.99	1089.77	1089.77	1089.77	1089.77	1089.77	1089.77	5	0.05	1	5	100.00
L&TFINANCE	NS	28-May-2021	1226.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1	0.01	1	1	100.00
L&TFINANCE	NW	28-May-2021	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	3	0.03	1	3	100.00
L&TFINANCE	NY	28-May-2021	1056.00	1075.00	1075.00	1069.60	1069.60	1069.60	1071.17	421	4.51	5	400	95.01
L&TFINANCE	Y5	28-May-2021	1084.09	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	85	0.93	7	85	100.00
L&TFINANCE	Y7	28-May-2021	1068.00	1069.00	1072.00	1064.55	1072.00	1072.00	1065.14	54	0.58	8	53	98.15
LAGNAM	SM	28-May-2021	26.40	25.15	25.70	25.10	25.70	25.70	25.27	21000	5.31	7	18000	85.71
LAKPRE	BZ	28-May-2021	5.00	5.25	5.25	5.10	5.20	5.20	5.20	2635	0.14	12	-	-
LALPATHLAB	EQ	28-May-2021	2783.15	2784.00	2858.00	2767.45	2802.30	2805.80	2818.64	281981	7948.04	18808	68645	24.34
LAMBODHARA	EQ	28-May-2021	65.75	65.60	67.95	63.85	66.80	67.10	66.37	81767	54.27	1022	56410	68.99
LAOPALA	EQ	28-May-2021	264.50	265.85	277.85	263.25	265.35	266.80	270.35	428111	1157.40	12209	106102	24.78
LASA	EQ	28-May-2021	77.95	77.65	80.95	77.55	80.55	80.25	79.52	303594	241.41	6750	193565	63.76
LAURUSLABS	EQ	28-May-2021	520.60	521.00	527.45	520.00	521.40	521.85	523.37	1772752	9277.97	27189	593282	33.47
LAXMICOT	SM	28-May-2021	16.90	15.70	15.70	15.70	15.70	15.70	15.70	12000	1.88	2	12000	100.00
LAXMIMACH	EQ	28-May-2021	6504.95	6610.00	6674.00	6451.10	6507.00	6497.30	6571.95	4587	301.46	1429	2363	51.52
LCCINFOTEC	EQ	28-May-2021	1.55	1.60	1.60	1.60	1.60	1.60	1.60	65649	1.05	35	65649	100.00
LEMONTREE	EQ	28-May-2021	42.30	42.60	42.85	41.05	41.85	41.65	41.92	2654282	1112.72	9401	1230028	46.34
LEXUS	SM	28-May-2021	12.90	12.60	12.60	12.60	12.60	12.60	12.60	1000	0.13	1	1000	100.00
LFIC	EQ	28-May-2021	79.10	76.05	81.00	72.15	77.45	78.55	78.02	893	0.70	40	613	68.65
LGBBROSLTD	EQ	28-May-2021	318.35	322.50	324.00	312.50	314.00	313.55	316.54	50458	159.72	2127	31284	62.00
LGBFORGE	EQ	28-May-2021	4.70	4.60	4.75	4.60	4.65	4.75	4.66	76632	3.57	133	62207	81.18
LIBAS	EQ	28-May-2021	47.85	48.50	49.15	47.00	48.00	47.85	47.79	267227	127.71	1326	46156	17.27
LIBERTSHOE	EQ	28-May-2021	141.60	142.90	149.45	141.55	145.85	145.45	146.39	663071	970.65	10414	202715	30.57
LICHSGFIN	EQ	28-May-2021	450.80	452.50	459.25	446.45	456.10	455.95	453.66	2219574	10069.25	34725	787794	35.49
LICNETFGSC	EQ	28-May-2021	21.99	21.86	22.35	21.86	22.00	21.96	21.99	4805	1.06	92	3358	69.89
LICNETFN50	EQ	28-May-2021	193.00	194.19	194.19	194.19	194.19	194.19	194.19	101	0.20	13	101	100.00
LICNETFSEN	EQ	28-May-2021	555.74	564.90	566.90	551.00	554.76	553.52	558.45	51	0.28	28	33	64.71
LICNFNHGP	EQ	28-May-2021	163.53	168.43	168.43	163.00	165.00	165.00	164.76	204	0.34	84	100	49.02
LIKHITHA	EQ	28-May-2021	408.80	412.50	412.50	392.30	397.00	395.40	399.82	99085	396.16	5364	64880	65.48
LINCOLN	EQ	28-May-2021	286.95	290.00	292.00	276.20	283.00	280.20	282.35	289011	816.01	8034	170840	59.11
LINCPEN	EQ	28-May-2021	168.10	169.95	169.95	160.20	161.40	162.15	164.37	2876	4.73	181	2090	72.67
LINDEINDIA	EQ	28-May-2021	1609.40	1625.00	1644.00	1611.00	1615.00	1620.30	1629.38	71706	1168.37	7811	31710	44.22
LIQUIDBEES	EQ	28-May-2021	999.99	1000.75	1000.75	999.89	1000.01	1000.01	1000.01	1367967	13679.78	4198	1325241	96.88
LIQUIDETF	EQ	28-May-2021	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.00	32421	324.21	83	30504	94.09
LODHA	EQ	28-May-2021	614.95	616.00	643.00	615.00	630.00	635.15	634.39	416283	2640.87	17790	264014	63.42
LOKESHMACH	BE	28-May-2021	46.15	45.10	47.00	45.10	45.30	45.40	45.62	13769	6.28	62	-	-
LOTUSEYE	EQ	28-May-2021	46.50	46.65	47.90	46.05	46.15	46.40	46.64	13356	6.23	183	8340	62.44
LOVABLE	EQ	28-May-2021	127.15	127.65	145.55	127.65	133.80	133.90	137.51	1762692	2423.82	23480	387020	21.96
LPDC	EQ	28-May-2021	2.20	2.30	2.30	2.20	2.20	2.25	2.28	25519	0.58	85	23463	91.94
LSIL	BE	28-May-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	1403475	28.07	685	-	-
LT	EQ	28-May-2021	1482.85	1487.10	1499.65	1473.90	1475.95	1478.10	1484.30	2315923	34375.35	89620	1137643	49.12
LTI	EQ	28-May-2021	3924.30	3960.00	3994.90	3912.95	3939.00	3930.45	3959.82	464949	18411.14	36469	188821	40.61
LTMFEOF2R	MF	28-May-2021	17.20	17.20	17.20	17.20	17.20	17.20	17.20	2500	0.43	1	2500	100.00
LTTS	EQ	28-May-2021	2725.45	2735.00	2747.90	2694.00	2702.15	2705.25	2713.26	98747	2679.26	9616	32065	32.47
LUMAXIND	EQ	28-May-2021	1641.30	1649.55	1658.95	1610.00	1632.45	1626.65	1622.92	3247	52.70	580	1588	48.91
LUMAXTECH	EQ	28-May-2021	148.45	148.75	151.80	144.45	146.20	145.60	147.77	51581	76.22	1777	25283	49.02
LUPIN	EQ	28-May-2021	1203.35	1203.35	1211.70	1190.55	1206.50	1208.90	1200.90	1128334	13550.21	25756	390164	34.58
LUXIND	EQ	28-May-2021	2802.40	2779.95	3323.90	2721.00	3199.00	3254.00	3120.62	1108789	34601.13	91536	220524	19.89
LXCHEM	EQ	28-May-2021	223.55	223.05	225.00	219.00	219.50	219.35	221.38	1511487	3346.15	29567	753804	49.87
LYKALABS	EQ	28-May-2021	73.30	76.95	76.95	69.65	69.65	69.65	73.16	782559	572.49	3575	386817	49.43
LYPSAGEMS	EQ	28-May-2021	4.65	4.80	4.85	4.50	4.70	4.70	4.74	67925	3.22	167	37209	54.78
M&M	EQ	28-May-2021	828.60	829.00	853.00	810.50	847.00	845.85	834.87	11638455	97165.96	221052	2390149	20.54
M&MFIN	EQ	28-May-2021	154.50	155.90	160.75	155.00	160.20	159.75	157.96	11777561	18603.37	62939	4396629	37.33
M100	EQ	28-May-2021	27.26	27.98	27.98	27.01	27.30	27.54	27.34	69302	18.95	1833	42104	60.75
M14RG	MF	28-May-2021	9.83	10.81	10.81	10.81	10.81	10.81	10.81	5000	0.54	1	5000	100.00
M15RG	MF	28-May-2021	10.52	10.50	10.51	10.50	10.50	10.50	10.50	37000	3.89	5	37000	100.00
M17RD	MF	28-May-2021	8.71	8.32	8.32	8.32	8.32	8.32	8.32	1	0.00	1	1	100.00
M17RG	MF	28-May-2021	9.20	8.32	9.06	8.32	9.06	9.06	9.02	18000	1.62	5	18000	100.00
M50	EQ	28-May-2021	151.15	151.55	152.83	150.45	152.60	152.50	152.41	4153	6.33	58	3150	75.85
MAANALU	EQ	28-May-2021	187.55	192.35	194.55	187.30	192.65	191.10	190.39	31107	59.22	1070	15080	48.48
MACPOWER	EQ	28-May-2021	109.95	115.40	115.40	104.50	112.85	109.55	109.31	96124	105.08	770	40864	42.51
MADHAV	EQ	28-May-2021	58.55	59.40	61.30	53.30	57.20	56.75	58.91	136951	80.67	1688	43649	31.87
MADHUCON	EQ	28-May-2021	5.25	5.45	5.45	5.25	5.45	5.45	5.35	21829	1.17	89	19596	89.77
MADRASFERT	EQ	28-May-2021	29.30	29.85	29.85	29.05	29.20	29.15	29.37	132468	38.91	600	79394	59.93
MAESGETF	EQ	28-May-2021	26.07	26.26	26.35	26.17	26.31	26.30	26.26	15410	4.05	104	10725	69.60
MAFANG	EQ	28-May-2021	48.37	49.35	49.37	48.10	48.59	48.46	48.46	160003	77.53	1828	131988	82.49
MAGADSUGAR	EQ	28-May-2021	180.35	181.70	184.00	177.15	181.50	181.25	181.18	62198	112.69	1009	42919	69.00
MAGMA	EQ	28-May-2021	133.05	133.10	134.90	127.65	130.80	129.70	130.86	718616	940.39	6586	505699	70.37
MAGMA	N6	28-May-2021	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	28	0.29	1	28	100.00
MAGNUM	EQ	28-May-2021	6.35	6.65	6.65	6.65	6.65	6.65	6.65	30496	2.03	45	30496	100.00
MAHABANK	EQ	28-May-2021	24.70	25.00	25.00	24.30	24.35	24.45	24.61	4156002	1022.99	6280	1996876	48.05
MAHAPEXLTD	BE	28-May-2021	91.90	87.60	93.50	87.60	90.95	90.40	88.80	11016	9.78	63	-	-
MAHASTEEL	EQ	28-May-2021	91.35	92.90	92.90	88.00	88.75	88.45	90.08	29900	26.93	376	20655	69.08
MAHEPC	EQ	28-May-2021	149.45	151.00	151.35	146.05	148.10	148.45	148.57	103331	153.51	2056	54747	52.98
MAHESHWARI	EQ	28-May-2021	117.90	118.45	120.00	117.00	119.40	119.05	118.83	216123	256.81	2493	150005	69.41
MAHICKRA	SM	28-May-2021	91.80	90.90	91.90	90.00	91.85	91.85	91.25	7500	6.84	5	7500	100.00
MAHINDCIE	EQ	28-May-2021	201.70	203.95	204.75	191.80	193.20	193.00	196.51	440523	865.69	11193	169902	38.57
MAHLIFE	EQ	28-May-2021	529.05	530.00	534.10	514.00	522.00	521.70	522.30	23100	120.65	1329	14016	60.68
MAHLOG	EQ	28-May-2021	528.55	530.00	534.55	522.05	530.00	529.25	528.99	68244	361.00	4912	44930	65.84
MAHSCOOTER	EQ	28-May-2021	3765.70	3858.90	3870.10	3701.15	3760.00	3735.75	3782.22	9455	357.61	1863	4438	46.94
MAHSEAMLES	EQ	28-May-2021	295.55	298.00	303.00	293.30	296.00	294.90	297.57	75657	225.13	2729	37637	49.75
MAITHANALL	EQ	28-May-2021	761.50	769.70	780.00	752.00	753.00	754.75	763.87	44518	340.06	3202	26597	59.74
MAJESCO	EQ	28-May-2021	76.40	76.70	76.95	76.40	76.45	76.45	76.53	224465	171.78	2332	189528	84.44
MALUPAPER	EQ	28-May-2021	28.70	29.50	29.55	28.15	28.15	28.40	28.84	59903	17.28	564	28519	47.61
MAN50ETF	EQ	28-May-2021	156.89	157.56	158.29	157.56	157.90	157.90	157.88	1465	2.31	72	850	58.02
MANAKALUCO	BE	28-May-2021	22.85	22.85	23.95	21.80	21.85	21.95	22.36	186619	41.73	758	-	-
MANAKCOAT	EQ	28-May-2021	15.65	16.35	16.40	14.90	15.10	15.15	15.22	114817	17.48	428	70430	61.34
MANAKSIA	EQ	28-May-2021	65.10	65.30	66.15	64.05	64.60	64.50	65.11	59087	38.47	1394	40185	68.01
MANAKSTEEL	EQ	28-May-2021	24.90	25.70	26.00	24.70	25.00	24.95	25.63	63616	16.31	405	38426	60.40
MANALIPETC	EQ	28-May-2021	86.30	86.80	87.80	83.50	83.80	83.85	85.31	940710	802.56	5968	549095	58.37
MANAPPURAM	EQ	28-May-2021	154.20	155.00	156.95	154.10	156.70	156.30	155.58	5637587	8771.03	45315	2163056	38.37
MANGALAM	EQ	28-May-2021	133.90	134.90	136.50	134.00	134.10	134.10	135.04	81062	109.47	1688	41643	51.37
MANGCHEFER	EQ	28-May-2021	87.85	88.15	88.90	85.00	85.95	85.50	86.59	427109	369.85	5058	292857	68.57
MANGLMCEM	EQ	28-May-2021	309.70	305.50	313.75	303.40	304.00	305.65	308.05	69672	214.63	3193	42656	61.22
MANGTIMBER	EQ	28-May-2021	12.70	12.90	12.90	12.10	12.15	12.30	12.38	15476	1.92	53	15100	97.57
MANINDS	EQ	28-May-2021	102.20	102.95	104.30	100.50	102.00	101.90	102.38	476371	487.69	5580	237453	49.85
MANINFRA	EQ	28-May-2021	47.85	48.20	49.45	47.30	47.55	47.90	48.33	2182618	1054.85	5823	1243847	56.99
MANUGRAPH	EQ	28-May-2021	11.85	12.10	12.20	11.60	11.60	11.70	11.96	13034	1.56	118	11105	85.20
MANXT50	EQ	28-May-2021	371.36	373.40	374.55	372.50	373.00	372.51	372.67	3490	13.01	21	2896	82.98
MARALOVER	EQ	28-May-2021	39.00	39.10	39.10	37.65	37.65	38.05	38.36	16139	6.19	97	14627	90.63
MARATHON	EQ	28-May-2021	63.10	64.00	64.20	59.95	60.55	60.70	60.96	121259	73.92	1576	84332	69.55
MARICO	EQ	28-May-2021	473.15	475.00	477.70	468.30	471.50	471.05	472.05	1134083	5353.48	22444	350657	30.92
MARINE	EQ	28-May-2021	79.75	80.40	81.50	78.05	78.80	78.50	79.82	225438	179.94	2294	54375	24.12
MARKSANS	EQ	28-May-2021	74.95	75.25	76.60	73.45	73.90	73.95	75.04	2576510	1933.40	14406	1275082	49.49
MARSHALL	SM	28-May-2021	15.45	16.00	16.00	15.40	16.00	15.75	15.81	18000	2.85	6	18000	100.00
MARUTI	EQ	28-May-2021	6968.90	6988.60	7047.00	6940.50	6965.00	6970.00	6978.71	393809	27482.77	39040	139376	35.39
MASFIN	EQ	28-May-2021	951.00	960.00	960.15	920.00	924.00	922.60	931.61	17969	167.40	2093	10017	55.75
MASKINVEST	BE	28-May-2021	26.05	26.55	26.55	24.75	24.75	24.75	25.87	627	0.16	11	-	-
MASTEK	EQ	28-May-2021	1884.30	1910.00	2038.00	1874.10	1985.00	1989.30	1994.48	493058	9833.92	35082	164809	33.43
MATRIMONY	EQ	28-May-2021	917.50	925.65	942.00	916.70	926.85	923.25	926.56	17567	162.77	1937	9579	54.53
MAWANASUG	EQ	28-May-2021	51.25	50.80	51.80	49.60	50.55	49.80	50.37	51823	26.10	688	34683	66.93
MAXHEALTH	EQ	28-May-2021	231.60	230.95	233.50	222.35	223.90	224.55	228.06	1958601	4466.88	25583	1144591	58.44
MAXIND	EQ	28-May-2021	71.55	72.30	72.30	69.15	69.60	69.30	70.26	370383	260.25	2437	230641	62.27
MAXVIL	EQ	28-May-2021	67.20	66.90	75.90	66.60	72.00	71.90	72.39	1855725	1343.36	9870	984603	53.06
MAYURUNIQ	EQ	28-May-2021	437.25	440.00	441.00	435.00	435.20	436.75	438.19	23312	102.15	1307	14936	64.07
MAZDA	EQ	28-May-2021	569.05	574.55	682.85	572.25	682.85	682.85	643.62	231383	1489.23	13329	93241	40.30
MAZDOCK	EQ	28-May-2021	215.70	217.00	218.80	212.00	212.85	212.45	214.58	371944	798.12	4743	202295	54.39
MBAPL	EQ	28-May-2021	84.20	80.60	86.20	80.60	82.00	81.35	82.59	5060	4.18	47	2701	53.38
MBECL	BE	28-May-2021	8.20	8.45	8.45	8.00	8.10	8.05	8.17	23675	1.94	86	-	-
MBLINFRA	EQ	28-May-2021	22.95	22.50	22.75	21.85	21.85	22.00	22.20	222055	49.30	1171	164239	73.96
MC1RG	MF	28-May-2021	13.09	13.49	13.49	12.61	12.61	13.05	13.05	2	0.00	2	0	0.00
MCDHOLDING	EQ	28-May-2021	40.05	40.10	44.05	40.10	43.95	44.00	43.58	376377	164.02	1736	224475	59.64
MCDOWELL-N	EQ	28-May-2021	602.20	607.00	613.45	596.85	610.75	611.25	606.18	2497007	15136.32	47344	1055029	42.25
MCL	EQ	28-May-2021	86.25	88.85	88.85	85.10	86.20	85.60	86.18	8884	7.66	140	5628	63.35
MCLEODRUSS	EQ	28-May-2021	29.70	31.15	31.15	30.15	30.40	30.90	31.02	5041932	1564.16	4060	3044822	60.39
MCX	EQ	28-May-2021	1553.20	1564.00	1564.00	1540.05	1547.95	1549.75	1551.08	153545	2381.60	9276	77766	50.65
MDL	SM	28-May-2021	26.65	27.95	27.95	27.95	27.95	27.95	27.95	2000	0.56	1	2000	100.00
MEGASOFT	BE	28-May-2021	11.65	11.65	12.20	11.40	12.15	12.15	12.03	163564	19.68	337	-	-
MELSTAR	BZ	28-May-2021	2.40	2.50	2.50	2.30	2.40	2.40	2.39	1936	0.05	15	-	-
MENONBE	EQ	28-May-2021	67.00	67.25	67.25	64.20	64.70	64.80	65.51	69597	45.59	1608	50149	72.06
MEP	EQ	28-May-2021	22.65	22.80	24.00	20.40	20.75	20.60	21.32	1858110	396.17	4187	864766	46.54
MERCATOR	EQ	28-May-2021	1.45	1.40	1.40	1.40	1.40	1.40	1.40	404816	5.67	401	404813	100.00
METALFORGE	BZ	28-May-2021	6.85	7.00	7.15	6.55	6.55	6.55	6.71	24628	1.65	60	-	-
METROPOLIS	EQ	28-May-2021	2298.10	2318.00	2615.00	2311.00	2485.25	2524.15	2520.79	1598840	40303.34	126246	314349	19.66
MFSL	EQ	28-May-2021	943.10	943.00	960.00	930.50	934.20	935.25	945.95	773149	7313.60	27988	247631	32.03
MGEL	EQ	28-May-2021	47.05	48.00	48.00	46.00	46.05	46.75	47.08	47483	22.35	94	42814	90.17
MGL	EQ	28-May-2021	1210.70	1215.70	1223.80	1172.10	1177.20	1175.10	1191.75	587871	7005.97	23042	135734	23.09
MHHL	SM	28-May-2021	29.10	27.65	27.65	27.65	27.65	27.65	27.65	21000	5.81	6	21000	100.00
MHRIL	EQ	28-May-2021	256.90	259.85	263.65	252.95	259.70	258.10	258.65	732673	1895.06	16343	186348	25.43
MIC	BE	28-May-2021	1.20	1.25	1.25	1.15	1.20	1.15	1.21	91820	1.11	90	-	-
MIDHANI	EQ	28-May-2021	190.85	192.40	194.40	190.55	191.40	191.40	192.42	568849	1094.57	7226	232100	40.80
MILTON	SM	28-May-2021	24.00	25.15	25.15	24.50	24.50	24.50	24.87	13200	3.28	3	8800	66.67
MINDACORP	EQ	28-May-2021	113.85	115.00	116.00	113.00	113.25	113.60	113.87	778617	886.61	4828	597229	76.70
MINDAIND	EQ	28-May-2021	565.75	565.75	582.40	565.15	577.05	577.30	573.26	159234	912.83	6165	75173	47.21
MINDSPACE	RR	28-May-2021	279.41	281.50	281.80	275.05	279.00	277.91	277.43	682800	1894.28	1090	614800	90.04
MINDTECK	EQ	28-May-2021	58.00	59.35	59.55	55.00	56.50	56.50	57.13	28831	16.47	579	21900	75.96
MINDTREE	EQ	28-May-2021	2310.25	2322.00	2365.00	2283.35	2355.00	2355.60	2335.28	1542961	36032.52	65211	449549	29.14
MIRCELECTR	EQ	28-May-2021	18.15	18.20	18.35	17.40	17.65	17.65	17.78	887801	157.83	1432	641855	72.30
MIRZAINT	EQ	28-May-2021	53.45	53.95	56.40	53.50	54.00	54.05	54.91	1323202	726.61	8256	393662	29.75
MITCON	SM	28-May-2021	38.50	36.60	36.60	36.60	36.60	36.60	36.60	2000	0.73	1	2000	100.00
MITTAL	EQ	28-May-2021	13.30	13.95	13.95	12.65	12.65	12.70	13.10	434532	56.94	1307	343880	79.14
MMFL	EQ	28-May-2021	482.70	481.00	490.55	476.40	480.00	477.85	482.44	4242	20.47	297	2646	62.38
MMP	EQ	28-May-2021	96.70	96.50	96.55	93.55	93.55	94.25	94.80	9938	9.42	163	7342	73.88
MMTC	EQ	28-May-2021	57.50	58.00	58.70	55.00	55.50	55.45	56.56	5788355	3273.95	19650	1825544	31.54
MODIRUBBER	BE	28-May-2021	76.15	76.85	76.95	74.50	76.20	76.05	75.88	2113	1.60	64	-	-
MODISNME	EQ	28-May-2021	63.40	65.00	66.00	60.30	62.80	62.10	62.51	127091	79.44	1239	105010	82.63
MOHITIND	EQ	28-May-2021	7.95	8.15	8.15	7.85	8.00	7.90	7.94	12108	0.96	66	8646	71.41
MOHOTAIND	EQ	28-May-2021	6.70	6.80	6.85	6.40	6.40	6.45	6.50	264352	17.17	413	217546	82.29
MOIL	EQ	28-May-2021	168.40	170.05	174.80	170.05	172.80	172.65	173.01	1464795	2534.17	15219	323545	22.09
MOKSH	EQ	28-May-2021	61.75	63.00	63.00	60.50	62.00	61.25	60.98	63287	38.59	221	29798	47.08
MOLDTECH	EQ	28-May-2021	59.35	60.00	60.45	56.90	57.50	57.35	58.44	77018	45.01	1435	44551	57.84
MOLDTEKPP	E1	28-May-2021	366.15	366.15	380.80	360.10	363.50	363.50	366.72	642	2.35	75	363	56.54
MOLDTKPAC	EQ	28-May-2021	486.35	497.00	497.00	474.80	482.95	479.65	483.03	62576	302.26	3431	37514	59.95
MOLDTKPAC	W1	28-May-2021	357.00	341.05	365.00	335.00	365.00	365.00	362.45	1005	3.64	20	1000	99.50
MONTECARLO	EQ	28-May-2021	290.30	291.00	295.00	285.35	287.95	287.40	288.85	111024	320.69	3543	54920	49.47
MORARJEE	EQ	28-May-2021	16.25	16.85	16.85	15.45	15.45	15.45	15.54	31620	4.91	87	26339	83.30
MOREPENLAB	EQ	28-May-2021	57.90	58.25	58.40	56.00	56.20	56.25	56.84	2738237	1556.46	14633	1926599	70.36
MOTHERSUMI	EQ	28-May-2021	233.10	236.00	237.80	233.00	235.30	235.25	234.97	9625747	22617.64	55716	4030185	41.87
MOTILALOFS	EQ	28-May-2021	832.35	835.20	841.30	806.25	813.90	811.60	822.87	316406	2603.60	14139	139062	43.95
MOTOGENFIN	EQ	28-May-2021	20.05	20.40	20.40	19.85	19.90	19.85	20.09	2816	0.57	49	2347	83.35
MPHASIS	EQ	28-May-2021	1968.75	1979.00	1995.00	1921.00	1943.00	1936.10	1953.97	827508	16169.23	30315	318059	38.44
MPSLTD	EQ	28-May-2021	560.05	569.50	569.70	552.30	558.40	557.20	557.96	55336	308.75	3058	34648	62.61
MPTODAY	SM	28-May-2021	17.45	18.30	18.30	18.30	18.30	18.30	18.30	2000	0.37	1	2000	100.00
MRF	EQ	28-May-2021	82794.15	83199.00	83650.00	82825.00	83369.00	83382.10	83256.15	10943	9110.72	6694	1762	16.10
MRO-TEK	EQ	28-May-2021	24.50	24.55	25.35	24.25	24.90	24.90	24.71	2764	0.68	101	2557	92.51
MRPL	EQ	28-May-2021	51.35	51.70	52.20	49.75	50.10	49.95	50.74	3436985	1744.05	12970	1307329	38.04
MSPL	BE	28-May-2021	11.00	11.20	11.25	10.70	10.70	10.75	10.85	73697	8.00	157	-	-
MSTCLTD	EQ	28-May-2021	268.95	271.00	280.90	270.00	272.60	271.90	274.87	624190	1715.74	10800	234246	37.53
MTARTECH	EQ	28-May-2021	998.00	1009.00	1009.35	979.00	982.05	982.10	994.53	133143	1324.14	7851	46482	34.91
MTEDUCARE	EQ	28-May-2021	8.55	8.60	8.70	8.10	8.20	8.15	8.34	205914	17.18	606	152875	74.24
MTNL	EQ	28-May-2021	21.85	22.80	24.00	22.55	23.15	23.20	23.53	27752504	6529.14	48198	12054158	43.43
MUKANDLTD	BE	28-May-2021	118.85	118.85	122.00	115.50	118.85	117.90	119.32	93178	111.18	382	-	-
MUKANDLTD	P1	28-May-2021	5.40	6.00	6.00	5.40	5.40	5.40	5.78	632	0.04	6	402	63.61
MUKTAARTS	EQ	28-May-2021	34.85	34.90	35.00	33.50	33.50	33.95	34.02	31083	10.58	333	22330	71.84
MUNJALAU	EQ	28-May-2021	63.60	64.60	64.60	62.05	62.10	62.15	62.78	285453	179.19	2982	172776	60.53
MUNJALSHOW	EQ	28-May-2021	150.45	150.70	153.95	148.05	149.00	148.75	151.01	48127	72.68	1650	23917	49.70
MURUDCERA	EQ	28-May-2021	26.15	26.40	26.40	24.60	24.85	24.75	25.32	269928	68.34	2428	152218	56.39
MUTHOOTCAP	EQ	28-May-2021	408.80	414.00	417.95	405.00	409.00	407.25	409.90	29564	121.18	2131	17312	58.56
MUTHOOTFIN	EQ	28-May-2021	1244.15	1253.00	1274.00	1246.25	1266.00	1266.20	1260.68	688147	8675.32	42761	276685	40.21
N100	EQ	28-May-2021	978.55	986.95	987.00	978.44	981.50	981.03	981.06	34454	338.01	3213	21950	63.71
NABARD	N2	28-May-2021	1241.99	1241.99	1242.00	1241.00	1242.00	1241.47	1241.34	476	5.91	16	313	65.76
NACLIND	EQ	28-May-2021	58.50	58.10	59.00	55.35	57.00	56.35	56.88	635063	361.20	4887	381717	60.11
NAGAFERT	EQ	28-May-2021	10.10	10.45	10.55	9.75	10.05	10.10	10.15	1787310	181.47	2571	1145951	64.12
NAGREEKEXP	EQ	28-May-2021	20.40	21.10	22.40	20.15	22.40	22.40	22.23	73582	16.36	356	55798	75.83
NAHARCAP	EQ	28-May-2021	123.80	124.15	130.25	123.95	125.60	125.80	127.09	49803	63.29	924	24341	48.87
NAHARINDUS	EQ	28-May-2021	56.40	57.40	58.00	56.05	57.50	57.55	57.08	31251	17.84	274	20177	64.56
NAHARPOLY	EQ	28-May-2021	152.35	160.50	168.80	158.15	161.40	160.10	164.13	503264	825.99	11308	202616	40.26
NAHARSPING	EQ	28-May-2021	137.70	138.45	143.50	136.00	138.05	139.25	140.37	110174	154.65	1615	67927	61.65
NAM-INDIA	EQ	28-May-2021	347.85	351.00	351.95	344.30	348.25	348.65	348.60	784609	2735.15	12669	385422	49.12
NATCOPHARM	EQ	28-May-2021	1074.50	1075.10	1089.20	1055.15	1062.60	1063.20	1070.54	500615	5359.27	13735	230213	45.99
NATHBIOGEN	EQ	28-May-2021	421.25	434.95	440.00	412.80	413.00	415.15	420.57	28012	117.81	1754	17263	61.63
NATIONALUM	EQ	28-May-2021	73.80	75.10	76.20	71.70	72.10	72.10	73.72	36957613	27246.59	73500	8499085	23.00
NAUKRI	EQ	28-May-2021	4484.45	4484.45	4549.75	4451.00	4468.00	4461.75	4488.61	494066	22176.69	34468	220828	44.70
NAVINFLUOR	EQ	28-May-2021	3201.40	3202.00	3260.00	3201.00	3201.45	3213.35	3221.15	128567	4141.34	12737	31507	24.51
NAVKARCORP	EQ	28-May-2021	46.65	47.00	47.45	40.80	41.25	41.30	43.73	4650382	2033.62	21956	2321317	49.92
NAVNETEDUL	EQ	28-May-2021	88.30	86.30	87.50	83.50	84.05	84.00	85.55	954185	816.27	9390	537093	56.29
NAZARA	EQ	28-May-2021	1766.40	1780.00	1781.95	1710.00	1724.80	1722.80	1746.50	227184	3967.76	20568	119173	52.46
NBCC	EQ	28-May-2021	49.20	49.75	50.20	48.75	48.90	48.90	49.40	11252912	5559.34	22758	3657008	32.50
NBIFIN	EQ	28-May-2021	2476.75	2500.00	2550.00	2424.95	2490.00	2462.85	2489.88	827	20.59	244	410	49.58
NBVENTURES	EQ	28-May-2021	88.20	89.90	91.50	87.50	87.70	87.85	89.24	748566	667.99	5765	451221	60.28
NCC	EQ	28-May-2021	88.10	87.60	87.90	82.55	83.50	83.40	84.85	7819160	6634.55	33612	4766817	60.96
NCLIND	EQ	28-May-2021	209.40	210.95	211.70	202.25	203.55	203.70	207.64	315416	654.93	5698	164124	52.03
NCPSESDL24	EQ	28-May-2021	104.75	104.86	104.86	104.81	104.86	104.86	104.84	487	0.51	10	124	25.46
NDGL	EQ	28-May-2021	998.00	975.50	996.95	905.15	950.05	928.80	956.73	521	4.98	130	303	58.16
NDL	BE	28-May-2021	46.65	47.15	47.65	44.60	46.35	45.60	46.18	33381	15.42	226	-	-
NDRAUTO	EQ	28-May-2021	222.45	221.00	229.90	221.00	224.60	222.45	225.04	9725	21.89	310	4955	50.95
NDTV	EQ	28-May-2021	81.40	82.00	82.20	77.35	77.35	77.35	78.67	53908	42.41	556	47585	88.27
NECCLTD	EQ	28-May-2021	11.15	11.50	11.55	10.35	10.40	10.40	10.81	307029	33.19	524	233762	76.14
NECLIFE	EQ	28-May-2021	33.20	34.20	34.20	31.35	31.70	31.70	32.56	2184049	711.17	8586	1221086	55.91
NELCAST	EQ	28-May-2021	75.70	76.90	77.45	74.75	75.50	75.10	75.86	111488	84.58	1887	63124	56.62
NELCO	EQ	28-May-2021	219.85	220.00	223.50	217.65	218.50	218.45	220.38	128002	282.08	3304	60067	46.93
NEOGEN	EQ	28-May-2021	973.10	984.95	984.95	944.00	957.85	951.15	960.44	70511	677.22	4843	35793	50.76
NESCO	EQ	28-May-2021	562.50	562.55	572.95	538.00	551.00	558.40	550.64	531116	2924.56	26848	85229	16.05
NESTLEIND	EQ	28-May-2021	17746.70	17770.00	17814.35	17500.00	17545.00	17509.40	17592.77	53162	9352.67	15797	29035	54.62
NETF	EQ	28-May-2021	187.27	188.41	188.41	188.41	188.41	188.41	188.41	110	0.21	12	108	98.18
NETFCONSUM	EQ	28-May-2021	65.87	66.50	66.75	65.70	66.44	66.18	66.28	7894	5.23	129	5472	69.32
NETFDIVOPP	EQ	28-May-2021	37.88	38.75	38.79	38.02	38.72	38.61	38.66	722	0.28	46	688	95.29
NETFGILT5Y	EQ	28-May-2021	48.38	48.39	48.39	48.32	48.32	48.34	48.36	3	0.00	3	1	33.33
NETFIT	EQ	28-May-2021	27.37	27.70	27.70	27.26	27.37	27.33	27.29	7382404	2014.34	1710	7191110	97.41
NETFLTGILT	EQ	28-May-2021	22.55	22.60	22.60	22.45	22.55	22.55	22.51	49327	11.10	145	47816	96.94
NETFMID150	EQ	28-May-2021	97.93	98.89	99.48	97.81	98.05	97.96	98.24	73702	72.40	798	58818	79.81
NETFNIF100	EQ	28-May-2021	159.30	165.00	165.00	156.95	160.17	160.06	159.52	1198	1.91	58	842	70.28
NETFNV20	EQ	28-May-2021	84.36	84.50	85.10	83.90	84.10	84.10	84.46	4582	3.87	125	3221	70.30
NETFSDL26	EQ	28-May-2021	103.23	103.21	103.70	103.21	103.23	103.55	103.55	48044	49.75	32	48044	100.00
NETWORK18	EQ	28-May-2021	40.90	41.10	42.10	40.55	40.70	40.85	41.46	2832706	1174.58	6373	1069260	37.75
NEULANDLAB	EQ	28-May-2021	2246.95	2277.00	2277.00	2205.00	2218.00	2218.70	2229.86	34455	768.30	6841	22664	65.78
NEWGEN	EQ	28-May-2021	414.25	416.50	423.50	400.00	412.85	413.60	410.75	360364	1480.18	10957	154727	42.94
NEXTMEDIA	EQ	28-May-2021	5.10	5.35	5.35	5.00	5.35	5.25	5.19	41367	2.15	149	31860	77.02
NFL	EQ	28-May-2021	68.90	69.00	70.40	68.10	70.15	69.70	69.08	2979922	2058.65	12487	1135280	38.10
NH	EQ	28-May-2021	429.70	430.50	435.65	428.70	430.95	430.40	432.10	691718	2988.94	9032	596381	86.22
NHAI	N1	28-May-2021	1080.50	1084.00	1084.00	1078.56	1081.55	1081.55	1082.69	1010	10.94	5	510	50.50
NHAI	N2	28-May-2021	1275.02	1275.00	1277.30	1275.00	1276.01	1276.01	1275.69	292	3.73	9	200	68.49
NHAI	N5	28-May-2021	1272.00	1272.50	1275.00	1272.50	1272.51	1273.31	1272.91	62	0.79	3	31	50.00
NHAI	N6	28-May-2021	1285.35	1286.00	1297.69	1285.16	1285.55	1286.05	1286.39	1732	22.28	47	876	50.58
NHAI	N8	28-May-2021	1131.02	1140.00	1140.00	1137.50	1139.00	1138.43	1138.45	101	1.15	7	100	99.01
NHAI	NA	28-May-2021	1240.21	1241.00	1243.00	1238.50	1240.32	1240.94	1239.74	3510	43.51	25	3256	92.76
NHAI	NE	28-May-2021	1277.00	1279.00	1282.99	1278.00	1280.00	1280.00	1279.86	1112	14.23	10	962	86.51
NHBTF2014	N6	28-May-2021	7200.00	7204.00	7204.00	7199.00	7200.00	7199.99	7200.26	176	12.67	13	170	96.59
NHBTF2023	N5	28-May-2021	5480.00	5550.00	5550.00	5550.00	5550.00	5550.00	5550.00	96	5.33	1	96	100.00
NHBTF2023	N6	28-May-2021	6500.00	6500.00	6500.00	6500.00	6500.00	6500.00	6500.00	18	1.17	4	18	100.00
NHPC	EQ	28-May-2021	26.10	26.30	26.70	25.80	25.85	25.95	26.26	8499308	2232.33	13643	3289859	38.71
NIACL	EQ	28-May-2021	162.30	162.90	165.90	161.50	163.30	163.40	163.99	690626	1132.54	10403	277154	40.13
NIBL	BE	28-May-2021	20.60	19.70	20.60	19.70	20.30	20.30	20.29	9489	1.93	50	-	-
NIFTYBEES	EQ	28-May-2021	164.12	168.90	168.90	164.00	165.15	165.02	164.85	1536434	2532.80	14177	854771	55.63
NIFTYEES	EQ	28-May-2021	19845.00	19500.00	19500.00	19500.00	19500.00	19500.00	19500.00	1	0.20	1	1	100.00
NIITLTD	EQ	28-May-2021	190.05	192.00	193.70	187.00	190.15	191.15	190.42	602749	1147.74	12630	278348	46.18
NILAINFRA	EQ	28-May-2021	5.15	5.25	5.25	4.90	5.05	5.05	5.07	247954	12.57	271	166407	67.11
NILASPACES	EQ	28-May-2021	1.60	1.65	1.65	1.55	1.55	1.55	1.59	288093	4.57	208	201777	70.04
NILKAMAL	EQ	28-May-2021	2197.25	2200.50	2230.00	2185.00	2198.00	2192.65	2209.49	12210	269.78	1957	4049	33.16
NIPPOBATRY	EQ	28-May-2021	856.00	850.00	875.00	834.95	850.00	842.90	846.78	4934	41.78	652	2369	48.01
NIRAJ	EQ	28-May-2021	44.20	45.50	46.95	41.25	41.85	42.15	44.05	38342	16.89	514	15844	41.32
NITCO	EQ	28-May-2021	26.50	26.50	27.95	25.70	25.85	25.95	27.02	530523	143.37	1896	322499	60.79
NITINFIRE	BZ	28-May-2021	0.80	0.80	0.85	0.75	0.75	0.75	0.80	320816	2.56	86	-	-
NITINSPIN	EQ	28-May-2021	119.00	120.45	120.85	117.00	118.50	118.85	118.52	205204	243.21	2000	133210	64.92
NITIRAJ	EQ	28-May-2021	60.50	62.00	63.50	62.00	63.50	63.50	63.47	18850	11.96	114	16943	89.88
NKIND	BE	28-May-2021	23.40	24.30	24.30	23.40	23.40	23.40	24.12	250	0.06	2	-	-
NLCINDIA	EQ	28-May-2021	60.95	61.70	61.75	60.00	60.35	60.20	60.69	2187298	1327.58	12783	898345	41.07
NMDC	EQ	28-May-2021	178.55	182.10	186.80	178.40	179.35	179.25	181.94	14922892	27149.98	66597	2605901	17.46
NOCIL	EQ	28-May-2021	208.70	213.25	214.00	201.00	203.15	202.00	205.92	1335005	2749.08	18357	729809	54.67
NOIDATOLL	EQ	28-May-2021	6.00	6.10	6.10	5.95	6.05	6.05	6.05	222397	13.45	175	193926	87.20
NOVARTIND	EQ	28-May-2021	630.60	632.00	675.00	628.85	660.00	662.60	660.64	95816	633.00	5596	38675	40.36
NPBET	EQ	28-May-2021	174.40	189.00	189.00	174.90	178.00	177.79	181.93	3066	5.58	99	1025	33.43
NRAIL	EQ	28-May-2021	214.80	215.45	219.85	210.00	210.95	211.10	214.55	49339	105.86	2210	35886	72.73
NRBBEARING	EQ	28-May-2021	117.05	118.00	119.00	115.85	116.45	116.35	117.50	235735	277.00	4255	129219	54.82
NSIL	EQ	28-May-2021	1603.70	1619.20	1628.05	1580.00	1586.00	1585.60	1600.10	1077	17.23	371	925	85.89
NTPC	EQ	28-May-2021	110.30	110.30	111.00	108.35	109.15	108.95	109.55	13383166	14661.83	50012	4605007	34.41
NTPC	N4	28-May-2021	1140.00	1140.00	1140.00	1137.01	1140.00	1139.25	1139.89	543	6.19	8	543	100.00
NTPC	N7	28-May-2021	13.77	13.69	13.81	13.69	13.75	13.75	13.75	48687	6.69	182	48220	99.04
NTPC	ND	28-May-2021	1348.99	1345.00	1359.98	1345.00	1359.92	1359.92	1347.23	586	7.89	12	545	93.00
NUCLEUS	EQ	28-May-2021	611.50	614.00	628.45	597.95	600.00	601.85	611.07	91643	560.00	4790	47247	51.56
NURECA	EQ	28-May-2021	1528.60	1555.00	1555.00	1474.05	1478.35	1492.15	1493.50	31809	475.07	2828	21376	67.20
NXTDIGITAL	EQ	28-May-2021	491.55	497.00	537.65	485.35	515.70	513.55	510.43	17715	90.42	1058	8160	46.06
OAL	EQ	28-May-2021	761.50	761.50	842.10	750.00	808.90	808.60	802.98	54720	439.39	5984	23621	43.17
OBEROIRLTY	EQ	28-May-2021	588.60	590.00	592.00	579.50	584.50	586.10	584.24	342705	2002.21	24100	201770	58.88
OCCL	EQ	28-May-2021	1092.55	1101.00	1104.85	1050.00	1059.00	1060.10	1069.28	20138	215.33	2519	10286	51.08
OFSS	EQ	28-May-2021	3487.75	3520.00	3555.60	3489.40	3524.40	3525.30	3519.62	59521	2094.91	6053	33396	56.11
OIL	EQ	28-May-2021	133.25	132.95	135.00	131.65	133.70	132.95	133.04	969434	1289.77	9528	267337	27.58
OLECTRA	EQ	28-May-2021	180.80	182.50	182.70	177.80	178.90	179.20	179.52	152106	273.05	2914	108024	71.02
OMAXAUTO	EQ	28-May-2021	48.05	49.20	49.20	46.10	46.95	46.40	47.34	44602	21.12	934	29472	66.08
OMAXE	EQ	28-May-2021	81.65	82.00	82.20	80.30	80.30	80.55	81.18	38967	31.63	883	24803	63.65
OMINFRAL	EQ	28-May-2021	21.90	22.85	26.25	21.05	26.25	26.15	24.63	2759864	679.65	7702	1062402	38.49
ONELIFECAP	EQ	28-May-2021	7.85	7.85	7.95	7.55	7.55	7.70	7.78	2575	0.20	20	2348	91.18
ONEPOINT	BE	28-May-2021	16.00	16.00	16.00	15.65	15.90	15.90	15.89	34997	5.56	30	-	-
ONGC	EQ	28-May-2021	111.85	113.20	115.55	111.85	112.75	112.35	113.41	19331994	21924.93	75104	4895995	25.33
ONMOBILE	EQ	28-May-2021	125.95	133.50	134.35	127.10	128.50	128.60	130.98	4884501	6397.56	41521	2208874	45.22
ONWARDTEC	EQ	28-May-2021	179.00	188.00	196.90	171.55	191.20	190.60	186.45	1811326	3377.31	45170	573472	31.66
OPTIEMUS	EQ	28-May-2021	132.25	131.70	133.35	126.50	128.15	127.85	129.49	50965	65.99	825	27055	53.09
OPTOCIRCUI	BE	28-May-2021	4.70	4.85	4.90	4.65	4.65	4.70	4.82	898180	43.29	760	-	-
ORBTEXP	EQ	28-May-2021	70.60	70.55	70.90	67.65	68.25	68.75	68.88	12514	8.62	355	7129	56.97
ORCHPHARMA	EQ	28-May-2021	1437.05	1430.00	1444.70	1412.10	1440.00	1430.00	1428.17	1701	24.29	467	1174	69.02
ORICONENT	EQ	28-May-2021	26.15	26.70	26.70	25.35	25.60	25.45	25.93	123458	32.01	464	90169	73.04
ORIENTABRA	EQ	28-May-2021	25.30	25.10	25.60	24.30	24.40	24.45	24.72	105456	26.07	738	75754	71.83
ORIENTALTL	EQ	28-May-2021	9.00	9.10	9.20	8.75	8.90	8.80	8.89	835584	74.32	283	802124	96.00
ORIENTBELL	EQ	28-May-2021	273.30	277.00	278.05	270.00	273.00	272.95	274.19	33853	92.82	1048	24852	73.41
ORIENTCEM	EQ	28-May-2021	148.00	147.80	147.80	141.85	143.50	142.95	144.29	808286	1166.29	9791	473955	58.64
ORIENTELEC	EQ	28-May-2021	308.30	308.90	311.60	298.10	301.15	302.30	306.88	333923	1024.74	12093	206566	61.86
ORIENTHOT	EQ	28-May-2021	38.60	38.55	39.65	37.55	38.10	37.95	38.09	404757	154.19	2625	247453	61.14
ORIENTLTD	EQ	28-May-2021	78.95	77.45	78.65	76.15	77.50	76.90	77.68	1753	1.36	94	1335	76.16
ORIENTPPR	EQ	28-May-2021	26.80	26.90	27.10	26.30	26.45	26.50	26.67	788406	210.26	2450	419620	53.22
ORIENTREF	EQ	28-May-2021	306.30	308.00	311.75	305.00	306.60	306.30	308.32	143996	443.97	5205	39791	27.63
ORISSAMINE	EQ	28-May-2021	2839.80	2870.00	2955.00	2750.00	2773.85	2767.85	2842.05	62075	1764.20	8707	24677	39.75
ORTEL	BZ	28-May-2021	1.05	1.10	1.10	1.10	1.10	1.10	1.10	15875	0.17	10	-	-
ORTINLAB	EQ	28-May-2021	28.05	28.15	28.45	27.55	27.85	27.75	27.93	26139	7.30	441	16727	63.99
OSIAHYPER	SM	28-May-2021	170.00	170.00	170.00	170.00	170.00	170.00	170.00	400	0.68	1	400	100.00
OSWALAGRO	EQ	28-May-2021	13.15	13.40	13.45	12.00	12.05	12.10	12.37	590529	73.05	1819	428042	72.48
OSWALSEEDS	SM	28-May-2021	41.50	42.50	42.50	39.45	39.45	39.45	40.98	8000	3.28	2	8000	100.00
PAEL	BZ	28-May-2021	8.20	8.20	8.45	7.80	8.30	7.85	7.98	5169	0.41	26	-	-
PAGEIND	EQ	28-May-2021	31764.45	31780.05	32151.15	31129.35	31319.90	31362.30	31434.94	59209	18612.31	18797	17892	30.22
PAISALO	EQ	28-May-2021	603.75	611.80	644.00	562.90	620.00	622.75	577.29	611781	3531.74	4820	499072	81.58
PALASHSECU	EQ	28-May-2021	57.55	59.90	59.90	56.60	56.60	56.60	58.28	3657	2.13	47	2685	73.42
PALREDTEC	EQ	28-May-2021	146.95	148.00	153.70	143.60	144.50	145.60	147.96	31601	46.76	724	18207	57.62
PANACEABIO	EQ	28-May-2021	439.25	449.00	449.00	425.00	428.00	428.05	432.79	966040	4180.90	30739	432607	44.78
PANACHE	EQ	28-May-2021	57.10	57.45	57.70	56.25	56.90	56.45	57.04	16725	9.54	117	2161	12.92
PANAMAPET	EQ	28-May-2021	216.50	218.25	219.80	207.25	208.80	210.05	212.83	176608	375.88	4209	104493	59.17
PANSARI	SM	28-May-2021	53.00	52.75	52.75	52.75	52.75	52.75	52.75	12000	6.33	2	12000	100.00
PAR	SM	28-May-2021	68.90	66.00	68.85	66.00	68.85	68.85	67.43	8000	5.39	2	8000	100.00
PARACABLES	EQ	28-May-2021	12.25	12.30	12.70	11.50	11.70	11.60	12.00	744522	89.34	1342	470616	63.21
PARAGMILK	EQ	28-May-2021	141.15	142.20	143.40	137.10	137.50	137.90	139.58	404747	564.95	5678	209730	51.82
PARIN	SM	28-May-2021	49.25	49.50	49.50	49.50	49.50	49.50	49.50	2000	0.99	1	2000	100.00
PARSVNATH	EQ	28-May-2021	10.05	10.35	10.55	9.85	9.95	9.90	10.18	297769	30.30	822	198721	66.74
PARTYCRUS	SM	28-May-2021	22.00	21.70	21.80	21.70	21.80	21.80	21.75	4000	0.87	2	4000	100.00
PATELENG	EQ	28-May-2021	16.80	17.00	17.05	15.40	15.45	15.50	16.14	3517885	567.90	6027	2305818	65.55
PATINTLOG	EQ	28-May-2021	27.70	27.80	28.25	25.15	25.45	25.70	26.20	410521	107.55	1554	293203	71.42
PATSPINLTD	BE	28-May-2021	6.00	6.00	6.30	6.00	6.10	6.10	6.16	19559	1.20	48	-	-
PAVNAIND	SM	28-May-2021	167.00	167.00	167.00	167.00	167.00	167.00	167.00	800	1.34	1	800	100.00
PCJEWELLER	EQ	28-May-2021	28.90	29.00	29.25	27.25	27.45	27.45	28.05	4813744	1350.05	15312	2427689	50.43
PDMJEPAPER	EQ	28-May-2021	25.80	25.80	29.20	25.45	27.00	27.10	27.52	1440411	396.39	4710	605987	42.07
PDSMFL	EQ	28-May-2021	780.70	810.00	840.00	800.00	840.00	836.55	829.26	13541	112.29	1101	7161	52.88
PEARLPOLY	EQ	28-May-2021	15.40	16.00	16.30	15.50	15.75	15.75	15.80	47987	7.58	327	28564	59.52
PEL	EQ	28-May-2021	1808.40	1810.00	1816.35	1772.55	1782.90	1785.90	1790.54	941131	16851.36	37234	174705	18.56
PENIND	EQ	28-May-2021	23.35	24.00	25.10	22.95	24.35	24.65	24.30	13554468	3294.07	21763	5139928	37.92
PENINLAND	BE	28-May-2021	7.60	7.95	7.95	7.45	7.50	7.50	7.78	288312	22.43	454	-	-
PERSISTENT	EQ	28-May-2021	2528.05	2544.00	2554.95	2460.00	2490.00	2482.30	2503.63	87794	2198.04	10049	35090	39.97
PETRONET	EQ	28-May-2021	239.50	241.25	241.95	238.10	240.50	240.80	240.89	8087220	19480.97	37483	6799151	84.07
PFC	EQ	28-May-2021	117.10	118.40	121.85	117.55	120.50	120.50	119.77	10895627	13049.36	41784	5137988	47.16
PFC	N3	28-May-2021	1337.62	1332.65	1343.06	1332.65	1343.06	1343.06	1335.19	187	2.50	4	163	87.17
PFC	N4	28-May-2021	1078.05	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	80	0.86	1	80	100.00
PFC	N5	28-May-2021	1243.34	1247.00	1247.01	1245.00	1247.01	1247.01	1246.05	420	5.23	6	410	97.62
PFC	N8	28-May-2021	1456.94	1448.50	1452.00	1448.50	1450.00	1450.00	1449.55	115	1.67	12	78	67.83
PFIZER	EQ	28-May-2021	5132.60	5165.00	5189.00	5125.00	5130.00	5131.35	5142.38	53391	2745.57	6425	19246	36.05
PFOCUS	BE	28-May-2021	63.80	63.65	63.95	61.60	63.00	62.10	62.62	20856	13.06	120	-	-
PFS	EQ	28-May-2021	18.85	19.05	19.10	18.40	18.55	18.45	18.69	847549	158.43	2128	623323	73.54
PGEL	EQ	28-May-2021	432.95	452.00	454.55	411.35	412.00	412.05	432.76	176064	761.93	4170	111109	63.11
PGHH	EQ	28-May-2021	13302.00	13302.00	13361.55	13001.00	13077.00	13082.90	13175.90	10669	1405.74	3484	6185	57.97
PGHL	EQ	28-May-2021	6035.10	6075.60	6075.60	5945.00	5945.00	5961.50	5990.59	6302	377.53	1867	3907	62.00
PGIL	EQ	28-May-2021	210.00	207.05	214.00	203.95	204.95	204.20	207.41	18949	39.30	353	13884	73.27
PGINVIT	IV	28-May-2021	112.48	112.48	112.70	112.02	112.20	112.22	112.33	1645600	1848.58	2773	1581800	96.12
PHILIPCARB	EQ	28-May-2021	221.80	223.65	227.00	218.15	224.00	223.85	222.75	1766434	3934.74	21877	515808	29.20
PHOENIXLTD	EQ	28-May-2021	769.10	770.80	782.00	756.60	758.50	765.95	773.73	114556	886.35	6744	50595	44.17
PIDILITIND	EQ	28-May-2021	2097.45	2089.00	2091.00	2055.25	2067.45	2060.00	2070.98	389887	8074.48	27463	162017	41.55
PIIND	EQ	28-May-2021	2612.65	2614.00	2638.90	2590.80	2599.00	2606.30	2610.94	229962	6004.16	12616	133534	58.07
PILANIINVS	EQ	28-May-2021	1684.75	1689.20	1690.00	1678.00	1689.50	1688.40	1686.75	2976	50.20	404	1492	50.13
PILITA	EQ	28-May-2021	13.00	13.20	13.40	11.85	12.15	12.10	12.55	955155	119.86	2115	588670	61.63
PIONDIST	EQ	28-May-2021	121.00	120.35	123.45	119.50	121.55	121.90	121.32	22923	27.81	410	16168	70.53
PIONEEREMB	EQ	28-May-2021	50.75	51.10	54.40	50.80	52.30	52.25	52.64	343364	180.76	5287	115338	33.59
PITTIENG	EQ	28-May-2021	96.90	94.05	100.00	91.80	99.00	97.75	97.47	1073803	1046.64	11542	528433	49.21
PKTEA	BE	28-May-2021	222.00	217.00	227.90	212.05	225.00	225.00	213.74	248	0.53	11	-	-
PLASTIBLEN	EQ	28-May-2021	247.35	249.70	251.55	240.50	242.00	241.80	245.88	27481	67.57	1589	18266	66.47
PNB	EQ	28-May-2021	42.15	42.80	42.80	41.00	42.35	42.25	41.90	335658662	140625.80	273536	56930579	16.96
PNBGILTS	EQ	28-May-2021	60.30	60.75	61.30	59.05	59.45	59.35	59.85	405503	242.71	3317	243788	60.12
PNBHOUSING	EQ	28-May-2021	429.45	430.00	444.00	429.65	437.80	438.05	438.04	738488	3234.87	14885	303317	41.07
PNC	BE	28-May-2021	42.25	42.25	42.30	40.65	41.00	40.95	41.31	16851	6.96	170	-	-
PNCINFRA	EQ	28-May-2021	261.25	261.10	261.40	255.10	258.00	256.20	258.00	250224	645.57	5617	156623	62.59
PODDARHOUS	EQ	28-May-2021	157.20	164.30	165.05	153.00	165.05	165.05	162.22	16287	26.42	299	9598	58.93
PODDARMENT	EQ	28-May-2021	230.45	232.45	238.00	223.00	223.40	225.60	230.95	13070	30.18	966	7531	57.62
POKARNA	EQ	28-May-2021	333.70	331.50	345.00	326.10	328.00	328.65	334.99	109979	368.42	4514	56912	51.75
POLYCAB	EQ	28-May-2021	1698.70	1698.25	1698.25	1671.50	1676.00	1674.90	1681.23	96998	1630.76	9419	49015	50.53
POLYMED	EQ	28-May-2021	1064.40	1072.00	1075.00	1025.00	1039.85	1033.75	1044.55	126500	1321.36	11824	47161	37.28
POLYPLEX	EQ	28-May-2021	1150.25	1155.00	1165.70	1115.00	1122.90	1122.25	1134.45	70085	795.08	5773	37143	53.00
PONNIERODE	EQ	28-May-2021	189.55	192.80	192.80	184.35	186.00	185.45	187.43	9471	17.75	448	6506	68.69
POWERGRID	EQ	28-May-2021	228.30	231.00	231.00	224.80	226.00	225.45	227.04	8610470	19549.42	33337	5940821	69.00
POWERINDIA	EQ	28-May-2021	1922.95	1960.00	1960.00	1900.00	1906.00	1911.60	1934.82	55959	1082.71	7486	35535	63.50
POWERMECH	EQ	28-May-2021	626.10	640.00	640.00	607.55	613.00	611.40	617.90	48733	301.12	2507	38564	79.13
PPAP	EQ	28-May-2021	206.10	209.00	212.90	205.50	211.10	210.50	209.13	33394	69.84	1386	19336	57.90
PPL	EQ	28-May-2021	162.50	164.70	165.75	157.35	159.10	158.90	160.65	348246	559.46	14789	130634	37.51
PRAENG	EQ	28-May-2021	11.15	11.40	12.55	9.80	11.80	11.95	11.45	797713	91.30	1386	411289	51.56
PRAJIND	EQ	28-May-2021	347.60	349.00	350.90	333.00	335.95	334.50	340.08	2092031	7114.65	41541	1145906	54.77
PRAKASH	EQ	28-May-2021	86.85	87.90	90.50	86.25	87.20	86.50	87.98	1368582	1204.08	8399	688913	50.34
PRAKASHSTL	BE	28-May-2021	1.00	1.05	1.05	0.95	1.05	1.00	0.97	619885	6.03	221	-	-
PRAXIS	EQ	28-May-2021	38.15	39.00	40.05	36.55	40.05	39.95	38.91	42138	16.40	1050	21358	50.69
PRECAM	EQ	28-May-2021	56.25	56.85	56.85	53.60	53.80	53.90	54.61	307845	168.11	2907	200254	65.05
PRECOT	EQ	28-May-2021	156.35	159.65	159.70	148.55	149.10	150.45	152.18	10395	15.82	182	7262	69.86
PRECWIRE	EQ	28-May-2021	207.35	208.10	210.00	201.00	201.05	201.65	204.20	30515	62.31	1173	22362	73.28
PREMEXPLN	EQ	28-May-2021	147.05	154.40	154.40	154.40	154.40	154.40	154.40	22809	35.22	106	19706	86.40
PREMIER	BE	28-May-2021	3.85	4.00	4.00	3.70	3.70	3.70	3.79	18492	0.70	43	-	-
PREMIERPOL	EQ	28-May-2021	49.30	50.50	51.60	48.10	49.15	49.15	49.39	28889	14.27	467	15759	54.55
PRESSMN	EQ	28-May-2021	26.80	27.50	27.85	25.30	25.80	25.85	26.89	204486	54.98	1533	128609	62.89
PRESTIGE	EQ	28-May-2021	270.05	270.55	275.35	270.50	273.90	272.30	272.73	1008880	2751.52	10924	718598	71.23
PRICOLLTD	EQ	28-May-2021	81.80	82.45	85.45	79.30	81.15	80.30	81.42	2464068	2006.13	13080	1393918	56.57
PRIMESECU	EQ	28-May-2021	48.80	49.75	51.10	47.30	51.00	49.90	49.62	85802	42.57	648	67200	78.32
PRINCEPIPE	EQ	28-May-2021	725.25	723.05	756.00	723.05	730.00	729.90	737.59	587368	4332.35	23443	288206	49.07
PRIVISCL	EQ	28-May-2021	1069.15	1083.05	1108.00	1071.05	1080.00	1080.10	1087.31	45339	492.98	1929	33999	74.99
PROINDIA	BE	28-May-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	418	0.01	5	-	-
PROLIFE	SM	28-May-2021	67.30	69.50	70.65	69.50	70.65	70.65	70.27	9000	6.32	3	9000	100.00
PROZONINTU	EQ	28-May-2021	24.00	25.70	28.80	25.50	28.80	28.80	28.09	3292823	925.01	10553	1792664	54.44
PRSMJOHNSN	EQ	28-May-2021	133.40	132.20	136.20	128.30	129.70	129.60	131.15	518289	679.73	9004	319748	61.69
PSB	EQ	28-May-2021	20.60	20.75	20.95	20.05	20.40	20.20	20.46	777399	159.03	2642	451011	58.02
PSPPROJECT	EQ	28-May-2021	404.80	406.85	409.90	399.00	400.00	400.05	402.09	62849	252.71	5305	45017	71.63
PSUBNKBEES	EQ	28-May-2021	26.42	26.60	27.00	26.32	26.62	26.62	26.60	4374489	1163.47	3647	3287207	75.14
PTC	EQ	28-May-2021	91.10	91.80	91.95	89.10	89.65	89.45	90.11	652731	588.19	5314	424018	64.96
PTL	EQ	28-May-2021	43.20	43.20	43.90	42.15	42.75	42.50	43.10	190004	81.89	1179	151756	79.87
PULZ	SM	28-May-2021	14.85	15.55	15.55	15.55	15.55	15.55	15.55	4000	0.62	1	4000	100.00
PUNJABCHEM	EQ	28-May-2021	1190.95	1194.00	1194.00	1050.55	1123.10	1133.40	1107.05	155158	1717.68	11464	85574	55.15
PUNJLLOYD	BZ	28-May-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	97858	1.76	101	-	-
PURVA	EQ	28-May-2021	81.35	81.25	83.00	80.00	81.20	80.85	81.20	417269	338.83	3693	283951	68.05
PVR	EQ	28-May-2021	1288.30	1292.00	1308.20	1277.30	1300.00	1301.15	1296.61	675151	8754.04	26157	164216	24.32
QGOLDHALF	EQ	28-May-2021	2103.00	2100.00	2100.00	2092.10	2095.00	2095.00	2095.29	600	12.57	61	467	77.83
QNIFTY	EQ	28-May-2021	1587.00	1597.00	1601.00	1594.00	1601.00	1601.00	1595.77	77	1.23	17	72	93.51
QUESS	EQ	28-May-2021	680.85	691.00	709.95	680.10	689.00	685.60	696.75	250798	1747.44	9428	144152	57.48
QUICKHEAL	EQ	28-May-2021	229.75	229.55	231.45	222.80	225.00	224.35	226.46	400843	907.75	7729	221993	55.38
RADAAN	EQ	28-May-2021	1.10	1.10	1.10	1.05	1.05	1.05	1.06	124369	1.32	371	84525	67.96
RADICO	EQ	28-May-2021	626.55	643.00	643.00	605.05	613.00	610.50	617.72	756188	4671.09	27059	246834	32.64
RADIOCITY	EQ	28-May-2021	23.90	24.00	24.25	23.55	23.70	23.60	23.82	1191803	283.84	1513	664197	55.73
RAILTEL	EQ	28-May-2021	128.10	128.50	130.15	128.15	128.80	128.45	128.92	1222705	1576.28	10828	504883	41.29
RAIN	EQ	28-May-2021	183.75	185.25	187.00	177.15	178.80	178.20	181.76	3156728	5737.54	24365	1409599	44.65
RAJESHEXPO	EQ	28-May-2021	517.50	519.00	526.00	516.20	518.20	517.75	521.76	388497	2027.04	11342	178272	45.89
RAJMET	EQ	28-May-2021	97.10	96.60	97.40	96.60	97.05	97.35	97.06	2621	2.54	44	645	24.61
RAJRATAN	EQ	28-May-2021	1057.65	1064.00	1072.95	995.00	1008.00	1011.00	1020.51	16310	166.45	3302	8534	52.32
RAJRAYON	BZ	28-May-2021	0.25	0.25	0.25	0.20	0.25	0.20	0.24	330699	0.78	95	-	-
RAJSREESUG	EQ	28-May-2021	21.60	21.65	22.05	21.00	21.05	21.10	21.43	10083	2.16	175	6144	60.93
RAJTV	EQ	28-May-2021	39.40	39.10	40.25	38.10	38.30	38.45	38.77	21288	8.25	268	16062	75.45
RALLIS	EQ	28-May-2021	309.05	309.45	314.80	305.50	311.00	311.15	310.99	816956	2540.63	20350	239888	29.36
RAMANEWS	EQ	28-May-2021	17.50	17.50	17.75	16.90	17.15	17.10	17.35	128007	22.20	659	89076	69.59
RAMASTEEL	EQ	28-May-2021	75.05	75.40	78.80	73.80	77.65	77.50	77.41	90087	69.74	777	70753	78.54
RAMCOCEM	EQ	28-May-2021	959.65	960.00	968.00	957.00	961.60	961.05	963.95	525572	5066.23	18345	273455	52.03
RAMCOIND	EQ	28-May-2021	277.90	278.60	284.00	270.85	273.90	272.00	275.87	127340	351.29	4214	69826	54.83
RAMCOSYS	EQ	28-May-2021	562.70	569.90	579.00	559.80	560.00	564.00	572.47	117973	675.36	4328	63149	53.53
RAMKY	EQ	28-May-2021	91.40	91.40	93.60	88.05	88.90	89.05	90.77	145245	131.83	857	99259	68.34
RAMSARUP	BZ	28-May-2021	0.85	0.90	0.90	0.85	0.90	0.90	0.89	16920	0.15	45	-	-
RANASUG	EQ	28-May-2021	14.95	15.45	15.45	14.70	14.90	14.80	14.99	859694	128.83	1909	539575	62.76
RANEENGINE	EQ	28-May-2021	291.80	288.95	290.45	283.90	285.00	285.55	287.17	2675	7.68	186	1858	69.46
RANEHOLDIN	EQ	28-May-2021	601.35	594.70	594.70	560.00	566.00	565.20	570.38	86328	492.39	5592	56474	65.42
RATNAMANI	EQ	28-May-2021	1944.00	1953.75	1967.00	1928.05	1941.30	1942.50	1947.83	14730	286.92	1224	11080	75.22
RAYMOND	EQ	28-May-2021	375.55	380.00	382.70	371.20	373.40	372.90	376.78	931859	3511.06	24413	268463	28.81
RBL	EQ	28-May-2021	869.40	882.00	882.00	861.00	861.00	866.10	871.15	3066	26.71	453	1922	62.69
RBLBANK	EQ	28-May-2021	211.05	212.10	217.30	211.30	216.15	216.25	215.01	14369947	30897.43	81889	3571566	24.85
RCF	EQ	28-May-2021	83.70	84.80	84.85	82.15	82.80	82.60	83.26	5368394	4469.97	25508	1790012	33.34
RCOM	EQ	28-May-2021	2.10	2.25	2.30	2.15	2.30	2.30	2.28	178847628	4071.01	31387	64341431	35.98
RECLTD	EQ	28-May-2021	142.85	142.30	147.35	142.20	146.30	146.15	144.82	5728651	8296.08	30225	1623737	28.34
RECLTD	N2	28-May-2021	1197.50	1199.90	1200.00	1198.50	1198.50	1198.50	1199.67	60	0.72	3	60	100.00
RECLTD	N5	28-May-2021	1119.00	1115.35	1118.00	1115.35	1115.40	1115.40	1116.25	6	0.07	3	2	33.33
RECLTD	N6	28-May-2021	1329.99	1329.50	1329.50	1329.50	1329.50	1329.50	1329.50	1	0.01	1	1	100.00
RECLTD	N8	28-May-2021	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	200	2.28	3	200	100.00
RECLTD	N9	28-May-2021	1299.00	1285.01	1290.10	1285.00	1289.60	1289.87	1285.99	655	8.42	15	560	85.50
RECLTD	NI	28-May-2021	1265.98	1259.00	1259.00	1257.60	1257.60	1258.76	1258.77	12	0.15	2	12	100.00
REDINGTON	EQ	28-May-2021	183.15	207.20	219.75	204.15	219.75	219.75	214.96	2268752	4876.85	22265	1096517	48.33
REFEX	EQ	28-May-2021	148.05	151.05	152.00	145.20	146.70	146.35	149.16	179636	267.95	3586	104589	58.22
RELAXO	EQ	28-May-2021	1124.35	1130.00	1140.00	1102.00	1115.00	1120.95	1123.86	234636	2636.99	17269	47143	20.09
RELCAPITAL	EQ	28-May-2021	13.35	14.00	14.00	12.85	13.45	13.35	13.61	16263358	2213.00	15716	5352867	32.91
RELIANCE	EQ	28-May-2021	1976.10	1990.00	2105.00	1990.00	2094.45	2094.80	2067.42	26060864	538787.92	642384	7383808	28.33
RELIGARE	EQ	28-May-2021	102.95	104.80	115.40	103.15	109.20	109.05	109.79	9654222	10599.65	41682	4365842	45.22
RELINFRA	EQ	28-May-2021	68.00	70.00	71.40	64.60	64.60	64.60	66.71	28237172	18837.84	65570	12089624	42.81
REMSONSIND	EQ	28-May-2021	188.25	194.30	195.00	180.00	181.00	182.00	184.52	9269	17.10	249	2755	29.72
RENUKA	EQ	28-May-2021	16.50	16.80	17.10	15.70	15.80	15.85	16.04	14766617	2368.50	9967	9052107	61.30
REPCOHOME	EQ	28-May-2021	334.25	334.25	341.00	332.25	335.05	336.40	337.22	54713	184.50	2626	29445	53.82
REPL	EQ	28-May-2021	241.40	239.00	248.90	235.00	235.00	235.55	237.62	41995	99.79	964	29888	71.17
REPRO	EQ	28-May-2021	352.30	358.05	367.00	352.55	361.35	359.60	357.53	4497	16.08	254	3136	69.74
RESPONIND	EQ	28-May-2021	156.65	156.95	157.30	153.00	154.10	153.65	155.15	31232	48.46	899	12279	39.32
REVATHI	EQ	28-May-2021	584.00	584.60	584.85	565.00	565.00	567.95	574.58	2782	15.98	223	2261	81.27
RGL	EQ	28-May-2021	510.40	505.25	524.90	502.75	511.00	517.60	516.08	61173	315.70	3107	11272	18.43
RHFL	EQ	28-May-2021	2.70	2.80	2.80	2.65	2.80	2.80	2.78	11834886	328.94	2566	5962615	50.38
RHFL	N4	28-May-2021	203.90	244.67	244.67	185.50	186.00	187.18	187.68	614	1.15	29	520	84.69
RHFL	N8	28-May-2021	195.00	229.00	234.00	205.00	230.00	230.00	228.20	1055	2.41	25	1015	96.21
RICOAUTO	EQ	28-May-2021	46.40	46.95	47.15	44.50	45.00	44.75	45.59	732982	334.19	4241	375984	51.30
RIIL	EQ	28-May-2021	427.65	430.80	438.70	422.15	425.00	425.70	430.44	897392	3862.73	21107	147237	16.41
RITES	EQ	28-May-2021	251.05	252.05	252.60	245.30	247.45	247.50	250.01	387981	970.01	6892	264974	68.30
RKDL	EQ	28-May-2021	9.70	9.75	9.95	9.60	9.65	9.70	9.76	29355	2.87	117	25872	88.13
RKEC	EQ	28-May-2021	80.20	82.00	82.95	74.55	75.50	78.15	78.19	79016	61.78	1029	44666	56.53
RKFORGE	EQ	28-May-2021	667.65	670.00	670.00	653.00	657.00	662.35	662.37	139699	925.33	10887	71040	50.85
RMCL	BE	28-May-2021	2.45	2.55	2.55	2.40	2.55	2.55	2.53	69952	1.77	99	-	-
RMDRIP	SM	28-May-2021	17.45	17.90	17.90	17.70	17.85	17.75	17.76	14000	2.49	7	12000	85.71
RML	EQ	28-May-2021	351.60	352.15	354.50	344.90	346.00	345.60	348.62	16640	58.01	1118	10936	65.72
RNAVAL	BZ	28-May-2021	3.20	3.35	3.35	3.10	3.35	3.30	3.29	3251785	107.07	1714	-	-
ROHLTD	EQ	28-May-2021	80.85	81.20	82.30	79.05	80.05	79.85	81.16	126270	102.48	2157	72397	57.34
ROLLT	EQ	28-May-2021	2.70	2.80	2.80	2.60	2.80	2.80	2.76	123174	3.40	170	88193	71.60
ROLTA	EQ	28-May-2021	5.85	6.40	6.40	5.60	6.05	5.90	6.11	6312858	385.70	10466	4074622	64.54
ROML	EQ	28-May-2021	113.05	114.95	116.00	108.00	110.25	108.90	109.70	7959	8.73	188	6479	81.40
ROSSARI	EQ	28-May-2021	1275.65	1280.00	1280.00	1222.35	1245.00	1236.10	1250.25	102625	1283.07	6978	33947	33.08
ROSSELLIND	EQ	28-May-2021	119.95	120.90	123.25	118.50	119.50	119.15	121.65	161398	196.34	2783	77467	48.00
ROUTE	EQ	28-May-2021	1765.90	1780.00	1794.70	1705.00	1713.80	1714.85	1741.20	670413	11673.22	32032	137240	20.47
RPGLIFE	EQ	28-May-2021	448.25	451.50	455.80	447.00	449.00	448.00	450.27	23661	106.54	1382	10612	44.85
RPOWER	EQ	28-May-2021	8.60	9.00	9.00	8.20	8.30	8.25	8.47	181511695	15380.84	85024	78979454	43.51
RPPINFRA	EQ	28-May-2021	67.55	68.20	68.95	65.60	66.05	66.10	66.76	68358	45.64	1956	43037	62.96
RPPL	SM	28-May-2021	112.90	117.95	118.50	111.95	113.00	113.00	115.06	73000	83.99	61	48000	65.75
RPSGVENT	EQ	28-May-2021	442.30	438.30	449.90	430.00	432.20	432.50	439.97	54152	238.25	2823	30288	55.93
RSSOFTWARE	EQ	28-May-2021	30.40	32.15	32.20	27.80	28.25	28.25	29.79	388098	115.60	2201	283697	73.10
RSWM	EQ	28-May-2021	239.70	237.05	246.90	230.20	239.75	237.65	241.30	71793	173.23	855	58338	81.26
RSYSTEMS	EQ	28-May-2021	135.10	134.70	143.50	134.70	137.00	137.20	139.06	139021	193.32	3763	48088	34.59
RTNINDIA	EQ	28-May-2021	16.30	15.80	17.00	15.50	17.00	16.25	16.00	7440203	1190.22	7073	3429644	46.10
RTNPOWER	EQ	28-May-2021	3.55	3.70	3.70	3.40	3.40	3.40	3.54	24618268	871.05	9631	14137455	57.43
RUBYMILLS	EQ	28-May-2021	204.40	202.10	245.25	202.10	245.25	243.80	234.24	785041	1838.86	17246	164886	21.00
RUCHI	EQ	28-May-2021	1020.30	980.00	1071.30	975.00	1071.30	1071.30	1035.11	143399	1484.34	7245	70908	49.45
RUCHINFRA	BE	28-May-2021	7.55	7.20	7.90	7.20	7.90	7.90	7.51	194460	14.61	331	-	-
RUCHIRA	EQ	28-May-2021	68.15	68.45	68.70	67.05	67.30	67.45	67.78	24673	16.72	728	11468	46.48
RUPA	EQ	28-May-2021	374.95	384.95	418.90	368.00	409.80	411.95	401.15	7109762	28520.94	134662	898233	12.63
RUSHIL	BE	28-May-2021	264.80	273.00	273.00	253.00	254.50	259.45	257.09	33584	86.34	327	-	-
RVHL	EQ	28-May-2021	22.60	23.70	23.70	21.50	21.60	21.65	22.32	227246	50.71	1007	160388	70.58
RVNL	EQ	28-May-2021	29.60	29.65	29.80	28.65	29.00	28.90	29.14	4319903	1258.98	14782	2591613	59.99
S&SPOWER	EQ	28-May-2021	19.85	20.75	20.80	19.75	20.40	19.85	19.90	1784	0.35	51	1595	89.41
SABEVENTS	BE	28-May-2021	1.45	1.50	1.50	1.45	1.50	1.50	1.46	6356	0.09	19	-	-
SABTN	BE	28-May-2021	1.70	1.70	1.75	1.70	1.75	1.75	1.71	135	0.00	3	-	-
SADBHAV	EQ	28-May-2021	69.80	70.25	71.00	68.40	68.80	68.80	69.67	352264	245.42	3076	192263	54.58
SADBHIN	EQ	28-May-2021	22.60	22.45	23.00	21.90	22.00	22.00	22.38	448540	100.37	1961	286619	63.90
SAFARI	EQ	28-May-2021	606.95	612.00	620.00	603.05	609.00	615.90	611.69	3422	20.93	498	2143	62.62
SAGARDEEP	BE	28-May-2021	43.40	45.40	45.40	41.25	43.25	41.90	43.24	46480	20.10	176	-	-
SAGCEM	EQ	28-May-2021	894.75	915.00	915.00	870.00	874.80	872.50	883.71	25655	226.72	2136	16471	64.20
SAIL	EQ	28-May-2021	122.25	126.50	126.80	120.25	120.95	120.90	123.46	66359161	81928.30	187355	14104141	21.25
SAKAR	EQ	28-May-2021	134.65	138.25	141.30	133.55	135.00	135.15	137.86	65517	90.32	1115	44405	67.78
SAKHTISUG	BE	28-May-2021	11.95	12.00	12.20	11.65	11.90	11.80	11.85	162319	19.23	406	-	-
SAKSOFT	EQ	28-May-2021	481.55	481.45	489.95	470.10	475.50	472.90	482.70	60579	292.41	3395	41423	68.38
SAKUMA	EQ	28-May-2021	7.05	7.10	7.15	6.65	6.75	6.75	6.86	705912	48.45	1035	464927	65.86
SALASAR	EQ	28-May-2021	640.60	640.60	645.00	635.00	642.60	641.70	639.96	150151	960.91	3649	38167	25.42
SALONA	EQ	28-May-2021	113.00	111.95	114.70	109.25	111.15	111.15	112.10	11655	13.07	212	6178	53.01
SALSTEEL	BE	28-May-2021	4.40	4.60	4.60	4.25	4.60	4.60	4.56	51772	2.36	197	-	-
SALZERELEC	EQ	28-May-2021	132.50	134.75	139.05	132.25	136.45	137.50	136.11	132554	180.42	4316	73940	55.78
SAMBHAAV	BE	28-May-2021	2.65	2.75	2.75	2.60	2.60	2.65	2.63	31087	0.82	162	-	-
SANCO	EQ	28-May-2021	8.65	8.80	8.80	8.65	8.65	8.65	8.71	42591	3.71	129	39045	91.67
SANDESH	EQ	28-May-2021	804.05	805.00	818.35	767.05	771.00	773.45	795.43	6117	48.66	508	4379	71.59
SANDHAR	EQ	28-May-2021	249.10	249.00	254.70	245.00	245.00	246.25	249.18	73438	182.99	4840	41428	56.41
SANGAMIND	EQ	28-May-2021	97.00	96.95	98.75	94.45	97.65	97.15	97.00	30207	29.30	196	25519	84.48
SANGHIIND	EQ	28-May-2021	49.65	49.65	49.90	48.25	48.70	48.55	48.83	671918	328.09	3506	440503	65.56
SANGHVIMOV	EQ	28-May-2021	168.10	168.00	169.25	165.00	165.00	165.60	166.62	130729	217.82	2440	81727	62.52
SANGINITA	EQ	28-May-2021	23.55	23.55	24.00	22.75	23.30	23.20	23.45	30872	7.24	169	27037	87.58
SANOFI	EQ	28-May-2021	7748.85	7779.00	7779.00	7705.00	7718.00	7716.90	7723.66	7333	566.38	2210	4998	68.16
SANWARIA	BZ	28-May-2021	0.75	0.75	0.75	0.70	0.70	0.70	0.71	3524575	24.85	844	-	-
SARDAEN	EQ	28-May-2021	519.70	525.70	541.50	515.55	516.95	519.20	529.08	99566	526.78	3759	56815	57.06
SAREGAMA	EQ	28-May-2021	2452.25	2474.80	2574.85	2452.25	2510.00	2498.05	2525.93	46108	1164.66	3049	31005	67.24
SARLAPOLY	EQ	28-May-2021	36.00	36.50	36.80	34.40	35.00	34.90	35.71	272925	97.47	1891	187737	68.79
SARVESHWAR	SM	28-May-2021	29.05	30.45	30.45	29.90	30.40	30.40	30.32	8000	2.43	5	6400	80.00
SASKEN	EQ	28-May-2021	1001.05	1012.00	1018.70	970.75	980.00	978.60	994.52	27258	271.08	2526	13896	50.98
SASTASUNDR	EQ	28-May-2021	191.80	190.00	193.90	186.25	188.25	188.85	188.42	57195	107.77	1507	35300	61.72
SATIA	EQ	28-May-2021	85.40	84.90	86.80	83.60	84.10	84.10	84.98	60441	51.37	833	31343	51.86
SATIN	EQ	28-May-2021	88.85	90.00	90.00	85.55	86.40	85.95	86.98	118293	102.89	1838	77988	65.93
SATINPP1	E1	28-May-2021	60.00	60.00	60.50	59.35	60.50	60.50	60.00	1595	0.96	13	1595	100.00
SBICARD	EQ	28-May-2021	1051.00	1067.50	1076.00	1042.20	1047.00	1047.20	1053.99	1327816	13995.08	65872	655872	49.39
SBIETFIT	EQ	28-May-2021	273.30	273.30	274.98	271.10	272.44	273.35	273.07	1329	3.63	87	710	53.42
SBIETFPB	EQ	28-May-2021	185.77	185.77	187.98	183.11	185.00	184.99	184.35	1017	1.87	57	851	83.68
SBIETFQLTY	EQ	28-May-2021	133.31	133.31	134.00	131.55	133.56	133.18	132.84	5505	7.31	115	4969	90.26
SBILIFE	EQ	28-May-2021	982.10	986.00	987.00	972.00	980.00	976.85	979.38	1137566	11141.10	32561	586218	51.53
SBIN	EQ	28-May-2021	425.20	430.50	433.65	420.05	422.00	422.05	426.46	65137568	277786.84	423239	14625129	22.45
SCAPDVR	EQ	28-May-2021	2.25	2.20	2.30	2.15	2.15	2.15	2.20	158014	3.47	119	137598	87.08
SCHAEFFLER	EQ	28-May-2021	5211.35	5207.00	5318.75	5150.00	5290.00	5287.25	5276.56	35117	1852.97	3937	28676	81.66
SCHAND	EQ	28-May-2021	102.55	102.65	104.45	98.25	99.50	98.75	100.02	113321	113.34	1503	69039	60.92
SCHNEIDER	EQ	28-May-2021	125.75	126.00	132.65	121.10	131.00	130.20	127.67	2453820	3132.85	21568	747144	30.45
SCI	EQ	28-May-2021	116.20	120.00	120.85	115.90	116.70	116.45	118.42	6157450	7291.59	35349	2149901	34.92
SDBL	EQ	28-May-2021	48.70	48.95	50.20	47.55	48.25	47.85	48.72	348804	169.94	2023	197054	56.49
SEAMECLTD	EQ	28-May-2021	489.95	493.15	537.50	491.05	507.35	513.70	521.96	259117	1352.48	13261	81745	31.55
SECL	SM	28-May-2021	20.10	19.50	19.50	19.50	19.50	19.50	19.50	3000	0.59	1	3000	100.00
SECURCRED	SM	28-May-2021	22.10	23.20	23.20	22.20	23.20	23.20	23.08	4800	1.11	8	4200	87.50
SECURKLOUD	EQ	28-May-2021	81.45	82.45	83.00	80.00	81.45	81.75	80.99	67020	54.28	800	44504	66.40
SELAN	EQ	28-May-2021	143.20	144.70	148.90	143.00	144.00	143.80	145.89	132240	192.93	3149	66741	50.47
SEPOWER	EQ	28-May-2021	7.05	7.25	7.40	6.70	7.20	7.05	6.99	201075	14.06	410	125753	62.54
SEQUENT	EQ	28-May-2021	277.20	277.95	279.45	269.00	270.60	269.95	272.69	596661	1627.06	9418	389030	65.20
SERVOTECH	SM	28-May-2021	19.80	18.95	18.95	18.95	18.95	18.95	18.95	4000	0.76	1	4000	100.00
SESHAPAPER	EQ	28-May-2021	176.10	176.40	177.45	171.15	174.75	174.25	174.12	133855	233.07	3601	69704	52.07
SETCO	EQ	28-May-2021	23.20	23.50	23.95	22.05	22.05	22.05	22.71	391265	88.87	1244	312703	79.92
SETF10GILT	EQ	28-May-2021	205.80	208.00	208.00	204.11	205.60	205.60	204.88	408	0.84	18	226	55.39
SETFGOLD	EQ	28-May-2021	4333.00	4340.00	4340.00	4315.00	4326.00	4323.45	4322.15	5939	256.69	1045	3824	64.39
SETFNIF50	EQ	28-May-2021	155.43	155.43	156.97	155.43	156.14	155.98	156.00	92393	144.14	1400	68043	73.65
SETFNIFBK	EQ	28-May-2021	350.03	351.00	353.00	348.88	351.05	350.29	350.95	41555	145.84	878	22212	53.45
SETFNN50	EQ	28-May-2021	387.47	389.99	389.99	385.51	387.50	386.88	386.89	7445	28.80	309	4617	62.01
SETUINFRA	EQ	28-May-2021	1.10	1.15	1.15	1.10	1.15	1.15	1.14	688434	7.84	318	525945	76.40
SEYAIND	EQ	28-May-2021	58.25	57.75	58.40	56.10	56.45	56.40	57.06	26258	14.98	634	19037	72.50
SFHL-RE	BE	28-May-2021	13.60	14.45	14.45	13.25	14.05	13.85	13.69	264202	36.17	756	-	-
SFL	EQ	28-May-2021	2089.25	2103.25	2175.00	2081.65	2108.00	2101.80	2117.30	76969	1629.67	11654	41091	53.39
SGBAPR28I	GB	28-May-2021	4771.95	4770.00	4799.95	4770.00	4790.00	4790.00	4781.63	137	6.55	38	81	59.12
SGBAUG24	GB	28-May-2021	4853.00	4870.00	4880.00	4838.00	4880.00	4880.00	4847.21	14	0.68	5	13	92.86
SGBAUG27	GB	28-May-2021	4815.00	4771.80	4812.99	4736.00	4736.00	4749.14	4756.84	124	5.90	27	118	95.16
SGBAUG28V	GB	28-May-2021	4826.66	4830.00	4864.00	4825.00	4855.00	4859.01	4838.00	1513	73.20	210	1417	93.65
SGBDC27VII	GB	28-May-2021	4792.28	4847.99	4847.99	4810.00	4825.00	4825.00	4827.19	31	1.50	6	31	100.00
SGBDEC25	GB	28-May-2021	4960.00	4960.00	4960.00	4959.99	4959.99	4959.99	4959.99	3	0.15	2	3	100.00
SGBDEC25XI	GB	28-May-2021	4800.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	15	0.73	1	15	100.00
SGBDEC26	GB	28-May-2021	4845.00	4845.00	4850.00	4845.00	4850.00	4850.00	4847.50	10	0.48	4	10	100.00
SGBFEB24	GB	28-May-2021	4851.00	4875.00	4875.00	4809.00	4809.00	4810.46	4819.96	40	1.93	11	40	100.00
SGBFEB27	GB	28-May-2021	4800.00	4863.00	4863.00	4849.00	4849.00	4849.00	4859.50	4	0.19	2	4	100.00
SGBFEB28IX	GB	28-May-2021	4800.00	4800.00	4900.00	4780.00	4780.00	4780.00	4815.00	4	0.19	3	4	100.00
SGBFEB29XI	GB	28-May-2021	4791.01	4776.00	4796.95	4770.05	4785.00	4785.00	4779.24	25	1.19	7	23	92.00
SGBJ28VIII	GB	28-May-2021	4770.00	4765.00	4855.00	4765.00	4780.00	4780.00	4797.00	10	0.48	4	10	100.00
SGBJAN27	GB	28-May-2021	4780.11	4847.00	4847.00	4847.00	4847.00	4847.00	4847.00	2	0.10	1	2	100.00
SGBJAN29IX	GB	28-May-2021	4815.50	4825.00	4836.10	4786.00	4821.00	4821.00	4809.65	101	4.86	32	97	96.04
SGBJAN29X	GB	28-May-2021	4796.01	4796.06	4809.10	4796.06	4806.07	4806.07	4802.33	59	2.83	12	59	100.00
SGBJUL25	GB	28-May-2021	4860.00	4860.00	4860.00	4800.00	4800.01	4800.01	4813.75	8	0.39	4	8	100.00
SGBJUL27	GB	28-May-2021	4891.96	4797.00	4797.00	4762.00	4795.00	4795.00	4793.00	18	0.86	6	17	94.44
SGBJUL28IV	GB	28-May-2021	4801.86	4794.00	4804.50	4784.00	4799.00	4797.04	4789.83	571	27.35	94	534	93.52
SGBJUN28	GB	28-May-2021	4831.30	4806.00	4813.95	4799.50	4801.55	4804.61	4804.05	190	9.13	32	161	84.74
SGBMAR24	GB	28-May-2021	4888.00	4860.00	4860.00	4860.00	4860.00	4860.00	4860.00	1	0.05	1	1	100.00
SGBMAR25	GB	28-May-2021	4813.04	4786.00	4839.00	4786.00	4800.00	4800.00	4811.80	30	1.44	15	24	80.00
SGBMAR28X	GB	28-May-2021	4778.09	4778.00	4792.00	4770.01	4792.00	4792.00	4775.90	99	4.73	9	99	100.00
SGBMAY25	GB	28-May-2021	4787.14	4800.00	4888.00	4800.00	4888.00	4888.00	4869.02	51	2.48	9	51	100.00
SGBMAY26	GB	28-May-2021	4797.00	4797.00	4797.00	4755.00	4775.00	4775.00	4781.00	16	0.76	6	13	81.25
SGBMAY28	GB	28-May-2021	4810.02	4769.40	4850.00	4721.00	4810.00	4808.45	4779.10	638	30.49	92	512	80.25
SGBMR29XII	GB	28-May-2021	4781.98	4775.00	4800.00	4762.01	4789.99	4786.99	4778.98	276	13.19	51	255	92.39
SGBN28VIII	GB	28-May-2021	4825.40	4824.00	4824.00	4780.00	4785.10	4796.11	4785.52	161	7.70	54	146	90.68
SGBNOV23	GB	28-May-2021	4870.01	4876.00	4876.00	4837.50	4874.00	4874.00	4848.48	61	2.96	27	54	88.52
SGBNOV24	GB	28-May-2021	4884.70	4910.00	4910.00	4825.00	4825.00	4825.10	4836.96	50	2.42	14	49	98.00
SGBNOV25	GB	28-May-2021	4755.00	4756.01	4756.01	4756.01	4756.01	4756.01	4756.01	10	0.48	1	10	100.00
SGBNOV258	GB	28-May-2021	4862.00	4849.90	4862.00	4849.90	4862.00	4862.00	4860.31	50	2.43	5	50	100.00
SGBNOV25VI	GB	28-May-2021	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	10	0.48	4	10	100.00
SGBNOV26	GB	28-May-2021	4800.00	4800.00	4800.00	4790.00	4790.00	4790.00	4792.86	7	0.34	2	7	100.00
SGBOC28VII	GB	28-May-2021	4794.71	4850.00	4870.00	4776.00	4780.00	4780.00	4805.69	142	6.82	44	114	80.28
SGBOCT25	GB	28-May-2021	4819.00	4825.00	4825.00	4825.00	4825.00	4825.00	4825.00	100	4.83	4	100	100.00
SGBOCT25IV	GB	28-May-2021	4861.00	4861.00	4861.00	4861.00	4861.00	4861.00	4861.00	1	0.05	1	1	100.00
SGBOCT25V	GB	28-May-2021	4861.50	4762.00	4800.00	4745.01	4800.00	4800.00	4749.20	210	9.97	7	200	95.24
SGBOCT27VI	GB	28-May-2021	4802.00	4800.00	4800.00	4770.10	4770.10	4770.10	4798.17	68	3.26	7	68	100.00
SGBSEP27	GB	28-May-2021	4785.00	4800.00	4800.00	4780.00	4780.00	4780.00	4784.67	15	0.72	4	15	100.00
SGBSEP28VI	GB	28-May-2021	4812.12	4820.00	4820.00	4766.00	4812.50	4803.20	4804.34	394	18.93	53	360	91.37
SGL	EQ	28-May-2021	13.30	13.30	14.40	12.25	13.70	13.60	13.44	203258	27.33	1038	94238	46.36
SHAKTIPUMP	EQ	28-May-2021	750.85	753.00	760.40	735.90	750.00	749.80	747.74	384575	2875.63	21825	105875	27.53
SHALBY	EQ	28-May-2021	167.20	168.10	180.90	167.50	171.55	172.05	175.09	2196434	3845.76	24165	673366	30.66
SHALPAINTS	EQ	28-May-2021	111.70	111.70	118.80	111.70	117.00	117.15	115.86	1409714	1633.23	15945	682335	48.40
SHANKARA	EQ	28-May-2021	441.45	441.50	455.80	434.95	436.60	436.80	443.80	129661	575.43	7102	41729	32.18
SHANTIGEAR	EQ	28-May-2021	154.25	156.10	162.45	152.00	156.45	157.05	159.14	426565	678.85	8265	114934	26.94
SHARDACROP	EQ	28-May-2021	352.90	355.00	358.70	341.50	342.95	343.00	348.13	287140	999.63	9699	145206	50.57
SHARDAMOTR	EQ	28-May-2021	425.10	422.15	428.10	418.00	418.80	420.40	421.88	46020	194.15	3264	24622	53.50
SHAREINDIA	EQ	28-May-2021	508.05	513.40	517.85	495.00	499.10	501.55	506.47	56826	287.81	1887	38744	68.18
SHARIABEES	EQ	28-May-2021	383.00	388.20	453.20	380.95	382.59	382.44	386.32	831	3.21	66	495	59.57
SHEMAROO	EQ	28-May-2021	152.45	146.10	164.15	143.50	148.75	152.25	153.71	839351	1290.15	12355	216469	25.79
SHIL	EQ	28-May-2021	328.90	334.00	335.00	318.80	326.00	324.35	327.98	121189	397.47	3902	72592	59.90
SHILPAMED	EQ	28-May-2021	516.05	521.70	529.50	513.00	516.40	515.85	518.32	478608	2480.71	12641	167181	34.93
SHIVAMAUTO	EQ	28-May-2021	26.90	26.90	26.90	25.60	25.60	25.60	25.87	227358	58.81	1010	169779	74.67
SHIVAMILLS	EQ	28-May-2021	59.85	62.50	62.80	60.05	62.70	62.55	62.68	116681	73.14	508	108416	92.92
SHIVATEX	EQ	28-May-2021	187.80	185.65	203.00	185.60	190.65	190.10	195.85	63472	124.31	1893	21068	33.19
SHK	EQ	28-May-2021	158.95	166.00	168.00	160.50	161.05	161.50	164.58	1544922	2542.64	20051	737031	47.71
SHOPERSTOP	EQ	28-May-2021	221.80	223.75	224.40	218.00	222.00	219.95	221.57	181930	403.10	4303	80501	44.25
SHRADHA	EQ	28-May-2021	47.40	47.10	49.50	45.25	45.25	45.45	46.16	1342	0.62	71	1066	79.43
SHREDIGCEM	EQ	28-May-2021	77.50	78.00	78.20	76.05	76.70	76.30	76.82	399029	306.53	3392	218555	54.77
SHREECEM	EQ	28-May-2021	28066.05	28109.00	28240.00	27540.60	27599.00	27655.10	27901.78	50372	14054.68	14152	12843	25.50
SHREEPUSHK	EQ	28-May-2021	196.50	199.60	203.70	187.10	191.50	191.40	194.58	156934	305.36	7890	68240	43.48
SHREERAMA	EQ	28-May-2021	17.00	17.50	18.70	16.25	16.75	16.50	17.25	480228	82.84	1454	296725	61.79
SHRENIK	BE	28-May-2021	2.80	2.85	2.90	2.70	2.70	2.70	2.79	1709701	47.72	1207	-	-
SHREYANIND	EQ	28-May-2021	95.05	96.70	103.85	93.80	100.75	101.05	100.24	494339	495.54	5748	212243	42.93
SHREYAS	EQ	28-May-2021	140.45	148.00	166.95	143.30	158.25	160.05	155.46	1775242	2759.74	27373	467468	26.33
SHRIPISTON	BE	28-May-2021	782.25	786.00	799.00	770.10	780.00	781.45	782.45	304	2.38	29	-	-
SHRIRAMCIT	EQ	28-May-2021	1730.05	1734.00	1740.60	1702.00	1720.00	1720.10	1718.42	40781	700.79	7697	24965	61.22
SHRIRAMEPC	EQ	28-May-2021	5.30	5.50	5.55	5.05	5.30	5.30	5.34	7622150	406.67	5880	5135213	67.37
SHUBHLAXMI	SM	28-May-2021	14.00	14.00	14.00	14.00	14.00	14.00	14.00	1000	0.14	1	1000	100.00
SHYAMCENT	EQ	28-May-2021	8.15	8.25	8.40	8.05	8.15	8.10	8.17	126191	10.32	458	88799	70.37
SICAGEN	BE	28-May-2021	22.95	24.05	24.05	23.20	24.05	23.80	23.88	214172	51.15	767	-	-
SICAL	EQ	28-May-2021	13.10	13.55	13.75	13.20	13.75	13.75	13.67	1410741	192.81	1632	918408	65.10
SIEMENS	EQ	28-May-2021	2043.70	2060.00	2074.95	2023.80	2039.20	2037.20	2048.67	323962	6636.92	18308	57918	17.88
SIGIND	EQ	28-May-2021	43.10	43.85	46.00	41.85	44.50	44.50	44.10	230671	101.72	1809	95230	41.28
SIGMA	SM	28-May-2021	73.10	80.40	80.40	80.40	80.40	80.40	80.40	3000	2.41	1	3000	100.00
SIL	BE	28-May-2021	16.70	16.70	17.35	16.40	16.85	16.45	16.77	16509	2.77	61	-	-
SILGO	EQ	28-May-2021	43.40	44.45	44.45	42.30	43.45	42.95	43.36	17047	7.39	308	10729	62.94
SILINV	EQ	28-May-2021	239.20	232.50	239.20	232.50	234.50	235.20	234.52	4666	10.94	224	3229	69.20
SILLYMONKS	BE	28-May-2021	24.80	24.90	25.90	23.60	25.20	25.20	24.33	8873	2.16	44	-	-
SIMBHALS	BE	28-May-2021	13.25	13.65	13.90	13.25	13.90	13.90	13.90	62246	8.65	86	-	-
SIMPLEXINF	EQ	28-May-2021	34.45	36.80	37.45	33.00	34.00	33.60	35.05	697145	244.34	3488	418495	60.03
SINTERCOM	EQ	28-May-2021	77.50	78.45	78.95	75.10	76.10	75.70	77.52	4900	3.80	75	3905	79.69
SINTEX	EQ	28-May-2021	3.75	3.80	3.85	3.65	3.75	3.70	3.75	4421753	165.87	5087	2599141	58.78
SIRCA	EQ	28-May-2021	367.75	371.20	384.00	365.00	373.80	377.55	375.59	73884	277.50	1137	43797	59.28
SIS	EQ	28-May-2021	404.90	408.05	437.95	408.05	436.00	433.95	429.29	1640058	7040.64	39462	616851	37.61
SITINET	BE	28-May-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	2168130	28.19	421	-	-
SIYSIL	EQ	28-May-2021	273.35	292.00	298.40	280.65	283.00	282.85	287.11	535005	1536.06	14897	205605	38.43
SJVN	EQ	28-May-2021	27.15	27.35	27.45	27.00	27.05	27.00	27.16	1866202	506.84	4131	666846	35.73
SKFINDIA	EQ	28-May-2021	2382.20	2372.70	2372.70	2331.10	2350.00	2353.70	2345.93	43377	1017.59	7541	27955	64.45
SKIL	EQ	28-May-2021	2.85	2.95	2.95	2.80	2.95	2.95	2.94	480263	14.10	233	292070	60.81
SKIPPER	EQ	28-May-2021	61.00	60.95	62.80	59.90	61.20	61.40	61.37	552574	339.10	6609	366174	66.27
SKMEGGPROD	EQ	28-May-2021	62.95	61.65	70.00	61.65	67.00	66.90	67.47	1314930	887.17	11794	356072	27.08
SMARTLINK	EQ	28-May-2021	95.45	97.00	97.10	93.65	93.65	93.95	95.36	13419	12.80	395	8484	63.22
SMCGLOBAL	EQ	28-May-2021	68.95	69.85	69.90	65.80	67.55	67.25	67.11	692670	464.82	2587	364784	52.66
SMLISUZU	EQ	28-May-2021	458.90	464.90	464.90	453.00	456.00	455.15	458.23	31635	144.96	1762	19109	60.40
SMPL	BZ	28-May-2021	0.20	0.15	0.25	0.15	0.25	0.25	0.24	174693	0.42	28	-	-
SMSLIFE	EQ	28-May-2021	592.85	599.00	599.95	591.30	593.05	593.65	593.98	2626	15.60	207	1747	66.53
SMSPHARMA	EQ	28-May-2021	167.60	168.90	171.00	162.80	165.00	165.05	166.53	262442	437.05	6396	141367	53.87
SMVD	SM	28-May-2021	16.15	15.35	15.35	15.35	15.35	15.35	15.35	2000	0.31	1	2000	100.00
SNOWMAN	EQ	28-May-2021	55.80	56.00	56.60	53.20	53.50	53.45	54.54	4396652	2397.86	17076	2111103	48.02
SOBHA	EQ	28-May-2021	474.40	478.15	481.40	472.85	477.00	474.95	476.88	114876	547.82	3638	45263	39.40
SOLARA	EQ	28-May-2021	1802.05	1805.10	1839.00	1755.00	1770.00	1766.55	1790.60	57212	1024.44	6735	27150	47.46
SOLARINDS	EQ	28-May-2021	1337.45	1420.00	1445.55	1365.00	1411.00	1404.75	1406.26	338128	4754.94	25159	79413	23.49
SOLEX	SM	28-May-2021	54.45	51.85	52.00	51.85	52.00	52.00	51.97	10000	5.20	5	8000	80.00
SOMANYCERA	EQ	28-May-2021	467.40	464.00	474.10	458.70	469.00	465.45	465.43	40875	190.24	3422	25944	63.47
SOMATEX	EQ	28-May-2021	6.00	5.85	6.10	5.70	5.80	5.85	5.85	17872	1.04	37	11474	64.20
SOMICONVEY	EQ	28-May-2021	48.35	49.75	49.75	47.20	48.70	47.85	48.07	13061	6.28	225	9184	70.32
SONAHISONA	SM	28-May-2021	10.60	11.00	11.00	11.00	11.00	11.00	11.00	20000	2.20	1	20000	100.00
SONAMCLOCK	SM	28-May-2021	60.00	63.00	63.00	60.00	61.00	61.00	61.33	9000	5.52	3	0	0.00
SONATSOFTW	EQ	28-May-2021	689.90	696.05	699.00	662.30	681.10	673.20	688.63	783025	5392.13	38548	438958	56.06
SORILINFRA	EQ	28-May-2021	144.90	145.00	159.35	145.00	159.35	159.35	157.46	463511	729.84	6386	204184	44.05
SOTL	EQ	28-May-2021	1138.25	1146.95	1156.90	1121.95	1122.00	1126.35	1136.64	32653	371.15	2985	18001	55.13
SOUTHBANK	EQ	28-May-2021	10.55	10.60	10.60	10.25	10.30	10.30	10.37	18284699	1896.12	48234	9903467	54.16
SOUTHWEST	EQ	28-May-2021	37.05	37.50	37.75	36.95	36.95	37.15	37.17	59938	22.28	182	53906	89.94
SPAL	EQ	28-May-2021	200.60	203.95	205.15	199.10	203.00	202.25	202.24	45768	92.56	1321	26428	57.74
SPANDANA	EQ	28-May-2021	589.35	594.00	598.00	571.10	580.00	577.35	580.47	131525	763.47	7415	96422	73.31
SPARC	EQ	28-May-2021	231.45	232.00	232.45	222.60	225.00	223.70	225.89	1206430	2725.24	18328	464675	38.52
SPECIALITY	EQ	28-May-2021	54.60	54.10	54.90	51.55	52.00	52.05	53.08	206377	109.54	2002	125321	60.72
SPECTRUM	SM	28-May-2021	60.00	58.50	58.50	58.50	58.50	58.50	58.50	2000	1.17	1	2000	100.00
SPENCERS	EQ	28-May-2021	75.40	75.90	76.00	73.40	73.75	73.60	74.44	266438	198.35	3015	161070	60.45
SPENTEX	BZ	28-May-2021	0.90	0.95	0.95	0.85	0.90	0.90	0.87	15627	0.14	31	-	-
SPIC	EQ	28-May-2021	49.05	49.65	49.65	45.60	46.60	46.35	47.45	2468824	1171.51	11249	1313731	53.21
SPICEJET	EQ	28-May-2021	78.65	78.70	80.75	78.50	79.35	79.20	79.42	5011495	3980.33	28798	1674212	33.41
SPLIL	EQ	28-May-2021	44.80	45.65	46.40	43.20	44.00	43.95	44.92	75408	33.88	1323	43482	57.66
SPMLINFRA	BE	28-May-2021	11.95	12.40	12.40	11.50	11.80	11.70	11.74	52261	6.14	123	-	-
SPTL	EQ	28-May-2021	4.10	4.10	4.20	4.00	4.05	4.00	4.05	1691227	68.49	1301	1158616	68.51
SREEL	EQ	28-May-2021	168.90	170.00	172.85	163.25	168.00	166.90	166.66	10487	17.48	381	6687	63.76
SREIBNPNCD	NL	28-May-2021	420.00	420.00	420.00	420.00	420.00	420.00	420.00	22	0.09	1	22	100.00
SREIBNPNCD	NP	28-May-2021	370.00	375.00	375.00	375.00	375.00	375.00	375.00	10	0.04	1	10	100.00
SREIBNPNCD	NZ	28-May-2021	608.48	699.99	699.99	695.00	695.00	697.49	697.50	2	0.01	2	2	100.00
SREIBNPNCD	Y1	28-May-2021	430.00	375.00	375.00	375.00	375.00	375.00	375.00	10	0.04	1	10	100.00
SREIBNPNCD	Y2	28-May-2021	345.00	414.00	414.00	414.00	414.00	414.00	414.00	4	0.02	2	4	100.00
SREINFRA	EQ	28-May-2021	7.15	7.25	7.35	7.05	7.30	7.25	7.22	2782355	200.89	1845	1295670	46.57
SRF	EQ	28-May-2021	6499.40	6499.40	6589.00	6471.05	6501.15	6515.50	6516.16	106422	6934.63	12962	34070	32.01
SRHHYPOLTD	EQ	28-May-2021	307.55	309.55	313.40	297.15	300.80	300.00	302.21	24922	75.32	1369	14687	58.93
SRIPIPES	EQ	28-May-2021	189.20	189.25	190.65	187.65	189.60	188.65	188.85	51970	98.15	1496	27579	53.07
SRPL	BE	28-May-2021	30.25	30.95	30.95	29.90	29.95	29.95	29.97	330	0.10	10	-	-
SRTRANSFIN	EQ	28-May-2021	1441.45	1447.45	1514.40	1446.00	1459.90	1455.05	1482.42	3404190	50464.38	94723	644304	18.93
SRTRANSFIN	YB	28-May-2021	1007.70	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	50	0.50	2	50	100.00
SRTRANSFIN	YH	28-May-2021	1026.00	1020.00	1026.00	1020.00	1026.00	1026.00	1023.52	125	1.28	7	125	100.00
SRTRANSFIN	YI	28-May-2021	1060.00	1069.00	1069.00	1064.85	1064.85	1064.85	1066.93	4	0.04	2	2	50.00
SRTRANSFIN	YJ	28-May-2021	1078.00	1079.75	1080.50	1079.75	1080.50	1080.44	1080.08	950	10.26	10	950	100.00
SRTRANSFIN	YK	28-May-2021	1096.00	1095.00	1098.00	1095.00	1098.00	1097.95	1097.90	50	0.55	3	50	100.00
SRTRANSFIN	YL	28-May-2021	1109.00	1109.00	1109.00	1103.00	1103.00	1103.00	1106.00	20	0.22	2	20	100.00
SRTRANSFIN	YP	28-May-2021	1029.00	1029.00	1029.00	976.00	1024.00	1024.00	1019.63	205	2.09	6	200	97.56
SRTRANSFIN	YQ	28-May-2021	1070.00	1055.00	1055.01	1053.00	1053.00	1053.00	1054.32	829	8.74	11	829	100.00
SRTRANSFIN	YR	28-May-2021	1074.16	1074.40	1074.44	1074.40	1074.40	1074.40	1074.41	46	0.49	4	46	100.00
SRTRANSFIN	YV	28-May-2021	1029.90	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	25	0.26	1	25	100.00
SRTRANSFIN	YX	28-May-2021	1031.10	1040.00	1040.00	1033.53	1033.53	1033.53	1034.39	75	0.78	2	75	100.00
SRTRANSFIN	Z3	28-May-2021	1005.01	1020.00	1025.00	1020.00	1024.65	1024.40	1024.41	215	2.20	9	215	100.00
SRTRANSFIN	Z9	28-May-2021	1100.00	1070.30	1070.30	1070.30	1070.30	1070.30	1070.30	200	2.14	1	200	100.00
SRTRANSFIN	ZC	28-May-2021	1200.00	1203.01	1203.06	1203.00	1203.00	1203.04	1203.02	200	2.41	7	200	100.00
SRTRANSFIN	ZD	28-May-2021	1000.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	40	0.40	3	40	100.00
SRTRANSFIN	ZG	28-May-2021	1030.00	1038.90	1038.90	1026.00	1026.00	1026.00	1032.76	21	0.22	3	11	52.38
SSWL	EQ	28-May-2021	761.15	761.50	774.80	757.00	768.70	768.80	765.96	32393	248.12	5724	16423	50.70
STAR	EQ	28-May-2021	807.75	815.10	818.35	790.90	796.00	794.85	804.84	675465	5436.44	26072	307745	45.56
STARCEMENT	EQ	28-May-2021	113.85	114.00	114.45	110.00	110.60	110.60	111.81	529397	591.93	6789	219720	41.50
STARPAPER	EQ	28-May-2021	125.90	126.70	129.95	125.10	128.00	127.85	127.69	329380	420.58	5876	131619	39.96
STCINDIA	EQ	28-May-2021	90.60	93.95	93.95	88.35	88.90	88.80	90.87	63682	57.87	1139	25424	39.92
STEELCITY	EQ	28-May-2021	39.15	39.20	39.65	38.20	38.50	38.75	38.89	22872	8.89	310	16441	71.88
STEELXIND	EQ	28-May-2021	60.45	60.10	63.40	56.25	56.40	57.45	59.77	350314	209.38	3047	188213	53.73
STEL	EQ	28-May-2021	89.40	92.40	92.40	85.70	87.10	87.60	88.94	13633	12.13	207	10760	78.93
STERTOOLS	EQ	28-May-2021	205.10	206.55	209.45	201.65	202.80	202.70	204.70	16637	34.06	872	10790	64.86
STLTECH	EQ	28-May-2021	255.65	258.75	258.80	248.00	250.00	249.60	251.91	591110	1489.06	11446	264307	44.71
STOVEKRAFT	EQ	28-May-2021	597.75	604.70	624.00	590.00	605.00	603.20	605.49	326146	1974.78	24055	134620	41.28
SUBCAPCITY	BE	28-May-2021	17.10	17.10	17.65	17.10	17.10	17.10	17.10	357	0.06	5	-	-
SUBEXLTD	EQ	28-May-2021	59.30	59.60	60.30	57.75	57.85	57.90	58.60	6449959	3779.40	25478	3262612	50.58
SUBROS	EQ	28-May-2021	330.35	333.90	339.85	320.00	323.20	321.40	328.13	34932	114.62	2428	20156	57.70
SUDARSCHEM	EQ	28-May-2021	660.15	664.80	672.00	646.95	654.40	653.15	662.04	167966	1111.99	5827	82112	48.89
SUMEETINDS	BE	28-May-2021	4.85	4.90	4.90	4.65	4.80	4.65	4.77	47963	2.29	151	-	-
SUMICHEM	EQ	28-May-2021	321.80	316.90	323.10	312.20	315.75	313.85	317.55	637670	2024.89	12180	316744	49.67
SUMIT	EQ	28-May-2021	11.30	11.50	11.90	11.10	11.90	11.65	11.44	31174	3.57	142	21055	67.54
SUMMITSEC	EQ	28-May-2021	601.30	600.95	606.40	594.40	598.45	594.80	601.35	4768	28.67	238	4071	85.38
SUNCLAYLTD	EQ	28-May-2021	3436.75	3467.00	3518.20	3420.40	3468.00	3450.75	3470.98	7984	277.12	1698	4086	51.18
SUNDARAM	EQ	28-May-2021	1.45	1.50	1.50	1.40	1.45	1.45	1.45	707670	10.24	524	479457	67.75
SUNDARMFIN	EQ	28-May-2021	2478.15	2482.25	2525.00	2463.35	2492.00	2496.60	2498.27	38594	964.18	5909	16635	43.10
SUNDARMHLD	EQ	28-May-2021	70.20	70.00	71.00	70.00	70.50	70.45	70.57	62463	44.08	753	42436	67.94
SUNDRMBRAK	EQ	28-May-2021	349.15	364.65	364.65	347.15	348.60	352.60	352.09	3056	10.76	199	1998	65.38
SUNDRMFAST	EQ	28-May-2021	802.90	806.95	812.70	783.10	789.75	791.85	796.91	126620	1009.05	9503	48483	38.29
SUNFLAG	EQ	28-May-2021	81.75	82.80	86.00	81.20	82.10	81.80	83.38	1057739	881.99	6873	377372	35.68
SUNPHARMA	EQ	28-May-2021	699.50	694.00	694.50	666.30	672.65	669.75	674.93	28316552	191116.64	367944	13771421	48.63
SUNTECK	EQ	28-May-2021	285.10	287.20	297.25	283.25	289.50	290.65	289.98	1576238	4570.76	27136	495417	31.43
SUNTV	EQ	28-May-2021	541.95	544.00	560.00	539.20	545.05	546.00	552.48	7437940	41092.82	114045	2120480	28.51
SUPERHOUSE	EQ	28-May-2021	161.15	163.00	163.00	150.10	150.90	150.85	154.30	103269	159.34	4231	49147	47.59
SUPERSPIN	BE	28-May-2021	6.60	6.80	6.80	6.30	6.45	6.30	6.43	84494	5.43	98	-	-
SUPPETRO	EQ	28-May-2021	776.00	767.45	770.00	742.55	749.40	746.10	754.92	129988	981.30	5761	85659	65.90
SUPRAJIT	EQ	28-May-2021	266.40	266.40	271.70	263.00	264.00	264.35	266.48	108435	288.96	5229	72150	66.54
SUPREMEENG	EQ	28-May-2021	36.45	36.45	36.45	34.65	34.65	34.65	34.88	65692	22.91	427	59459	90.51
SUPREMEIND	EQ	28-May-2021	2267.70	2284.00	2284.00	2232.00	2238.00	2239.05	2250.95	45109	1015.38	6600	25676	56.92
SURANASOL	EQ	28-May-2021	10.65	10.85	11.10	10.20	10.55	10.35	10.64	76451	8.13	437	50238	65.71
SURANAT&P	EQ	28-May-2021	5.45	5.20	5.35	5.20	5.20	5.20	5.20	89820	4.67	151	71815	79.95
SURYALAXMI	BE	28-May-2021	45.95	45.00	46.75	44.00	44.05	44.25	44.56	11061	4.93	62	-	-
SURYAROSNI	EQ	28-May-2021	483.15	483.15	491.50	469.70	474.00	473.05	479.90	179144	859.71	5175	88459	49.38
SURYODAY	EQ	28-May-2021	237.25	234.80	234.80	225.00	225.10	225.15	227.58	294858	671.04	9755	179980	61.04
SUTLEJTEX	EQ	28-May-2021	48.75	49.05	49.85	48.10	48.50	48.25	48.47	106906	51.82	1103	74057	69.27
SUULD	EQ	28-May-2021	366.55	368.00	384.85	368.00	384.85	384.85	382.34	20435	78.13	339	13067	63.94
SUVEN	EQ	28-May-2021	94.15	94.50	97.40	93.55	94.30	94.75	95.43	647380	617.79	6603	324990	50.20
SUVENPHAR	EQ	28-May-2021	516.05	520.00	526.00	518.65	522.70	521.50	524.17	161602	847.07	7845	104088	64.41
SUVIDHAA	EQ	28-May-2021	22.75	23.30	23.30	22.10	22.30	22.30	22.39	84345	18.88	606	60413	71.63
SUZLON	EQ	28-May-2021	5.75	5.80	5.85	5.65	5.70	5.70	5.73	24379852	1396.00	22418	13086183	53.68
SVLL	SM	28-May-2021	91.90	76.00	93.95	76.00	92.00	92.00	88.50	4000	3.54	4	2000	50.00
SWANENERGY	EQ	28-May-2021	136.10	135.30	141.45	135.15	137.00	136.20	137.55	261278	359.38	5987	52892	20.24
SWARAJENG	EQ	28-May-2021	1532.35	1551.00	1551.00	1525.00	1530.00	1527.65	1532.82	6234	95.56	772	4555	73.07
SWELECTES	EQ	28-May-2021	232.15	230.55	237.95	226.25	230.05	228.65	231.60	53333	123.52	1388	32960	61.80
SWSOLAR	EQ	28-May-2021	231.35	232.20	236.20	228.05	229.00	229.65	231.15	969944	2242.06	14360	483759	49.87
SYMPHONY	EQ	28-May-2021	1087.20	1097.00	1107.75	1081.15	1086.50	1086.70	1095.26	120220	1316.72	10418	47494	39.51
SYNCOM	BZ	28-May-2021	3.35	3.50	3.50	3.40	3.50	3.50	3.50	181499	6.35	296	-	-
SYNGENE	EQ	28-May-2021	603.80	600.00	606.70	584.00	588.00	588.30	591.92	661624	3916.26	20426	336825	50.91
TAINWALCHM	EQ	28-May-2021	72.30	75.80	78.90	74.05	74.55	74.80	76.77	52957	40.66	1010	25728	48.58
TAJGVK	EQ	28-May-2021	140.85	141.35	141.95	137.65	138.20	138.50	139.30	279154	388.85	5157	162582	58.24
TAKE	EQ	28-May-2021	71.20	71.90	72.50	68.00	68.60	68.35	69.56	2916514	2028.79	16524	1668993	57.23
TALBROAUTO	EQ	28-May-2021	233.15	230.00	235.45	226.45	228.90	230.05	229.35	31179	71.51	1253	23228	74.50
TANLA	EQ	28-May-2021	927.60	934.00	968.80	905.10	910.00	917.25	940.07	252508	2373.76	12145	144138	57.08
TANTIACONS	BZ	28-May-2021	7.75	7.50	8.10	7.40	7.40	7.40	7.42	10950	0.81	44	-	-
TARACHAND	SM	28-May-2021	37.50	30.00	37.00	30.00	37.00	37.00	33.50	4000	1.34	2	2000	50.00
TARAPUR	BE	28-May-2021	6.30	6.60	6.60	6.30	6.55	6.55	6.53	26688	1.74	79	-	-
TARC	EQ	28-May-2021	30.00	30.40	30.70	28.40	28.75	28.75	29.35	432241	126.85	2135	303020	70.10
TARMAT	EQ	28-May-2021	63.15	61.00	63.00	58.95	59.70	59.50	59.99	114949	68.95	1496	69214	60.21
TASTYBITE	EQ	28-May-2021	15385.25	15397.35	15620.00	15270.90	15445.00	15353.40	15465.19	727	112.43	513	233	32.05
TATACAPHSG	N2	28-May-2021	1036.57	1037.01	1065.00	1037.01	1064.84	1064.84	1060.68	65	0.69	3	60	92.31
TATACAPHSG	N4	28-May-2021	1045.10	1046.00	1046.00	1046.00	1046.00	1046.00	1046.00	6	0.06	2	6	100.00
TATACAPHSG	NA	28-May-2021	1105.50	1107.00	1128.90	1106.00	1128.90	1106.48	1106.48	302	3.34	6	300	99.34
TATACHEM	EQ	28-May-2021	691.75	693.05	716.50	693.05	708.80	708.55	707.91	4321419	30591.67	69700	987447	22.85
TATACOFFEE	EQ	28-May-2021	183.80	184.60	185.50	177.00	179.80	179.85	181.86	3470360	6311.35	24577	886397	25.54
TATACOMM	EQ	28-May-2021	1053.65	1063.00	1063.00	1044.00	1049.00	1049.10	1051.73	210240	2211.16	8716	98415	46.81
TATACONSUM	EQ	28-May-2021	648.55	650.50	657.70	646.30	652.75	654.95	653.43	2881977	18831.68	49334	1463117	50.77
TATAELXSI	EQ	28-May-2021	3604.25	3640.00	3658.00	3605.20	3626.90	3629.75	3630.28	87667	3182.56	10696	38166	43.54
TATAINVEST	EQ	28-May-2021	1058.70	1065.00	1069.30	1058.00	1059.80	1059.55	1062.99	38281	406.92	4151	20368	53.21
TATAMETALI	EQ	28-May-2021	1072.20	1092.00	1122.80	1068.00	1069.80	1072.15	1095.75	425298	4660.21	19286	82471	19.39
TATAMOTORS	EQ	28-May-2021	318.60	322.65	324.50	316.50	319.80	318.75	320.40	26618815	85286.40	189082	4490761	16.87
TATAMTRDVR	EQ	28-May-2021	152.20	153.40	153.65	148.70	151.20	150.60	151.08	1813275	2739.59	14125	850626	46.91
TATAPOWER	EQ	28-May-2021	106.35	107.20	107.50	105.10	105.60	105.35	105.88	19973552	21148.28	65330	4808337	24.07
TATASTEEL	EQ	28-May-2021	1096.65	1131.00	1143.60	1097.45	1104.00	1103.50	1123.52	19208581	215812.20	286542	3847583	20.03
TATASTLBSL	EQ	28-May-2021	95.00	96.90	101.30	96.80	97.35	97.15	98.95	14587500	14433.98	70480	6021356	41.28
TATASTLLP	EQ	28-May-2021	919.65	936.10	950.00	910.00	916.65	915.00	930.87	96279	896.23	3932	49617	51.53
TBZ	EQ	28-May-2021	77.95	79.50	79.90	76.00	76.15	76.40	77.72	330106	256.54	4698	150057	45.46
TCFSL	NB	28-May-2021	1062.87	1062.85	1065.00	1061.55	1065.00	1065.00	1064.09	1002	10.66	14	752	75.05
TCFSL	ND	28-May-2021	1106.96	1107.10	1109.00	1107.10	1109.00	1107.83	1107.36	156	1.73	6	156	100.00
TCFSL	NF	28-May-2021	1194.00	1193.00	1193.00	1193.00	1193.00	1193.00	1193.00	50	0.60	4	50	100.00
TCFSL	NH	28-May-2021	1080.25	1085.00	1085.00	1080.15	1080.15	1080.15	1083.17	265	2.87	3	255	96.23
TCFSL	NL	28-May-2021	1160.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	45	0.52	2	45	100.00
TCI	EQ	28-May-2021	353.65	356.95	424.35	356.95	424.35	421.70	402.99	4024108	16216.67	78352	427348	10.62
TCIDEVELOP	EQ	28-May-2021	352.95	359.85	380.00	355.00	355.00	357.95	367.31	13650	50.14	1057	4013	29.40
TCIEXP	EQ	28-May-2021	1338.90	1345.00	1395.00	1310.00	1322.00	1322.65	1354.85	71703	971.47	8554	30328	42.30
TCNSBRANDS	EQ	28-May-2021	555.45	555.00	571.30	541.00	553.65	551.65	554.19	90925	503.90	7096	22638	24.90
TCPLPACK	EQ	28-May-2021	469.55	470.00	474.95	459.95	467.25	465.10	468.06	3985	18.65	216	2613	65.57
TCS	EQ	28-May-2021	3180.00	3189.50	3198.00	3135.65	3146.35	3143.60	3161.25	1763701	55754.93	98509	941310	53.37
TDPOWERSYS	EQ	28-May-2021	202.20	202.05	205.20	192.00	195.00	193.75	197.01	59293	116.81	1891	43890	74.02
TEAMLEASE	EQ	28-May-2021	3599.60	3599.00	3660.00	3536.60	3555.00	3554.40	3574.66	4311	154.10	1152	1711	39.69
TECHIN	BE	28-May-2021	6.40	6.60	6.70	6.10	6.50	6.45	6.40	10096	0.65	76	-	-
TECHM	EQ	28-May-2021	1019.80	1020.00	1033.00	1012.60	1026.00	1026.25	1024.20	1839013	18835.24	57871	789021	42.90
TECHNOE	EQ	28-May-2021	329.10	333.70	339.70	325.90	326.60	328.05	333.49	116871	389.75	6163	57323	49.05
TEJASNET	EQ	28-May-2021	177.95	179.00	180.90	176.00	176.90	176.45	177.90	258331	459.57	4602	155432	60.17
TEMBO	EQ	28-May-2021	162.90	163.75	164.75	161.00	164.00	163.75	163.37	189553	309.68	1074	36591	19.30
TERASOFT	EQ	28-May-2021	47.55	47.60	47.80	45.05	45.10	45.55	46.35	69341	32.14	865	49999	72.11
TEXINFRA	EQ	28-May-2021	72.50	72.45	72.45	69.25	70.60	70.55	70.67	328908	232.44	1583	278699	84.73
TEXMOPIPES	EQ	28-May-2021	59.60	56.65	56.65	56.65	56.65	56.65	56.65	92742	52.54	993	92742	100.00
TEXRAIL	EQ	28-May-2021	30.55	30.60	31.85	30.45	30.75	30.60	31.04	1423458	441.78	4649	670406	47.10
TFCILTD	EQ	28-May-2021	69.75	72.00	72.00	67.50	68.60	68.50	69.77	1340511	935.30	9431	658763	49.14
TFL	EQ	28-May-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	951	0.04	7	951	100.00
TGBHOTELS	BE	28-May-2021	5.85	6.00	6.05	5.65	6.00	5.95	5.87	19922	1.17	85	-	-
THANGAMAYL	EQ	28-May-2021	845.20	845.20	862.00	801.00	808.00	806.70	825.75	50378	416.00	5215	22234	44.13
THEINVEST	EQ	28-May-2021	111.75	115.55	115.60	108.15	108.30	109.65	111.45	12084	13.47	281	5542	45.86
THEJO	SM	28-May-2021	1985.00	2045.00	2045.00	1936.30	1962.05	1962.05	1981.12	300	5.94	3	200	66.67
THEMISMED	EQ	28-May-2021	532.05	522.25	556.40	522.25	539.00	540.15	539.21	114972	619.94	6561	47789	41.57
THERMAX	EQ	28-May-2021	1452.45	1450.50	1469.70	1434.80	1457.00	1452.55	1445.57	32192	465.36	4626	13873	43.09
THIRUSUGAR	BZ	28-May-2021	6.90	7.00	7.20	6.60	7.15	7.15	6.85	13296	0.91	24	-	-
THOMASCOOK	EQ	28-May-2021	61.25	59.60	60.00	58.20	58.20	58.20	58.46	1855375	1084.62	6675	907966	48.94
THOMASCOTT	BE	28-May-2021	7.95	8.30	8.30	7.60	8.30	8.30	8.22	4393	0.36	20	-	-
THYROCARE	EQ	28-May-2021	1006.70	1009.00	1068.00	1007.20	1039.70	1039.05	1044.84	797975	8337.55	32878	261803	32.81
TI	EQ	28-May-2021	42.95	43.15	43.40	40.50	40.95	41.05	42.04	636143	267.45	4508	277859	43.68
TIDEWATER	EQ	28-May-2021	7220.80	8300.00	8664.95	8164.00	8664.95	8664.95	8499.53	145922	12402.69	27811	42545	29.16
TIIL	EQ	28-May-2021	393.30	393.55	398.00	390.10	395.00	395.05	394.76	15769	62.25	872	10986	69.67
TIINDIA	EQ	28-May-2021	1160.25	1166.00	1185.00	1140.00	1153.00	1151.80	1159.04	68293	791.55	5313	34719	50.84
TIJARIA	EQ	28-May-2021	8.55	8.95	8.95	8.15	8.15	8.30	8.47	82409	6.98	343	61709	74.88
TIL	BE	28-May-2021	207.70	209.95	210.00	202.00	206.00	202.60	204.06	2420	4.94	92	-	-
TIMESGTY	EQ	28-May-2021	50.45	52.95	52.95	48.50	48.65	49.75	51.30	25337	13.00	456	17806	70.28
TIMETECHNO	EQ	28-May-2021	88.70	89.60	92.35	86.50	87.20	87.05	89.73	4971614	4460.92	36981	1741579	35.03
TIMKEN	EQ	28-May-2021	1319.85	1331.00	1336.60	1319.90	1336.00	1331.00	1328.03	24860	330.15	2709	14579	58.64
TINPLATE	EQ	28-May-2021	204.50	208.70	208.95	203.50	204.20	204.35	206.54	486464	1004.72	15767	128594	26.43
TIPSINDLTD	EQ	28-May-2021	899.40	857.10	944.35	854.45	944.35	944.35	895.73	72239	647.07	2443	39667	54.91
TIRUMALCHM	EQ	28-May-2021	135.95	137.45	138.85	131.70	132.80	132.75	135.48	1907263	2583.90	19991	879999	46.14
TIRUPATIFL	BE	28-May-2021	27.00	26.50	28.35	25.65	28.35	28.35	28.14	13722	3.86	31	-	-
TITAN	EQ	28-May-2021	1594.25	1595.00	1612.25	1570.55	1578.20	1577.00	1585.03	1028675	16304.85	41388	269096	26.16
TMRVL	EQ	28-May-2021	13.05	13.65	13.70	13.65	13.70	13.70	13.70	66400	9.09	165	61137	92.07
TNPETRO	EQ	28-May-2021	102.55	102.95	103.95	98.40	99.60	99.20	100.70	1123166	1131.03	11395	688683	61.32
TNPL	EQ	28-May-2021	150.60	151.80	153.00	141.00	142.00	141.90	146.07	473677	691.90	7833	316298	66.78
TNTELE	BE	28-May-2021	5.00	5.00	5.20	4.80	5.15	5.15	5.11	11952	0.61	66	-	-
TOKYOPLAST	EQ	28-May-2021	93.25	95.50	96.15	88.85	89.75	89.60	91.62	96720	88.61	2774	46136	47.70
TORNTPHARM	EQ	28-May-2021	2719.25	2735.00	2735.00	2700.15	2708.45	2714.05	2714.43	79925	2169.51	5885	18736	23.44
TORNTPOWER	EQ	28-May-2021	429.90	430.00	433.25	425.25	429.00	429.25	429.49	804669	3455.99	10823	370045	45.99
TOTAL	EQ	28-May-2021	42.45	42.85	43.40	41.90	42.25	42.75	42.73	11784	5.04	137	8595	72.94
TOUCHWOOD	EQ	28-May-2021	84.30	87.25	87.50	84.05	84.60	84.70	85.80	3515	3.02	87	2449	69.67
TPLPLASTEH	EQ	28-May-2021	268.35	266.85	269.90	252.65	258.95	257.05	261.57	31291	81.85	1470	12388	39.59
TREEHOUSE	BE	28-May-2021	8.05	8.25	8.25	7.75	8.00	7.80	7.93	41413	3.28	110	-	-
TREJHARA	EQ	28-May-2021	39.80	40.65	41.00	38.95	40.15	39.55	39.93	52551	20.98	414	36327	69.13
TRENT	EQ	28-May-2021	828.10	828.40	847.35	822.65	824.65	826.60	838.02	905813	7590.85	20624	250820	27.69
TRF	EQ	28-May-2021	108.80	109.95	112.40	103.85	111.00	111.45	109.66	149040	163.44	2834	65386	43.87
TRIDENT	EQ	28-May-2021	16.55	16.65	16.65	16.20	16.30	16.25	16.43	7732579	1270.18	22928	5032098	65.08
TRIGYN	EQ	28-May-2021	109.65	109.80	111.15	103.60	104.00	104.65	106.69	470917	502.40	6815	243442	51.70
TRIL	EQ	28-May-2021	28.20	28.25	29.00	27.00	27.25	27.15	28.03	829983	232.68	3309	524484	63.19
TRITURBINE	EQ	28-May-2021	102.30	103.25	104.40	100.50	101.30	101.00	102.40	240878	246.67	3614	136223	56.55
TRIVENI	EQ	28-May-2021	141.20	142.50	145.45	140.40	141.35	141.55	143.09	690053	987.42	7872	340094	49.29
TTKHLTCARE	EQ	28-May-2021	644.95	652.90	652.90	618.00	626.00	625.30	634.44	45979	291.71	3366	24710	53.74
TTKPRESTIG	EQ	28-May-2021	8869.95	8869.95	8960.00	8500.55	8570.00	8609.20	8707.11	30689	2672.12	8469	5314	17.32
TTL	EQ	28-May-2021	60.45	61.65	69.50	59.50	67.70	67.95	66.59	1058996	705.23	8412	289940	27.38
TTML	EQ	28-May-2021	14.20	14.90	14.90	14.90	14.90	14.90	14.90	658041	98.05	951	658041	100.00
TV18BRDCST	EQ	28-May-2021	43.65	44.45	44.85	41.65	42.00	42.40	43.09	24477094	10548.13	39718	8178843	33.41
TVSELECT	EQ	28-May-2021	146.45	148.75	153.00	147.05	148.50	148.80	149.61	84856	126.95	1687	38861	45.80
TVSMOTOR	EQ	28-May-2021	650.35	650.00	655.10	614.50	619.40	619.70	627.31	4857631	30472.49	69528	1134228	23.35
TVSSRICHAK	EQ	28-May-2021	1994.40	2000.70	2030.00	1999.65	2014.00	2005.75	2017.63	12945	261.18	2139	8531	65.90
TVTODAY	EQ	28-May-2021	354.90	354.90	354.90	305.55	313.00	310.05	321.88	627090	2018.46	14643	344936	55.01
TVVISION	BE	28-May-2021	2.05	1.95	2.05	1.95	2.00	2.00	1.99	3834	0.08	13	-	-
TWL	EQ	28-May-2021	53.90	54.30	55.60	53.25	54.10	53.85	54.37	973622	529.39	6822	347679	35.71
UBL	EQ	28-May-2021	1298.65	1299.00	1304.45	1253.75	1267.00	1275.80	1274.19	782063	9964.93	25042	141340	18.07
UCALFUEL	EQ	28-May-2021	161.55	162.90	166.20	161.00	165.50	164.75	163.68	61640	100.89	1099	40425	65.58
UCOBANK	EQ	28-May-2021	13.15	13.65	14.05	13.45	13.50	13.55	13.68	43581102	5961.51	41450	15214003	34.91
UFLEX	EQ	28-May-2021	442.80	444.45	446.95	431.20	435.00	433.25	439.24	74522	327.33	3344	40139	53.86
UFO	EQ	28-May-2021	85.45	85.70	87.45	83.45	83.70	83.65	84.74	294321	249.40	3206	161659	54.93
UGARSUGAR	EQ	28-May-2021	29.35	29.85	29.85	27.90	28.25	27.95	28.49	406304	115.75	2422	266994	65.71
UJAAS	EQ	28-May-2021	2.85	2.90	2.95	2.75	2.80	2.80	2.83	1673960	47.42	1170	1037892	62.00
UJJIVAN	EQ	28-May-2021	219.35	219.90	222.00	214.70	216.40	215.90	218.63	446206	975.55	7816	211783	47.46
UJJIVANSFB	EQ	28-May-2021	29.95	30.10	30.40	29.90	30.00	29.95	30.08	2104653	633.17	6812	1113577	52.91
ULTRACEMCO	EQ	28-May-2021	6673.25	6724.00	6735.00	6585.60	6600.55	6598.50	6657.00	285093	18978.65	28847	81907	28.73
UMANGDAIRY	EQ	28-May-2021	71.60	71.60	73.90	71.50	71.75	71.95	72.72	54289	39.48	1547	28284	52.10
UMESLTD	EQ	28-May-2021	4.00	4.20	4.20	4.20	4.20	4.20	4.20	7051	0.30	16	7051	100.00
UNICHEMLAB	EQ	28-May-2021	361.95	358.15	364.90	356.25	360.00	360.90	360.65	64004	230.83	2481	38930	60.82
UNIDT	EQ	28-May-2021	321.35	320.00	326.00	301.10	307.00	305.50	310.74	8599	26.72	354	5837	67.88
UNIENTER	EQ	28-May-2021	118.20	121.30	123.80	111.05	114.95	113.25	114.82	136140	156.32	3722	51923	38.14
UNIONBANK	EQ	28-May-2021	33.95	34.50	34.90	34.15	34.40	34.35	34.41	28013917	9640.45	35571	11127904	39.72
UNITECH	BZ	28-May-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	1444579	34.67	435	-	-
UNITEDTEA	EQ	28-May-2021	332.90	339.00	339.00	322.25	333.00	327.65	330.13	3412	11.26	168	1346	39.45
UNIVASTU	EQ	28-May-2021	40.25	40.40	40.80	39.50	39.50	39.80	39.73	4377	1.74	88	3676	83.98
UNIVCABLES	EQ	28-May-2021	178.35	180.70	199.30	178.45	191.95	191.50	193.12	637399	1230.93	12095	261844	41.08
UNIVPHOTO	EQ	28-May-2021	194.00	193.50	198.50	191.30	192.50	192.90	193.44	8477	16.40	277	6822	80.48
UPL	EQ	28-May-2021	819.75	818.45	824.45	809.00	811.85	811.70	816.81	4829944	39451.68	73902	2215677	45.87
URJA	EQ	28-May-2021	6.85	6.95	6.95	6.85	6.95	6.90	6.91	2655033	183.33	6320	1892480	71.28
URJAPP	X1	28-May-2021	2.05	2.10	2.10	2.00	2.10	2.10	2.06	42815	0.88	98	33807	78.96
USHAMART	EQ	28-May-2021	50.95	51.45	52.30	49.50	49.70	49.75	50.64	1523544	771.59	5905	885312	58.11
UTIAMC	EQ	28-May-2021	749.20	760.00	764.85	747.00	757.20	761.15	756.03	309208	2337.72	11882	194118	62.78
UTIBANKETF	EQ	28-May-2021	34.99	35.45	35.80	34.52	35.00	35.07	35.28	16161	5.70	179	10625	65.74
UTINEXT50	EQ	28-May-2021	38.63	39.00	39.25	38.11	38.50	38.52	38.69	3233	1.25	101	2493	77.11
UTINIFTETF	EQ	28-May-2021	1594.98	1600.00	1613.40	1599.95	1609.25	1609.25	1603.36	1093	17.52	60	1033	94.51
UTISENSETF	EQ	28-May-2021	532.00	542.65	542.65	530.90	532.53	532.67	532.37	698	3.72	57	567	81.23
UTISXN50	EQ	28-May-2021	43.34	43.10	43.99	43.00	43.00	43.17	43.35	603	0.26	48	363	60.20
UTTAMSTL	EQ	28-May-2021	7.90	7.95	8.15	7.60	7.80	7.80	7.82	824170	64.48	805	462885	56.16
UTTAMSUGAR	EQ	28-May-2021	145.75	146.10	147.80	141.85	142.90	143.05	145.31	77262	112.27	1647	39405	51.00
V2RETAIL	EQ	28-May-2021	122.40	123.95	123.95	116.50	120.80	119.55	119.07	49460	58.89	1046	31938	64.57
VADILALIND	EQ	28-May-2021	1027.05	1023.90	1030.00	1010.30	1015.00	1014.30	1019.69	11940	121.75	2806	4866	40.75
VAIBHAVGBL	EQ	28-May-2021	854.15	869.00	889.00	841.00	851.85	847.85	865.64	168898	1462.06	12468	86532	51.23
VAISHALI	EQ	28-May-2021	37.25	37.70	37.70	36.50	36.55	36.65	36.80	25785	9.49	379	19821	76.87
VAKRANGEE	EQ	28-May-2021	42.65	40.55	40.55	40.55	40.55	40.55	40.55	755485	306.35	4221	755485	100.00
VALIANTORG	EQ	28-May-2021	1583.50	1575.00	1590.50	1488.00	1493.00	1498.60	1540.68	132846	2046.73	7938	81661	61.47
VARDHACRLC	EQ	28-May-2021	43.50	44.10	44.10	41.70	42.65	42.50	42.90	93640	40.17	667	72053	76.95
VARDMNPOLY	EQ	28-May-2021	18.90	19.00	19.50	18.50	18.65	18.60	18.74	35054	6.57	374	28884	82.40
VARROC	EQ	28-May-2021	414.85	418.95	421.95	408.60	408.80	410.45	413.25	122600	506.64	9058	63880	52.10
VASA	SM	28-May-2021	5.55	5.80	5.80	5.80	5.80	5.80	5.80	4000	0.23	1	4000	100.00
VASCONEQ	EQ	28-May-2021	18.45	18.85	18.85	17.15	17.30	17.35	17.89	464910	83.16	1280	304778	65.56
VASWANI	EQ	28-May-2021	14.20	14.65	14.90	13.65	13.90	14.05	14.45	74557	10.77	432	54004	72.43
VBL	EQ	28-May-2021	1017.35	1017.90	1024.40	1002.50	1009.85	1007.55	1014.31	211715	2147.46	15490	119915	56.64
VCL	SM	28-May-2021	46.00	47.90	47.90	46.50	47.90	47.90	47.62	15000	7.14	5	9000	60.00
VEDL	EQ	28-May-2021	267.70	273.90	275.00	263.75	267.30	266.25	270.97	10107966	27389.07	57245	2723650	26.95
VENKEYS	EQ	28-May-2021	2289.30	2298.40	2492.00	2298.40	2362.00	2359.45	2419.20	434102	10501.81	40518	93794	21.61
VENUSREM	EQ	28-May-2021	325.30	324.10	331.00	322.25	323.00	324.80	325.61	45305	147.52	1515	29101	64.23
VERTOZ	EQ	28-May-2021	235.60	237.85	237.85	225.00	225.10	225.80	228.30	361607	825.55	9147	188080	52.01
VESUVIUS	EQ	28-May-2021	1036.60	1049.00	1049.00	1001.00	1011.00	1009.20	1013.18	16440	166.57	1373	10355	62.99
VETO	EQ	28-May-2021	125.80	123.20	129.95	123.20	127.00	126.65	126.66	22449	28.43	742	8115	36.15
VGUARD	EQ	28-May-2021	262.70	266.35	274.90	262.00	274.05	269.85	267.68	3105831	8313.73	40010	947187	30.50
VHL	EQ	28-May-2021	2478.60	2524.00	2550.00	2475.05	2500.00	2500.10	2506.97	1990	49.89	297	1534	77.09
VICEROY	BE	28-May-2021	3.10	3.10	3.15	2.95	3.05	3.00	3.05	72614	2.21	129	-	-
VIDEOIND	BZ	28-May-2021	5.30	5.55	5.55	5.55	5.55	5.55	5.55	146784	8.15	113	-	-
VIDHIING	EQ	28-May-2021	204.90	206.85	209.35	201.05	202.10	201.85	204.43	62197	127.15	1682	38597	62.06
VIJIFIN	BE	28-May-2021	1.05	1.05	1.10	1.00	1.10	1.10	1.07	301766	3.22	357	-	-
VIKASECO	BE	28-May-2021	2.30	2.35	2.35	2.25	2.30	2.25	2.28	590287	13.44	561	-	-
VIKASLIFE	EQ	28-May-2021	3.15	3.20	3.20	3.05	3.10	3.10	3.10	3748372	116.10	3170	2517530	67.16
VIKASPROP	EQ	28-May-2021	2.20	2.20	2.20	2.15	2.20	2.15	2.16	1073443	23.23	1123	803329	74.84
VIKASWSP	EQ	28-May-2021	5.45	5.45	5.55	5.20	5.30	5.30	5.32	1752631	93.29	992	1347585	76.89
VIMTALABS	EQ	28-May-2021	216.60	216.00	234.90	216.00	228.75	229.10	230.30	719879	1657.91	12190	231780	32.20
VINATIORGA	EQ	28-May-2021	1786.65	1780.00	1814.00	1776.10	1787.95	1787.85	1799.54	45893	825.86	4467	16217	35.34
VINDHYATEL	EQ	28-May-2021	1039.75	1059.00	1099.80	1020.00	1050.00	1053.20	1068.89	63803	681.99	6587	26259	41.16
VINYLINDIA	EQ	28-May-2021	151.05	151.75	154.00	147.65	148.70	148.35	149.71	76093	113.92	1631	41959	55.14
VIPCLOTHNG	EQ	28-May-2021	16.25	16.50	17.05	15.50	16.30	16.50	16.62	1198242	199.20	2476	518707	43.29
VIPIND	EQ	28-May-2021	370.40	369.00	372.20	361.80	364.25	362.75	365.13	249139	909.69	11931	116965	46.95
VIPULLTD	EQ	28-May-2021	28.55	29.40	29.40	27.50	27.75	27.70	28.15	11961	3.37	157	5874	49.11
VISAKAIND	EQ	28-May-2021	701.35	701.50	709.95	679.65	682.00	687.00	696.39	111828	778.76	8695	55292	49.44
VISASTEEL	BE	28-May-2021	9.30	9.30	9.65	8.90	9.45	9.40	9.32	24609	2.29	117	-	-
VISHAL	EQ	28-May-2021	44.85	45.70	45.70	44.30	44.75	44.50	44.65	52014	23.22	633	28386	54.57
VISHNU	EQ	28-May-2021	370.15	378.40	378.40	368.30	369.00	371.25	370.51	20475	75.86	497	15596	76.17
VISHWARAJ	EQ	28-May-2021	149.50	152.20	152.20	143.40	145.60	145.65	147.02	121779	179.04	1695	43686	35.87
VIVIDHA	EQ	28-May-2021	1.10	1.15	1.15	1.05	1.05	1.05	1.10	3908092	42.97	1697	2922197	74.77
VIVIMEDLAB	BE	28-May-2021	32.45	33.00	33.00	31.00	31.15	31.00	31.35	492387	154.35	2621	-	-
VLIFE-RE	BE	28-May-2021	1.75	1.75	1.75	1.05	1.15	1.15	1.26	12774699	161.41	11941	-	-
VLSFINANCE	EQ	28-May-2021	127.70	129.50	131.90	124.00	127.00	126.25	128.35	115209	147.87	2125	61265	53.18
VMARCIND	SM	28-May-2021	38.40	37.60	37.90	34.35	36.10	36.10	36.67	57000	20.90	19	27000	47.37
VMART	EQ	28-May-2021	2799.85	2773.25	2803.85	2671.15	2715.00	2697.20	2731.37	26952	736.16	4241	13230	49.09
VOLTAMP	EQ	28-May-2021	1193.65	1186.00	1213.90	1183.40	1197.90	1194.60	1189.97	6632	78.92	970	4311	65.00
VOLTAS	EQ	28-May-2021	996.35	1001.00	1008.80	997.80	1000.50	1000.45	1003.09	833874	8364.53	20043	369916	44.36
VRLLOG	EQ	28-May-2021	245.55	245.55	254.10	244.05	247.00	247.50	249.38	213844	533.28	5473	69101	32.31
VSSL	EQ	28-May-2021	195.95	196.50	201.80	195.00	195.00	195.20	197.36	89884	177.39	2358	59176	65.84
VSTIND	EQ	28-May-2021	3294.60	3298.00	3310.15	3285.00	3299.00	3292.00	3298.34	4835	159.47	1022	3200	66.18
VSTTILLERS	EQ	28-May-2021	1905.60	1936.00	1939.95	1903.00	1903.00	1910.65	1921.22	9048	173.83	1300	5123	56.62
VTL	EQ	28-May-2021	1289.30	1295.00	1300.05	1267.00	1277.00	1275.65	1283.28	67120	861.34	5346	40726	60.68
WABAG	EQ	28-May-2021	273.55	275.60	276.05	265.20	268.30	266.70	269.96	372132	1004.61	7615	194828	52.35
WABCOINDIA	EQ	28-May-2021	6794.90	6830.00	6983.75	6782.10	6868.00	6868.45	6909.46	8872	613.01	1943	4995	56.30
WALCHANNAG	EQ	28-May-2021	79.30	79.80	80.10	76.00	76.15	76.30	77.95	588125	458.43	5477	203323	34.57
WANBURY	BE	28-May-2021	102.65	100.55	102.95	99.50	100.00	100.05	100.90	13663	13.79	115	-	-
WATERBASE	EQ	28-May-2021	120.85	119.70	123.30	117.20	117.60	117.55	119.28	445947	531.93	7549	188616	42.30
WEALTH	BE	28-May-2021	125.00	120.00	130.00	118.75	126.00	126.00	119.33	3734	4.46	26	-	-
WEBELSOLAR	EQ	28-May-2021	54.95	52.30	54.50	52.25	52.25	52.25	52.76	584985	308.67	2609	384169	65.67
WEIZMANIND	EQ	28-May-2021	54.05	54.85	54.85	52.45	53.40	52.95	53.16	10817	5.75	138	8226	76.05
WELCORP	EQ	28-May-2021	148.80	149.90	154.80	148.10	148.75	148.70	151.59	3793830	5751.08	29516	1106060	29.15
WELENT	EQ	28-May-2021	108.15	108.80	110.00	107.20	108.10	107.60	108.53	106649	115.74	2530	60312	56.55
WELINV	EQ	28-May-2021	397.70	407.05	407.05	396.05	397.50	397.30	401.01	227	0.91	103	52	22.91
WELSPUNIND	EQ	28-May-2021	90.60	91.00	92.75	89.30	90.60	90.25	90.90	2091646	1901.36	39866	861403	41.18
WENDT	EQ	28-May-2021	3454.80	3439.95	3485.00	3401.00	3430.00	3422.05	3456.57	7366	254.61	2325	856	11.62
WESTLIFE	EQ	28-May-2021	486.70	487.30	492.90	475.25	480.60	479.65	485.36	76571	371.65	5667	37107	48.46
WEWIN	SM	28-May-2021	17.75	16.90	16.90	16.90	16.90	16.90	16.90	3000	0.51	1	3000	100.00
WHEELS	EQ	28-May-2021	569.45	573.70	582.30	561.05	568.00	564.90	571.24	77186	440.92	3319	27424	35.53
WHIRLPOOL	EQ	28-May-2021	2163.25	2189.90	2194.85	2158.00	2169.00	2164.55	2177.69	42868	933.53	5906	23740	55.38
WILLAMAGOR	EQ	28-May-2021	18.60	18.90	19.35	18.30	18.95	18.85	18.87	20307	3.83	208	13331	65.65
WINDMACHIN	EQ	28-May-2021	35.45	36.50	36.50	34.40	34.40	34.90	35.22	441528	155.49	495	192749	43.65
WIPL	BE	28-May-2021	55.50	54.65	58.00	54.65	58.00	56.95	56.97	4763	2.71	16	-	-
WIPRO	EQ	28-May-2021	540.90	539.00	540.30	532.65	537.75	538.70	536.60	5878626	31544.44	84880	949210	16.15
WOCKPHARMA	EQ	28-May-2021	674.60	660.00	691.40	648.00	658.00	658.45	671.48	3684015	24737.53	87935	724119	19.66
WONDERLA	EQ	28-May-2021	207.05	207.00	210.00	204.70	204.90	205.55	206.43	42821	88.39	2505	23883	55.77
WORTH	EQ	28-May-2021	66.65	67.00	67.00	62.35	63.60	63.55	64.67	16457	10.64	208	13532	82.23
WSI	BE	28-May-2021	4.85	4.85	5.05	4.65	4.65	4.65	4.88	4815	0.24	18	-	-
WSTCSTPAPR	EQ	28-May-2021	221.20	220.80	222.65	215.20	217.45	216.10	217.79	193449	421.31	3736	103215	53.36
XCHANGING	EQ	28-May-2021	74.65	75.05	78.25	75.05	76.85	76.60	77.12	684845	528.15	5763	392749	57.35
XELPMOC	EQ	28-May-2021	282.45	282.45	288.00	280.00	283.00	283.30	282.44	28657	80.94	1398	19483	67.99
XPROINDIA	BE	28-May-2021	149.10	156.55	156.55	156.50	156.50	156.55	156.55	140120	219.36	424	-	-
YAARII	EQ	28-May-2021	107.95	107.10	112.85	106.05	109.25	109.50	111.03	407443	452.39	4440	165320	40.58
YESBANK	EQ	28-May-2021	13.40	13.40	13.50	13.30	13.40	13.35	13.39	82458603	11042.88	84418	36338417	44.07
ZEEL	EQ	28-May-2021	209.75	214.00	216.30	210.25	211.50	211.75	213.61	24722072	52809.38	136208	7791045	31.51
ZEEL	P2	28-May-2021	2.00	2.00	2.00	1.95	1.95	1.95	1.99	23299	0.46	42	19182	82.33
ZEELEARN	EQ	28-May-2021	12.45	12.65	12.90	12.20	12.35	12.30	12.53	1292593	161.99	1834	647414	50.09
ZEEMEDIA	EQ	28-May-2021	9.65	9.80	10.00	9.20	9.50	9.45	9.62	3469103	333.87	3780	2398364	69.13
ZENITHEXPO	EQ	28-May-2021	103.20	102.55	109.00	100.00	102.00	100.50	101.82	6699	6.82	199	4206	62.79
ZENSARTECH	EQ	28-May-2021	294.75	295.10	295.25	287.65	288.90	288.50	290.01	184189	534.16	6411	100868	54.76
ZENTEC	EQ	28-May-2021	72.85	73.40	73.90	73.05	73.05	73.10	73.42	162281	119.15	1715	101227	62.38
ZODIAC	SM	28-May-2021	18.50	17.60	17.60	17.60	17.60	17.60	17.60	4000	0.70	1	4000	100.00
ZODIACLOTH	EQ	28-May-2021	108.95	111.25	111.40	104.65	105.00	105.70	107.23	103337	110.81	2878	56761	54.93
ZODJRDMKJ	EQ	28-May-2021	40.65	42.40	42.40	36.60	36.60	36.75	38.11	132237	50.40	1325	65481	49.52
ZOTA	EQ	28-May-2021	151.15	152.85	152.85	147.55	148.20	148.55	149.82	7516	11.26	191	5523	73.48
ZUARI	EQ	28-May-2021	98.45	99.95	100.45	97.80	99.00	98.40	98.88	146369	144.73	2674	82751	56.54
ZUARIGLOB	EQ	28-May-2021	96.35	96.95	99.50	93.40	95.00	94.45	96.06	127140	122.13	1142	102719	80.79
ZYDUSWELL	EQ	28-May-2021	2102.35	2112.00	2112.70	2092.75	2099.90	2102.05	2102.89	17429	366.51	2116	10179	58.40