nse-sec-bhavdata-full-2022-05-19.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	19-May-2022	85.30	82.20	86.70	81.75	84.10	83.45	84.39	282754	238.61	3598	147473	52.16
21STCENMGM	EQ	19-May-2022	25.65	25.60	26.15	25.15	25.25	25.45	25.54	3461	0.88	76	1266	36.58
3IINFOLTD	EQ	19-May-2022	50.70	49.00	49.95	48.25	48.85	48.60	49.01	452541	221.77	4775	252618	55.82
3MINDIA	EQ	19-May-2022	18520.95	18250.00	18250.00	17940.00	18019.00	18000.45	18021.23	1974	355.74	1474	1408	71.33
3PLAND	BE	19-May-2022	14.35	14.70	14.70	13.65	14.10	14.10	14.19	6590	0.94	27	-	-
426GS2023	GS	19-May-2022	97.50	97.50	97.50	97.50	97.50	97.50	97.50	100	0.10	1	100	100.00
574GS2026	GS	19-May-2022	97.50	95.99	96.75	95.99	96.75	96.75	96.21	695	0.67	4	695	100.00
5PAISA	EQ	19-May-2022	324.40	318.00	319.55	308.00	313.90	314.00	314.35	14635	46.01	715	8128	55.54
610GS2031	GS	19-May-2022	97.50	97.00	97.00	97.00	97.00	97.00	97.00	1	0.00	1	1	100.00
63MOONS	EQ	19-May-2022	164.15	163.80	172.35	157.55	172.35	172.35	167.28	154270	258.06	1394	115262	74.71
667GS2035	GS	19-May-2022	96.55	96.95	96.95	92.02	95.00	93.32	94.82	12088	11.46	12	5000	41.36
667GS2050	GS	19-May-2022	93.79	94.50	94.50	93.00	93.97	93.97	93.03	205	0.19	7	204	99.51
676GS2061	GS	19-May-2022	94.00	97.99	97.99	93.50	93.50	93.50	93.50	2122	1.98	6	2121	99.95
68GS2060	GS	19-May-2022	93.22	92.90	95.00	92.51	94.25	94.25	94.23	410	0.39	7	410	100.00
695GS2061	GS	19-May-2022	95.95	96.75	96.75	96.70	96.70	96.70	96.73	2	0.00	2	1	50.00
699GS2051	GS	19-May-2022	96.00	96.95	100.79	96.00	96.10	96.87	98.53	11646	11.47	15	6705	57.57
716GS2050	GS	19-May-2022	102.90	107.00	107.00	107.00	107.00	107.00	107.00	1	0.00	1	1	100.00
717GS2028	GS	19-May-2022	110.00	115.00	115.00	115.00	115.00	115.00	115.00	1	0.00	1	1	100.00
813GS2045	GS	19-May-2022	111.97	117.00	117.00	117.00	117.00	117.00	117.00	817	0.96	5	817	100.00
A2ZINFRA	EQ	19-May-2022	12.25	12.40	12.85	11.80	12.85	12.85	12.40	644274	79.86	623	473667	73.52
AAATECH	SM	19-May-2022	71.20	70.00	70.00	69.50	69.50	69.50	69.75	6000	4.19	2	6000	100.00
AAKASH	EQ	19-May-2022	20.25	20.65	20.65	19.25	19.25	19.25	19.51	34410	6.71	266	28516	82.87
AAREYDRUGS	EQ	19-May-2022	41.60	39.80	41.60	39.50	39.65	39.65	40.32	36232	14.61	603	21696	59.88
AARON	EQ	19-May-2022	121.70	120.00	120.00	115.85	120.00	118.80	117.72	1929	2.27	89	1019	52.83
AARTIDRUGS	EQ	19-May-2022	429.05	425.10	426.85	410.80	413.90	413.85	416.81	89129	371.50	6161	39510	44.33
AARTIIND	EQ	19-May-2022	785.50	774.90	774.95	743.00	750.00	745.00	752.97	595501	4483.94	32572	315176	52.93
AARTISURF	EQ	19-May-2022	730.35	730.00	730.00	694.95	706.00	701.40	706.24	9065	64.02	1093	5599	61.77
AARVEEDEN	EQ	19-May-2022	25.50	25.60	25.65	22.95	23.50	23.40	23.35	47045	10.99	423	29059	61.77
AARVI	EQ	19-May-2022	102.75	99.55	106.45	98.00	100.00	99.05	99.84	10757	10.74	189	5372	49.94
AAVAS	EQ	19-May-2022	2232.70	2150.05	2237.85	2150.05	2227.90	2219.35	2204.45	63919	1409.06	11357	30602	47.88
ABAN	EQ	19-May-2022	51.35	49.65	50.65	49.00	49.35	49.40	49.54	114494	56.72	2024	57122	49.89
ABB	EQ	19-May-2022	2279.00	2249.00	2298.00	2228.10	2273.00	2275.05	2266.52	147689	3347.40	17499	42364	28.68
ABBOTINDIA	EQ	19-May-2022	17875.55	17400.00	18195.00	17337.60	18150.00	18129.30	18049.43	43427	7838.33	13840	14667	33.77
ABCAPITAL	EQ	19-May-2022	100.55	96.60	99.65	96.10	98.35	98.05	97.91	3336000	3266.17	18800	807048	24.19
ABCOTS	SM	19-May-2022	38.00	37.00	37.50	37.00	37.50	37.50	37.25	8000	2.98	2	8000	100.00
ABFRL	EQ	19-May-2022	280.45	273.00	276.15	263.45	267.50	268.35	269.52	4055288	10929.87	45183	1564093	38.57
ABMINTLLTD	EQ	19-May-2022	91.50	90.35	91.50	85.45	91.40	91.10	88.99	534	0.48	47	230	43.07
ABSLAMC	EQ	19-May-2022	463.30	461.00	461.00	451.00	457.00	454.00	454.11	47237	214.51	4086	28394	60.11
ABSLBANETF	EQ	19-May-2022	34.17	33.99	33.99	32.40	33.38	33.25	33.15	1322920	438.56	3998	1318309	99.65
ABSLNN50ET	EQ	19-May-2022	40.11	39.95	39.95	38.75	39.04	38.95	39.02	5302	2.07	88	5286	99.70
ACC	EQ	19-May-2022	2236.65	2198.20	2255.00	2192.75	2226.25	2231.00	2236.28	600776	13435.06	29297	176304	29.35
ACCELYA	EQ	19-May-2022	973.80	940.00	957.90	940.00	952.00	944.05	946.48	5722	54.16	850	2959	51.71
ACCURACY	EQ	19-May-2022	242.95	239.35	239.85	231.05	236.00	237.60	234.93	14896	35.00	640	6329	42.49
ACE	EQ	19-May-2022	191.85	187.05	189.70	182.60	185.15	184.10	184.49	381818	704.41	8598	186051	48.73
ACEINTEG	SM	19-May-2022	30.45	31.00	31.00	31.00	31.00	31.00	31.00	4500	1.40	1	4500	100.00
ACRYSIL	EQ	19-May-2022	638.10	620.10	620.10	583.45	595.00	591.90	604.16	279486	1688.53	14543	156173	55.88
ADANIENT	EQ	19-May-2022	2181.10	2145.00	2154.75	2097.60	2121.90	2114.75	2124.37	986930	20966.02	32998	162394	16.45
ADANIGREEN	EQ	19-May-2022	2396.10	2315.00	2345.00	2268.25	2321.00	2317.50	2316.01	698975	16188.34	59090	240356	34.39
ADANIPORTS	EQ	19-May-2022	759.80	744.00	747.35	730.00	735.40	732.80	737.44	4445667	32784.30	82038	852485	19.18
ADANIPOWER	EQ	19-May-2022	294.70	286.95	303.95	284.65	296.50	297.40	296.97	31377678	93183.67	275911	10145658	32.33
ADANITRANS	EQ	19-May-2022	2316.00	2268.30	2309.90	2249.55	2286.95	2265.00	2275.59	158207	3600.14	15555	86456	54.65
ADFFOODS	EQ	19-May-2022	727.35	727.00	727.00	700.75	702.00	704.75	710.49	13816	98.16	766	9839	71.21
ADL	BE	19-May-2022	54.25	54.25	55.90	52.50	55.90	54.45	53.28	1515	0.81	15	-	-
ADORWELD	EQ	19-May-2022	655.65	626.55	649.00	626.00	626.00	635.00	638.40	2304	14.71	355	1031	44.75
ADROITINFO	BE	19-May-2022	10.70	10.70	10.70	10.20	10.60	10.60	10.36	1652	0.17	13	-	-
ADSL	EQ	19-May-2022	142.70	149.50	149.50	136.20	136.80	137.80	142.30	629515	895.79	12237	286669	45.54
ADVANIHOTR	EQ	19-May-2022	72.85	72.40	72.45	70.30	71.35	70.85	71.31	28249	20.15	468	21054	74.53
ADVENZYMES	EQ	19-May-2022	282.15	278.70	290.95	274.00	285.00	285.40	286.33	101199	289.76	4290	31584	31.21
AEGISCHEM	EQ	19-May-2022	201.25	196.55	206.50	196.30	200.45	200.35	202.28	376011	760.59	10119	95783	25.47
AFFLE	EQ	19-May-2022	1107.90	1041.00	1088.30	1041.00	1065.00	1061.50	1070.15	375535	4018.78	21861	93840	24.99
AGARIND	EQ	19-May-2022	625.35	565.00	585.15	531.95	544.00	545.05	548.43	311952	1710.83	15279	164282	52.66
AGI	EQ	19-May-2022	241.15	236.55	239.75	231.55	237.20	235.80	235.79	183639	433.01	6075	93964	51.17
AGRITECH	BE	19-May-2022	79.70	75.75	79.40	75.75	78.85	78.50	77.44	1990	1.54	43	-	-
AGROPHOS	EQ	19-May-2022	45.85	43.60	43.60	43.60	43.60	43.60	43.60	8831	3.85	171	8831	100.00
AGSTRA	EQ	19-May-2022	97.65	96.50	97.15	95.05	95.85	95.50	95.91	295121	283.05	8501	152246	51.59
AHLADA	EQ	19-May-2022	92.30	92.00	92.00	83.70	85.10	85.90	86.97	26963	23.45	840	14760	54.74
AHLEAST	EQ	19-May-2022	229.00	228.90	229.10	216.10	222.40	223.85	224.03	3721	8.34	178	1966	52.84
AHLUCONT	EQ	19-May-2022	447.65	432.55	439.90	432.00	434.65	433.80	434.14	16238	70.50	1466	9187	56.58
AIAENG	EQ	19-May-2022	1774.75	1773.95	1810.00	1758.95	1790.00	1790.90	1787.53	23289	416.30	5670	13690	58.78
AIRAN	EQ	19-May-2022	18.70	18.20	19.70	18.20	19.30	19.15	18.93	188025	35.59	997	136933	72.83
AIROLAM	EQ	19-May-2022	69.00	68.85	69.75	66.10	68.90	68.30	67.86	11233	7.62	131	8324	74.10
AIRTELPP	E1	19-May-2022	313.75	306.00	309.90	295.00	300.00	298.40	299.10	374502	1120.12	6481	277597	74.12
AISL	SM	19-May-2022	54.20	52.30	55.40	52.25	53.00	53.00	53.24	4800	2.56	4	3600	75.00
AJANTPHARM	EQ	19-May-2022	1702.70	1700.60	1713.35	1660.00	1709.05	1706.50	1688.98	40792	688.97	4039	27216	66.72
AJMERA	EQ	19-May-2022	286.50	280.90	305.00	275.85	293.50	293.15	292.62	234421	685.96	8467	21922	9.35
AJOONI	EQ	19-May-2022	59.30	58.20	59.00	57.60	58.00	58.00	58.25	7300	4.25	127	6485	88.84
AJRINFRA	BE	19-May-2022	1.85	1.85	1.90	1.80	1.85	1.80	1.82	868504	15.80	720	-	-
AKASH	EQ	19-May-2022	42.55	44.65	44.65	40.45	44.65	43.30	42.52	56489	24.02	585	34062	60.30
AKG	EQ	19-May-2022	33.10	31.65	35.00	31.65	34.00	33.60	33.92	50507	17.13	621	26707	52.88
AKSHARCHEM	EQ	19-May-2022	326.80	320.00	331.50	314.10	325.50	329.00	325.21	5261	17.11	349	3722	70.75
AKSHOPTFBR	EQ	19-May-2022	10.60	10.15	10.50	10.00	10.35	10.25	10.29	231614	23.84	567	148804	64.25
AKZOINDIA	EQ	19-May-2022	1781.05	1737.00	1797.00	1737.00	1776.00	1769.35	1777.39	37041	658.36	675	1709	4.61
ALANKIT	EQ	19-May-2022	13.05	12.55	12.90	12.40	12.75	12.65	12.65	192059	24.29	836	119176	62.05
ALBERTDAVD	EQ	19-May-2022	540.05	539.00	539.00	522.60	532.50	531.50	532.18	4231	22.52	364	2900	68.54
ALEMBICLTD	EQ	19-May-2022	70.80	69.75	71.25	68.50	70.80	70.05	69.26	130049	90.07	1998	34965	26.89
ALICON	EQ	19-May-2022	692.15	685.00	685.00	668.25	674.50	671.15	676.95	5103	34.54	451	3407	66.76
ALKALI	BE	19-May-2022	88.20	84.05	87.20	83.80	84.80	84.75	84.75	6467	5.48	88	-	-
ALKEM	EQ	19-May-2022	2945.10	2920.00	2975.95	2850.00	2916.55	2917.10	2919.79	90836	2652.22	9883	26306	28.96
ALKYLAMINE	EQ	19-May-2022	3001.25	2970.00	2981.50	2733.30	2821.50	2812.35	2802.34	223028	6250.01	40140	53435	23.96
ALLCARGO	EQ	19-May-2022	318.35	310.50	312.15	305.00	307.00	308.35	308.71	185331	572.14	5612	96276	51.95
ALLSEC	EQ	19-May-2022	487.35	475.00	481.75	466.50	469.95	467.90	471.03	9713	45.75	553	7490	77.11
ALMONDZ	EQ	19-May-2022	98.25	98.30	99.00	92.35	94.80	94.15	95.52	9238	8.82	263	4903	53.07
ALOKINDS	EQ	19-May-2022	23.10	22.50	22.75	22.30	22.55	22.50	22.52	5676788	1278.48	7947	2260207	39.81
ALPA	EQ	19-May-2022	69.30	68.00	68.95	65.90	67.50	67.45	67.43	39249	26.47	827	22481	57.28
ALPHAGEO	EQ	19-May-2022	283.45	282.40	282.40	269.70	280.00	271.75	274.99	6504	17.89	613	3120	47.97
AMARAJABAT	EQ	19-May-2022	520.40	513.50	517.95	508.05	517.95	514.05	512.11	250634	1283.52	9226	78794	31.44
AMBER	EQ	19-May-2022	2533.40	2449.95	2516.90	2410.60	2420.00	2421.45	2448.40	221610	5425.90	27953	56068	25.30
AMBICAAGAR	EQ	19-May-2022	22.80	22.00	22.50	21.60	21.80	22.00	21.96	21667	4.76	237	11930	55.06
AMBIKCO	EQ	19-May-2022	1952.90	1900.00	1918.00	1834.90	1870.00	1854.60	1877.76	18253	342.75	3481	8322	45.59
AMBUJACEM	EQ	19-May-2022	361.10	358.15	364.95	357.25	364.30	364.00	362.70	9179791	33295.01	144950	3792449	41.31
AMDIND	EQ	19-May-2022	42.00	39.00	46.60	39.00	44.00	44.20	44.16	240371	106.15	2059	70444	29.31
AMIORG	EQ	19-May-2022	1002.00	975.00	988.75	938.00	947.70	944.15	961.99	100214	964.05	9673	34041	33.97
AMJLAND	EQ	19-May-2022	29.20	29.00	29.00	27.40	27.45	27.50	27.94	20194	5.64	361	12731	63.04
AMRUTANJAN	EQ	19-May-2022	824.85	822.00	830.25	806.45	814.05	814.05	818.59	11314	92.62	2216	4325	38.23
ANANDRATHI	EQ	19-May-2022	638.20	620.00	642.85	618.25	635.00	637.00	633.30	34295	217.19	2282	17915	52.24
ANANTRAJ	EQ	19-May-2022	58.65	56.90	57.40	55.00	55.15	55.20	56.32	726808	409.34	5342	277233	38.14
ANDHRACEMT	EQ	19-May-2022	9.75	9.75	10.20	9.30	10.20	10.20	9.98	942507	94.09	2289	652372	69.22
ANDHRAPAP	EQ	19-May-2022	350.85	348.00	348.00	335.00	341.00	337.35	340.09	31724	107.89	1362	17102	53.91
ANDHRSUGAR	EQ	19-May-2022	148.15	143.00	147.50	142.25	144.90	144.55	145.34	325168	472.59	4589	102546	31.54
ANDREWYU	EQ	19-May-2022	23.80	23.35	23.75	22.70	23.15	22.85	23.13	151104	34.95	1010	71588	47.38
ANGELONE	EQ	19-May-2022	1524.65	1470.00	1470.00	1428.00	1448.70	1448.35	1445.72	880010	12722.48	33656	279642	31.78
ANIKINDS	EQ	19-May-2022	27.50	27.35	28.80	26.50	27.10	27.50	27.73	48613	13.48	400	23982	49.33
ANKITMETAL	EQ	19-May-2022	7.00	6.90	7.30	6.65	6.70	6.85	6.83	390376	26.65	810	176114	45.11
ANMOL	EQ	19-May-2022	187.85	185.00	190.10	181.00	182.00	182.35	184.39	5096	9.40	168	3232	63.42
ANSALAPI	BE	19-May-2022	13.85	13.85	14.50	13.85	14.00	14.20	14.07	59919	8.43	189	-	-
ANSALHSG	EQ	19-May-2022	7.00	6.90	6.90	6.45	6.55	6.50	6.60	132085	8.72	376	93500	70.79
ANTGRAPHIC	BE	19-May-2022	1.25	1.20	1.25	1.20	1.20	1.20	1.20	180759	2.17	415	-	-
ANUP	EQ	19-May-2022	809.05	804.00	823.45	788.75	798.00	801.55	806.71	8387	67.66	1443	3131	37.33
ANURAS	EQ	19-May-2022	782.85	775.70	780.00	760.00	760.00	774.55	772.44	109318	844.41	7721	40785	37.31
APARINDS	EQ	19-May-2022	600.60	595.00	612.40	590.00	612.40	610.15	605.57	16588	100.45	1820	9859	59.43
APCL	EQ	19-May-2022	238.20	227.00	236.00	227.00	228.50	230.45	231.73	9852	22.83	542	4769	48.41
APCOTEXIND	EQ	19-May-2022	586.80	560.10	584.50	560.10	581.70	577.70	573.21	120543	690.96	9383	33532	27.82
APEX	EQ	19-May-2022	280.10	269.00	280.00	268.00	272.15	273.30	273.29	32020	87.51	2140	12277	38.34
APLAPOLLO	EQ	19-May-2022	911.45	885.00	915.00	874.00	898.50	903.15	894.31	389357	3482.05	23209	197921	50.83
APLLTD	EQ	19-May-2022	750.30	745.00	754.95	730.45	737.10	733.20	745.14	214136	1595.62	6640	44868	20.95
APOLLO	EQ	19-May-2022	121.35	118.20	119.95	117.10	117.95	117.75	118.28	23487	27.78	643	15770	67.14
APOLLOHOSP	EQ	19-May-2022	3735.00	3609.60	3717.85	3609.60	3641.00	3631.80	3649.88	572640	20900.66	54437	233999	40.86
APOLLOPIPE	EQ	19-May-2022	523.25	510.00	516.45	501.30	505.10	508.20	508.73	31179	158.62	2680	16574	53.16
APOLLOTYRE	EQ	19-May-2022	214.10	206.00	219.00	206.00	212.35	215.25	214.09	5872245	12571.83	45183	1533131	26.11
APOLSINHOT	EQ	19-May-2022	709.20	708.85	718.60	676.60	685.65	696.25	698.37	381	2.66	66	229	60.10
APTECHT	EQ	19-May-2022	283.70	281.00	281.00	268.10	270.00	270.10	272.60	78409	213.74	4045	33336	42.52
APTUS	EQ	19-May-2022	315.00	310.25	312.55	302.00	303.00	305.20	306.21	134918	413.14	8390	81952	60.74
ARCHIDPLY	EQ	19-May-2022	53.30	51.00	52.40	50.25	51.00	50.95	51.28	28193	14.46	353	18493	65.59
ARCHIES	BE	19-May-2022	17.80	17.75	18.15	17.05	17.05	17.15	17.41	19079	3.32	141	-	-
ARENTERP	EQ	19-May-2022	37.10	38.00	38.00	35.40	35.40	35.65	35.92	4268	1.53	93	2367	55.46
ARIES	EQ	19-May-2022	141.35	139.20	140.90	135.30	137.15	137.10	137.86	22242	30.66	934	9893	44.48
ARIHANTCAP	EQ	19-May-2022	83.30	82.60	85.70	81.25	84.80	84.45	83.47	111718	93.25	754	77136	69.05
ARIHANTSUP	EQ	19-May-2022	143.40	140.05	140.10	136.25	138.40	137.20	137.42	94459	129.80	746	33118	35.06
ARMANFIN	EQ	19-May-2022	1002.50	954.00	997.95	937.70	956.85	946.55	954.62	9297	88.75	1057	5124	55.11
AROGRANITE	EQ	19-May-2022	47.35	46.50	46.50	44.40	44.70	44.60	45.11	20949	9.45	407	14760	70.46
ARROWGREEN	EQ	19-May-2022	106.40	101.80	105.50	97.65	100.10	101.10	101.08	2594	2.62	175	1406	54.20
ARSHIYA	EQ	19-May-2022	22.10	21.60	21.70	20.55	21.20	20.85	21.05	149286	31.43	816	82889	55.52
ARSSINFRA	EQ	19-May-2022	26.35	26.00	26.30	24.85	25.10	25.15	25.54	6179	1.58	195	3884	62.86
ARTEMISMED	EQ	19-May-2022	39.50	39.40	45.00	38.55	42.80	42.55	43.35	522469	226.47	4082	266192	50.95
ARTNIRMAN	EQ	19-May-2022	69.40	69.40	69.40	65.95	68.00	67.70	66.89	2300	1.54	49	1923	83.61
ARVEE	BE	19-May-2022	92.05	90.00	91.95	87.55	91.95	91.45	89.74	260	0.23	19	-	-
ARVIND	EQ	19-May-2022	107.85	105.00	107.00	102.65	105.50	104.50	104.08	713768	742.91	6575	285598	40.01
ARVINDFASN	EQ	19-May-2022	242.40	236.00	240.00	229.00	231.00	232.35	235.06	85299	200.50	4275	44713	52.42
ARVSMART	EQ	19-May-2022	172.90	170.15	173.20	165.60	170.90	169.45	168.17	18275	30.73	434	12735	69.69
ASAHIINDIA	EQ	19-May-2022	424.80	416.00	436.75	399.30	425.00	425.15	423.13	186474	789.03	17653	43274	23.21
ASAHISONG	EQ	19-May-2022	306.60	299.00	306.00	285.25	288.00	289.70	294.72	70250	207.04	2251	27250	38.79
ASAL	BE	19-May-2022	470.95	470.95	470.95	447.45	458.50	463.25	459.90	35122	161.53	1330	-	-
ASALCBR	EQ	19-May-2022	454.40	449.00	452.00	446.10	448.00	449.05	447.59	15005	67.16	1021	8919	59.44
ASCOM	SM	19-May-2022	75.70	71.95	71.95	71.95	71.95	71.95	71.95	4000	2.88	1	4000	100.00
ASHAPURMIN	EQ	19-May-2022	121.90	119.10	119.75	114.90	117.40	116.60	117.57	113590	133.55	2200	53299	46.92
ASHIANA	EQ	19-May-2022	126.55	125.00	128.20	124.00	127.10	126.50	125.83	14030	17.65	681	9126	65.05
ASHIMASYN	EQ	19-May-2022	12.55	12.30	12.70	12.00	12.65	12.50	12.48	143937	17.96	433	116748	81.11
ASHOKA	EQ	19-May-2022	74.50	73.00	73.45	72.50	73.10	73.05	73.02	232127	169.50	3369	135702	58.46
ASHOKLEY	EQ	19-May-2022	126.40	124.40	125.10	122.00	123.30	122.90	123.63	9469872	11707.87	48873	3086497	32.59
ASIANENE	EQ	19-May-2022	93.85	93.85	93.85	90.40	92.00	90.70	91.34	51825	47.34	900	30664	59.17
ASIANHOTNR	EQ	19-May-2022	78.20	77.00	77.65	76.50	76.50	76.75	77.01	3805	2.93	117	3033	79.71
ASIANPAINT	EQ	19-May-2022	3100.10	3000.50	3071.70	3000.45	3040.00	3046.90	3044.20	772390	23513.09	66423	334301	43.28
ASIANTILES	EQ	19-May-2022	65.40	61.00	62.70	59.90	60.80	60.70	61.27	2857444	1750.89	13777	1524296	53.34
ASLIND	SM	19-May-2022	36.75	35.00	35.00	35.00	35.00	35.00	35.00	4000	1.40	1	4000	100.00
ASPINWALL	EQ	19-May-2022	176.20	171.00	174.00	170.05	172.00	172.90	172.82	1846	3.19	85	1531	82.94
ASTEC	EQ	19-May-2022	1791.75	1722.00	1835.50	1714.80	1785.00	1793.70	1792.46	20881	374.28	3757	6273	30.04
ASTERDM	EQ	19-May-2022	175.85	174.90	174.90	168.00	170.45	169.80	170.37	183877	313.27	3715	98894	53.78
ASTRAL	EQ	19-May-2022	1748.65	1700.65	1725.00	1652.55	1669.45	1665.65	1681.73	375951	6322.47	51834	204379	54.36
ASTRAMICRO	EQ	19-May-2022	229.45	222.00	236.55	222.00	228.30	228.45	227.80	607008	1382.76	3669	84078	13.85
ASTRAZEN	EQ	19-May-2022	2601.10	2600.00	2600.00	2520.25	2541.65	2533.40	2558.57	3637	93.06	1031	2171	59.69
ASTRON	EQ	19-May-2022	46.60	44.60	46.05	44.45	45.80	45.50	45.18	28492	12.87	800	14141	49.63
ATALREAL	SM	19-May-2022	127.20	130.00	137.40	127.00	137.40	137.40	129.73	40000	51.89	23	9600	24.00
ATFL	EQ	19-May-2022	815.00	814.00	830.00	804.15	826.25	820.60	821.71	7938	65.23	746	5404	68.08
ATGL	EQ	19-May-2022	2485.70	2419.00	2449.90	2350.00	2385.00	2378.50	2397.69	210243	5040.98	16444	125146	59.52
ATLANTA	EQ	19-May-2022	15.75	15.80	15.90	14.65	15.20	14.95	15.28	34691	5.30	339	16282	46.93
ATUL	EQ	19-May-2022	8426.75	8326.25	8403.75	8200.05	8225.05	8235.60	8282.38	19586	1622.19	4801	8606	43.94
ATULAUTO	EQ	19-May-2022	179.85	176.10	177.90	171.35	172.40	172.65	173.57	62206	107.97	1470	41922	67.39
AUBANK	EQ	19-May-2022	1283.05	1255.00	1272.80	1250.00	1261.10	1260.30	1259.87	1323705	16676.94	44656	643924	48.65
AURIONPRO	EQ	19-May-2022	341.70	323.60	336.70	316.60	318.05	321.25	328.65	32769	107.69	1922	15433	47.10
AUROPHARMA	EQ	19-May-2022	559.60	556.45	556.45	520.85	524.00	522.85	534.65	3701404	19789.44	76712	1186524	32.06
AURUM	BE	19-May-2022	92.90	90.00	92.50	88.50	91.50	91.20	90.71	30855	27.99	551	-	-
AUSOMENT	EQ	19-May-2022	70.25	70.15	72.00	69.10	69.55	70.10	70.93	4821	3.42	89	2840	58.91
AUTOAXLES	EQ	19-May-2022	1570.65	1567.00	1640.00	1505.55	1600.00	1622.65	1604.10	31492	505.16	3823	18261	57.99
AUTOBEES	EQ	19-May-2022	109.56	109.49	109.49	105.13	106.97	106.82	107.54	16506	17.75	252	14792	89.62
AUTOIND	BE	19-May-2022	59.55	59.50	59.50	56.60	56.70	57.00	57.17	22604	12.92	188	-	-
AVADHSUGAR	EQ	19-May-2022	677.75	667.00	687.70	650.45	675.00	673.30	672.98	188535	1268.80	11005	50710	26.90
AVANTIFEED	EQ	19-May-2022	457.95	445.00	462.45	442.90	450.00	451.65	454.64	256727	1167.18	12575	98759	38.47
AVG	SM	19-May-2022	72.10	68.50	68.50	68.50	68.50	68.50	68.50	1200	0.82	1	1200	100.00
AVROIND	BE	19-May-2022	115.30	112.50	121.05	109.55	120.00	120.00	112.35	11330	12.73	117	-	-
AVTNPL	EQ	19-May-2022	104.65	100.30	103.75	99.40	100.50	100.50	101.63	101075	102.73	2609	56888	56.28
AWHCL	EQ	19-May-2022	255.50	251.50	253.00	243.85	245.45	245.65	245.95	81111	199.49	3948	47837	58.98
AWL	BE	19-May-2022	636.55	628.00	668.35	604.75	668.35	668.15	645.98	4692335	30311.66	106195	-	-
AXISBANK	EQ	19-May-2022	659.45	643.30	657.75	641.20	649.75	650.20	650.68	9216948	59972.48	189392	4224208	45.83
AXISBNKETF	EQ	19-May-2022	340.32	336.89	336.91	332.90	333.47	333.68	334.60	691	2.31	61	649	93.92
AXISBPSETF	EQ	19-May-2022	10.30	10.30	10.36	10.22	10.34	10.25	10.29	50167	5.16	19825	30637	61.07
AXISCADES	EQ	19-May-2022	147.85	141.35	148.00	140.50	140.50	140.70	142.41	88525	126.07	1049	54600	61.68
AXISCETF	EQ	19-May-2022	67.50	67.50	67.50	65.20	66.40	66.36	66.03	435	0.29	45	307	70.57
AXISGOLD	EQ	19-May-2022	43.58	43.39	43.78	43.31	43.50	43.59	43.55	492963	214.66	1036	471731	95.69
AXISHCETF	EQ	19-May-2022	80.43	80.43	81.35	78.10	79.70	79.09	79.70	2228	1.78	140	1894	85.01
AXISNIFTY	EQ	19-May-2022	171.60	170.50	171.59	166.25	168.24	168.06	168.50	25383	42.77	251	23581	92.90
AXISTECETF	EQ	19-May-2022	316.29	312.00	312.00	285.25	294.79	291.17	291.40	25588	74.56	839	22564	88.18
AYMSYNTEX	EQ	19-May-2022	104.45	100.10	103.15	100.10	102.50	101.75	101.41	18425	18.69	489	11035	59.89
BAFNAPH	EQ	19-May-2022	127.50	126.00	128.05	125.05	126.00	125.60	126.50	1805	2.28	120	1497	82.94
BAGFILMS	BE	19-May-2022	6.90	7.00	7.00	6.60	6.95	6.80	6.77	277161	18.75	416	-	-
BAJAJ-AUTO	EQ	19-May-2022	3791.20	3691.90	3778.00	3680.05	3692.00	3698.55	3727.91	261026	9730.82	33192	104614	40.08
BAJAJCON	EQ	19-May-2022	145.95	145.00	147.90	143.20	147.90	147.55	146.08	279987	409.01	5281	101181	36.14
BAJAJELEC	EQ	19-May-2022	957.80	951.00	951.00	930.00	934.85	935.55	937.94	62996	590.87	5218	12551	19.92
BAJAJFINSV	EQ	19-May-2022	12762.15	12481.90	12551.95	12173.80	12430.00	12413.85	12362.71	286401	35406.92	57218	37953	13.25
BAJAJHCARE	EQ	19-May-2022	338.70	329.40	338.00	313.00	324.25	328.65	325.11	73752	239.77	3975	16939	22.97
BAJAJHIND	EQ	19-May-2022	16.05	15.45	15.80	15.30	15.45	15.40	15.47	8089506	1251.80	8684	3482791	43.05
BAJAJHLDNG	EQ	19-May-2022	4902.10	4850.00	4872.05	4782.00	4795.10	4810.25	4817.52	31247	1505.33	7163	15454	49.46
BAJFINANCE	EQ	19-May-2022	5815.20	5651.00	5745.00	5611.00	5725.05	5707.00	5695.41	1065025	60657.51	103317	267860	25.15
BALAJITELE	EQ	19-May-2022	60.40	60.15	60.15	57.75	58.40	58.60	58.81	96821	56.94	1287	53292	55.04
BALAMINES	EQ	19-May-2022	2962.85	2900.00	2950.30	2900.00	2922.00	2918.50	2920.97	50065	1462.38	8132	18458	36.87
BALAXI	EQ	19-May-2022	421.90	410.05	418.45	407.35	413.00	411.70	411.32	1080	4.44	110	598	55.37
BALKRISHNA	EQ	19-May-2022	46.55	48.80	48.80	44.25	45.50	45.60	46.66	8642	4.03	104	7083	81.96
BALKRISIND	EQ	19-May-2022	2126.55	2058.00	2112.00	2045.10	2103.00	2102.45	2089.56	264762	5532.36	17993	109416	41.33
BALLARPUR	BZ	19-May-2022	1.65	1.60	1.60	1.60	1.60	1.60	1.60	256006	4.10	244	-	-
BALMLAWRIE	EQ	19-May-2022	115.15	114.00	114.70	112.45	112.60	112.60	113.08	129604	146.56	2417	76857	59.30
BALPHARMA	EQ	19-May-2022	104.80	103.50	103.50	100.35	101.00	101.25	101.58	15465	15.71	502	8904	57.58
BALRAMCHIN	EQ	19-May-2022	428.65	418.65	422.15	404.05	406.40	407.05	412.65	2583732	10661.76	37135	400445	15.50
BANARBEADS	EQ	19-May-2022	76.30	75.95	78.70	72.25	73.00	74.50	76.54	11664	8.93	526	4579	39.26
BANARISUG	EQ	19-May-2022	2552.30	2535.00	2549.10	2484.80	2499.95	2495.80	2520.77	646	16.28	243	418	64.71
BANCOINDIA	EQ	19-May-2022	129.60	128.80	128.80	122.95	125.65	125.10	125.22	33835	42.37	1292	17606	52.03
BANDHANBNK	EQ	19-May-2022	330.80	323.75	325.65	309.80	315.00	314.40	315.91	9482979	29957.68	83669	2114594	22.30
BANG	EQ	19-May-2022	47.25	45.15	49.45	45.05	46.00	45.95	46.80	54609	25.56	564	22797	41.75
BANKA	EQ	19-May-2022	72.70	75.00	75.00	72.15	72.80	72.80	72.86	2345	1.71	46	1683	71.77
BANKBARODA	EQ	19-May-2022	99.45	97.50	97.90	95.25	96.70	96.30	96.24	18567831	17868.86	70902	4442457	23.93
BANKBEES	EQ	19-May-2022	345.11	354.88	354.88	335.60	336.50	336.42	337.09	1160037	3910.34	20432	911380	78.56
BANKINDIA	EQ	19-May-2022	44.60	43.70	43.85	43.20	43.60	43.60	43.48	1739318	756.34	5148	694505	39.93
BANSWRAS	EQ	19-May-2022	229.20	228.00	228.00	220.00	220.00	221.05	223.16	13217	29.49	517	8427	63.76
BARBEQUE	EQ	19-May-2022	990.85	938.95	999.90	891.80	949.70	968.40	954.80	307076	2931.96	17690	147961	48.18
BARTRONICS	BZ	19-May-2022	5.00	5.00	5.20	4.75	4.90	4.90	4.87	7934	0.39	38	-	-
BASF	EQ	19-May-2022	2520.60	2425.25	2489.90	2425.25	2463.00	2458.40	2461.67	11728	288.71	2302	4097	34.93
BASML	EQ	19-May-2022	69.75	67.05	69.15	66.30	67.30	66.95	67.63	78230	52.91	1515	50600	64.68
BATAINDIA	EQ	19-May-2022	1754.45	1729.80	1746.35	1705.00	1737.00	1735.80	1726.38	187757	3241.40	12411	38891	20.71
BAYERCROP	EQ	19-May-2022	4691.15	4625.10	4833.00	4510.00	4800.00	4755.20	4692.97	9786	459.25	3140	3658	37.38
BBETF0432	EQ	19-May-2022	982.84	981.90	984.96	981.60	984.95	984.86	982.96	3465	34.06	40	2390	68.98
BBL	EQ	19-May-2022	1596.00	1596.00	1627.70	1541.20	1585.00	1589.15	1583.73	6542	103.61	1538	3504	53.56
BBOX	EQ	19-May-2022	171.40	166.00	168.60	155.00	159.00	159.25	162.50	44067	71.61	2158	19896	45.15
BBTC	EQ	19-May-2022	944.65	930.00	937.40	916.00	920.65	918.85	928.72	24661	229.03	1993	10292	41.73
BBTCL	SM	19-May-2022	247.00	250.00	250.00	250.00	250.00	250.00	250.00	4000	10.00	1	4000	100.00
BCG	EQ	19-May-2022	62.15	59.05	60.70	59.05	59.05	59.05	59.27	2204638	1306.59	10027	1518056	68.86
BCLIND	BE	19-May-2022	413.65	393.55	408.70	393.00	393.00	395.25	397.85	22447	89.31	673	-	-
BCONCEPTS	BE	19-May-2022	103.60	100.10	103.60	98.70	101.85	98.95	99.72	2776	2.77	23	-	-
BCP	EQ	19-May-2022	4.90	4.60	4.80	4.55	4.70	4.60	4.64	186640	8.67	427	126138	67.58
BDL	EQ	19-May-2022	714.60	694.00	730.45	680.75	726.00	720.95	706.76	963783	6811.60	29651	271037	28.12
BEARDSELL	EQ	19-May-2022	15.40	14.75	15.30	14.45	14.90	14.90	14.80	21785	3.22	155	13444	61.71
BECTORFOOD	EQ	19-May-2022	294.50	289.75	292.45	285.85	290.20	290.55	289.90	59302	171.92	2995	27746	46.79
BEDMUTHA	EQ	19-May-2022	80.50	78.05	80.00	77.10	79.95	79.65	78.42	4909	3.85	116	2529	51.52
BEL	EQ	19-May-2022	233.10	229.50	230.80	224.20	228.15	227.50	227.05	3725635	8458.88	41181	1467243	39.38
BEML	EQ	19-May-2022	1469.60	1422.00	1439.65	1350.10	1390.00	1389.75	1412.96	94147	1330.26	8200	47397	50.34
BEPL	EQ	19-May-2022	117.75	114.00	115.00	113.00	114.60	113.90	114.13	139991	159.78	4312	70011	50.01
BERGEPAINT	EQ	19-May-2022	640.75	625.00	636.75	623.50	628.90	626.95	627.51	398969	2503.58	23796	167685	42.03
BESTAGRO	EQ	19-May-2022	797.30	775.00	796.20	773.70	786.00	786.55	786.58	8278	65.11	1173	3824	46.19
BETA	SM	19-May-2022	869.00	850.00	882.00	825.00	857.00	857.00	865.60	5200	45.01	24	2800	53.85
BEWLTD	SM	19-May-2022	669.95	640.00	670.00	636.50	636.50	636.50	645.46	1750	11.30	7	1250	71.43
BFINVEST	EQ	19-May-2022	278.75	273.00	277.05	265.00	266.60	267.20	268.75	6971	18.73	481	4529	64.97
BFUTILITIE	EQ	19-May-2022	336.50	325.00	328.30	316.90	318.20	319.15	322.70	98785	318.78	4815	40501	41.00
BGRENERGY	EQ	19-May-2022	72.90	70.10	74.75	67.00	69.70	69.70	70.62	155612	109.89	1949	73830	47.44
BHAGCHEM	EQ	19-May-2022	800.00	795.60	899.00	766.85	820.00	823.60	823.39	19435	160.03	770	10993	56.56
BHAGERIA	EQ	19-May-2022	212.25	206.50	210.00	202.80	205.00	205.65	206.67	9347	19.32	600	5731	61.31
BHAGYANGR	EQ	19-May-2022	40.90	39.30	40.95	38.70	40.00	40.00	39.72	20963	8.33	391	8686	41.43
BHAGYAPROP	EQ	19-May-2022	38.50	38.00	39.00	38.00	38.40	38.70	38.43	22345	8.59	78	17772	79.53
BHANDARI	EQ	19-May-2022	7.30	7.10	7.30	6.95	6.95	6.95	7.11	1194833	84.92	1528	567792	47.52
BHARATFORG	EQ	19-May-2022	690.55	680.00	684.45	651.30	663.60	661.40	666.33	1202929	8015.43	34376	439404	36.53
BHARATGEAR	EQ	19-May-2022	138.80	135.00	138.15	135.00	135.00	135.05	136.17	11828	16.11	353	7389	62.47
BHARATRAS	EQ	19-May-2022	11841.60	11701.05	11768.60	11503.55	11550.00	11574.15	11630.06	2131	247.84	1035	1158	54.34
BHARATWIRE	EQ	19-May-2022	68.25	67.10	68.75	64.85	64.85	64.90	66.03	33244	21.95	410	24545	73.83
BHARTIARTL	EQ	19-May-2022	696.15	685.00	693.00	667.85	678.00	674.25	681.96	7322668	49937.82	162772	3325702	45.42
BHEL	EQ	19-May-2022	49.80	48.50	50.10	48.00	49.50	49.35	49.12	24918767	12240.62	36122	2905573	11.66
BIGBLOC	BE	19-May-2022	109.55	113.00	115.00	105.00	115.00	115.00	112.28	140014	157.21	1155	-	-
BIL	EQ	19-May-2022	174.50	170.00	172.85	166.00	171.50	171.20	170.08	6895	11.73	367	3498	50.73
BINDALAGRO	EQ	19-May-2022	24.60	24.00	25.30	23.70	24.10	24.15	24.61	401918	98.90	1572	171849	42.76
BIOCON	EQ	19-May-2022	337.85	334.00	337.80	321.55	323.45	322.50	327.88	1342321	4401.23	21517	335645	25.00
BIOFILCHEM	EQ	19-May-2022	58.65	57.15	59.20	56.55	58.55	57.35	57.83	16737	9.68	536	10657	63.67
BIRET	RR	19-May-2022	323.61	323.90	328.00	321.00	323.82	324.73	324.85	37869	123.02	1399	31476	83.12
BIRLACABLE	EQ	19-May-2022	129.00	124.00	126.50	123.10	124.50	124.65	124.63	53245	66.36	1765	22526	42.31
BIRLACORPN	EQ	19-May-2022	1033.10	1028.90	1028.90	990.00	1023.00	1014.85	1007.52	38567	388.57	5643	12990	33.68
BIRLAMONEY	EQ	19-May-2022	62.20	60.95	61.30	59.50	59.85	59.80	60.24	47648	28.70	923	29944	62.84
BIRLATYRE	EQ	19-May-2022	9.50	9.05	9.05	9.05	9.05	9.05	9.05	236025	21.36	1482	236025	100.00
BKMINDST	BZ	19-May-2022	2.10	2.20	2.20	2.00	2.10	2.05	2.11	38702	0.82	170	-	-
BLBLIMITED	EQ	19-May-2022	24.65	24.45	24.75	23.45	23.45	23.45	23.72	26279	6.23	181	18292	69.61
BLISSGVS	EQ	19-May-2022	73.05	71.45	72.40	68.20	71.25	71.35	71.15	54881	39.05	1734	29894	54.47
BLKASHYAP	EQ	19-May-2022	22.50	21.70	22.30	21.40	21.50	21.55	21.67	68433	14.83	408	51307	74.97
BLS	EQ	19-May-2022	187.70	182.00	187.55	178.10	183.60	184.10	183.93	1190088	2188.95	52838	418089	35.13
BLUEDART	EQ	19-May-2022	7185.65	7025.05	7246.50	7000.00	7085.00	7118.90	7129.27	14327	1021.41	5587	6158	42.98
BLUESTARCO	EQ	19-May-2022	1024.75	999.00	1057.00	999.00	1030.05	1032.70	1036.85	82044	850.68	6779	21362	26.04
BMETRICS	SM	19-May-2022	425.70	442.75	446.90	442.75	446.90	446.90	444.15	3600	15.99	3	3600	100.00
BODALCHEM	EQ	19-May-2022	99.50	96.70	97.55	94.10	95.30	94.95	95.78	284864	272.85	4588	135137	47.44
BOMDYEING	EQ	19-May-2022	108.60	106.00	106.85	101.70	103.10	102.80	104.16	2587633	2695.24	14967	655727	25.34
BOROLTD	EQ	19-May-2022	322.05	313.15	317.85	311.55	313.75	314.10	314.29	36875	115.90	2042	17616	47.77
BORORENEW	EQ	19-May-2022	649.10	625.10	648.00	625.00	630.00	627.95	635.35	467924	2972.97	18958	173449	37.07
BOSCHLTD	EQ	19-May-2022	14186.25	13765.00	14109.30	13177.45	13412.00	13393.65	13589.30	73307	9961.91	17573	14283	19.48
BPCL	EQ	19-May-2022	331.90	329.80	329.95	324.00	327.60	326.65	326.12	5093969	16612.65	76516	1909854	37.49
BPL	EQ	19-May-2022	68.35	65.55	67.45	64.95	64.95	65.00	65.76	52703	34.66	701	34228	64.95
BRFL	BZ	19-May-2022	5.80	5.80	5.80	5.65	5.70	5.70	5.73	34555	1.98	144	-	-
BRIGADE	EQ	19-May-2022	435.45	427.00	445.45	420.60	431.55	433.75	433.82	235616	1022.15	13416	87816	37.27
BRIGHT	SM	19-May-2022	5.15	5.05	5.25	5.00	5.25	5.25	5.09	27000	1.38	9	21000	77.78
BRITANNIA	EQ	19-May-2022	3394.35	3365.00	3388.60	3308.05	3336.00	3332.05	3347.62	394058	13191.57	33274	170559	43.28
BRITANNIA	N2	19-May-2022	31.84	31.85	31.89	31.75	31.83	31.83	31.82	3986	1.27	32	3977	99.77
BRITANNIA	N3	19-May-2022	29.48	29.95	29.95	29.51	29.55	29.54	29.53	2323	0.69	104	2267	97.59
BRNL	EQ	19-May-2022	32.95	32.75	32.75	30.55	30.95	30.80	31.17	50309	15.68	606	31670	62.95
BROOKS	EQ	19-May-2022	81.05	81.05	81.90	78.50	81.90	79.30	79.55	9845	7.83	226	7033	71.44
BSE	EQ	19-May-2022	758.50	730.00	739.45	719.80	721.55	723.30	728.82	774115	5641.92	30737	325596	42.06
BSHSL	BE	19-May-2022	409.30	400.00	407.30	390.00	407.30	407.30	395.47	889	3.52	28	-	-
BSL	EQ	19-May-2022	115.80	116.50	116.50	110.10	110.10	111.35	111.64	8544	9.54	319	5066	59.29
BSLGOLDETF	EQ	19-May-2022	45.74	45.28	46.08	45.28	45.75	45.87	45.67	12896	5.89	190	9173	71.13
BSLNIFTY	EQ	19-May-2022	18.13	18.13	18.13	17.56	17.66	17.66	17.71	34105	6.04	693	30569	89.63
BSLSENETFG	EQ	19-May-2022	52.04	51.25	51.44	50.10	50.56	50.62	50.77	1386	0.70	106	1226	88.46
BSOFT	EQ	19-May-2022	389.35	385.00	388.50	377.00	383.30	382.95	382.29	2146623	8206.41	35339	372479	17.35
BTML	SM	19-May-2022	112.10	117.70	117.70	117.65	117.70	117.70	117.69	4800	5.65	4	3600	75.00
BTML-RE	ST	19-May-2022	10.65	6.40	14.00	6.40	14.00	14.00	9.66	8400	0.81	7	8400	100.00
BURNPUR	EQ	19-May-2022	6.10	6.00	6.05	5.80	6.00	5.95	5.96	98235	5.86	397	74686	76.03
BUTTERFLY	EQ	19-May-2022	1410.05	1401.05	1415.00	1401.05	1411.90	1410.10	1410.76	25403	358.37	1445	20856	82.10
BVCL	BE	19-May-2022	24.80	25.30	25.30	23.60	25.00	24.75	24.46	11974	2.93	131	-	-
BYKE	BE	19-May-2022	38.90	38.00	38.85	37.00	38.00	37.90	37.53	21642	8.12	156	-	-
CADSYS	SM	19-May-2022	36.70	34.90	34.90	34.90	34.90	34.90	34.90	2000	0.70	1	2000	100.00
CALSOFT	EQ	19-May-2022	26.15	25.90	27.45	25.15	27.45	27.45	26.85	73941	19.85	677	53755	72.70
CAMLINFINE	EQ	19-May-2022	110.30	108.15	110.00	105.85	108.30	109.35	108.68	178850	194.38	11948	98006	54.80
CAMPUS	EQ	19-May-2022	342.20	330.00	337.75	325.05	331.00	334.20	332.38	1301807	4327.01	23856	384573	29.54
CAMS	EQ	19-May-2022	2171.05	2150.00	2175.00	2103.05	2160.05	2145.05	2133.66	78216	1668.87	13737	40579	51.88
CANBK	EQ	19-May-2022	197.05	193.00	194.00	185.60	187.85	186.95	189.24	14263882	26993.62	80345	4196602	29.42
CANDC	BZ	19-May-2022	4.00	4.00	4.20	3.80	3.90	3.90	3.94	6553	0.26	19	-	-
CANFINHOME	EQ	19-May-2022	478.10	467.00	473.80	448.15	454.00	452.65	461.30	824474	3803.28	17899	195124	23.67
CANTABIL	EQ	19-May-2022	1073.45	1073.45	1073.45	1026.30	1030.00	1034.40	1035.89	22217	230.14	1731	6492	29.22
CAPACITE	EQ	19-May-2022	119.75	117.00	119.40	114.00	117.00	117.35	117.40	114894	134.88	2149	24077	20.96
CAPLIPOINT	EQ	19-May-2022	742.40	727.40	814.00	723.00	782.40	800.50	786.91	848372	6675.94	33763	137817	16.24
CAPTRUST	EQ	19-May-2022	115.05	114.00	114.00	110.30	111.60	111.90	112.36	6668	7.49	213	3612	54.17
CARBORUNIV	EQ	19-May-2022	725.75	714.00	724.40	708.00	710.00	709.30	709.87	467984	3322.06	4770	430320	91.95
CAREERP	EQ	19-May-2022	111.25	109.45	111.15	108.05	108.50	108.60	109.01	3779	4.12	205	2197	58.14
CARERATING	EQ	19-May-2022	410.35	405.10	454.25	403.00	423.05	426.05	436.78	645276	2818.45	22986	106627	16.52
CARTRADE	EQ	19-May-2022	577.15	564.70	580.00	552.20	559.10	556.80	562.78	114007	641.61	7015	28650	25.13
CASTROLIND	EQ	19-May-2022	109.15	107.45	108.40	105.05	105.85	105.40	106.73	711364	759.23	8835	371138	52.17
CCCL	EQ	19-May-2022	2.55	2.55	2.55	2.45	2.45	2.45	2.48	240734	5.97	557	154059	64.00
CCHHL	EQ	19-May-2022	7.25	7.45	7.45	6.80	7.05	6.95	7.00	37929	2.65	162	20571	54.24
CCL	EQ	19-May-2022	367.65	362.00	371.55	357.05	365.20	365.20	365.73	264267	966.50	11031	83353	31.54
CDSL	EQ	19-May-2022	1149.85	1112.00	1142.05	1102.40	1133.00	1133.05	1124.21	467850	5259.61	33967	168102	35.93
CEATLTD	EQ	19-May-2022	1056.90	1031.00	1046.95	1018.00	1024.80	1026.15	1031.20	41068	423.49	4350	16366	39.85
CEBBCO	EQ	19-May-2022	54.15	53.50	59.80	52.40	56.40	55.75	57.09	957131	546.41	7277	509002	53.18
CELEBRITY	EQ	19-May-2022	16.15	16.15	16.15	15.20	15.50	15.45	15.77	93442	14.74	598	54488	58.31
CENTENKA	EQ	19-May-2022	508.80	505.00	505.95	482.00	483.00	484.30	488.78	60830	297.32	4141	32095	52.76
CENTEXT	EQ	19-May-2022	10.40	10.40	10.40	9.75	9.95	9.95	10.02	101420	10.16	422	59295	58.46
CENTRALBK	EQ	19-May-2022	17.90	17.65	17.70	17.30	17.55	17.55	17.58	1271788	223.62	2970	552133	43.41
CENTRUM	EQ	19-May-2022	24.10	23.85	24.10	23.00	23.75	23.90	23.76	106092	25.20	920	57549	54.24
CENTUM	EQ	19-May-2022	429.10	418.60	427.85	416.00	416.00	421.55	421.57	2406	10.14	277	1131	47.01
CENTURYPLY	EQ	19-May-2022	533.45	529.00	540.00	524.00	536.00	535.40	532.91	113077	602.59	8301	45062	39.85
CENTURYTEX	EQ	19-May-2022	724.55	705.00	714.00	695.00	704.00	703.75	703.79	100741	709.01	4470	38593	38.31
CERA	EQ	19-May-2022	3967.90	3900.00	3992.10	3862.45	3912.10	3910.35	3923.83	14484	568.33	5597	7755	53.54
CEREBRAINT	EQ	19-May-2022	63.65	63.25	63.90	60.60	61.70	61.75	62.40	49410	30.83	1243	24265	49.11
CESC	EQ	19-May-2022	79.65	78.30	80.00	78.20	79.90	79.75	79.47	958365	761.64	8094	442844	46.21
CGCL	EQ	19-May-2022	625.55	615.00	624.90	615.00	619.00	616.80	617.48	20879	128.92	1477	8567	41.03
CGPOWER	EQ	19-May-2022	176.55	170.00	175.70	169.10	172.00	171.75	172.69	740661	1279.07	14440	388519	52.46
CHALET	EQ	19-May-2022	291.85	286.60	293.00	285.00	293.00	287.20	288.56	124647	359.69	3637	41736	33.48
CHAMBLFERT	EQ	19-May-2022	410.90	400.00	414.10	392.50	399.50	400.55	404.39	2592131	10482.20	41481	467054	18.02
CHEMBOND	EQ	19-May-2022	172.70	168.65	170.05	167.00	167.00	167.40	168.33	4094	6.89	186	2202	53.79
CHEMCON	EQ	19-May-2022	283.45	277.95	280.95	270.00	273.85	273.00	276.36	41358	114.30	2527	19575	47.33
CHEMFAB	BE	19-May-2022	183.70	178.10	188.05	175.15	185.05	186.40	183.29	4146	7.60	70	-	-
CHEMPLASTS	EQ	19-May-2022	523.10	512.00	512.60	488.00	489.95	493.05	501.76	192326	965.02	12090	121827	63.34
CHENNPETRO	EQ	19-May-2022	313.80	305.00	329.45	302.65	329.45	327.25	324.59	4224663	13713.01	37001	1247485	29.53
CHOICEIN	EQ	19-May-2022	319.80	317.55	318.40	312.00	315.05	316.00	315.43	39041	123.15	2395	3694	9.46
CHOLAFIN	EQ	19-May-2022	662.75	642.00	654.95	633.50	637.85	638.55	640.76	1221336	7825.80	30763	329335	26.97
CHOLAHLDNG	EQ	19-May-2022	624.60	633.90	647.00	605.15	606.05	612.60	626.86	46701	292.75	3750	10014	21.44
CIGNITITEC	EQ	19-May-2022	411.55	388.00	426.50	388.00	416.85	418.60	415.23	218069	905.48	5817	78275	35.89
CINELINE	BE	19-May-2022	132.50	131.95	131.95	125.90	125.90	125.90	126.80	30809	39.07	213	-	-
CINEVISTA	EQ	19-May-2022	12.95	13.45	13.55	12.55	13.55	13.55	13.42	46590	6.25	155	27371	58.75
CIPLA	EQ	19-May-2022	957.10	940.00	953.95	934.40	936.20	938.00	943.51	1198917	11311.94	54322	467355	38.98
CLEAN	EQ	19-May-2022	1709.20	1679.00	1710.00	1674.00	1710.00	1701.10	1695.55	51663	875.97	8366	26654	51.59
CLEDUCATE	EQ	19-May-2022	128.65	126.00	135.00	123.50	128.85	129.70	129.74	83633	108.50	2055	44760	53.52
CLNINDIA	EQ	19-May-2022	473.10	461.35	472.85	458.80	461.20	460.80	465.07	16703	77.68	1042	8597	51.47
CLSEL	EQ	19-May-2022	113.50	105.00	113.50	105.00	111.00	111.20	110.10	137007	150.85	3726	49736	36.30
CMICABLES	EQ	19-May-2022	30.15	30.45	30.45	28.90	29.40	29.45	29.44	14001	4.12	209	3407	24.33
CMMIPL	SM	19-May-2022	9.85	9.40	9.40	9.40	9.40	9.40	9.40	3000	0.28	1	3000	100.00
CMSINFO	EQ	19-May-2022	237.25	232.40	241.80	231.60	237.20	238.05	238.75	381048	909.74	8571	185925	48.79
COALINDIA	EQ	19-May-2022	185.55	181.10	183.50	180.70	181.60	181.20	181.91	9396007	17091.87	71594	2778736	29.57
COASTCORP	EQ	19-May-2022	327.75	325.00	325.95	313.20	313.90	314.40	316.67	19407	61.46	3277	9475	48.82
COCHINSHIP	EQ	19-May-2022	327.85	320.10	323.90	310.05	312.60	312.95	315.62	106990	337.68	5187	53582	50.08
COFFEEDAY	EQ	19-May-2022	43.75	42.80	42.80	41.75	42.05	42.00	42.17	512724	216.22	3048	283367	55.27
COFORGE	EQ	19-May-2022	3950.35	3830.00	3834.70	3624.00	3680.00	3664.80	3700.72	478763	17717.68	50522	150871	31.51
COLPAL	EQ	19-May-2022	1606.05	1589.00	1599.95	1559.95	1568.20	1564.60	1575.26	318495	5017.12	17620	155969	48.97
COMPINFO	EQ	19-May-2022	29.10	28.40	28.60	27.40	28.00	27.95	28.06	211439	59.34	1802	100077	47.33
COMPUSOFT	EQ	19-May-2022	22.90	21.40	22.90	21.40	22.00	21.85	22.09	51038	11.27	540	30162	59.10
CONCOR	EQ	19-May-2022	621.25	611.60	616.75	602.00	607.00	606.70	607.41	1051042	6384.09	30015	517905	49.28
CONFIPET	EQ	19-May-2022	52.45	51.60	51.60	50.10	50.70	50.60	50.70	271956	137.89	3070	120644	44.36
CONSOFINVT	EQ	19-May-2022	135.95	139.95	139.95	132.00	132.60	132.95	133.16	4693	6.25	110	3757	80.06
CONSUMBEES	EQ	19-May-2022	73.42	72.80	73.39	71.91	72.36	72.13	72.44	19075	13.82	198	18451	96.73
CONTI	SM	19-May-2022	8.65	8.25	8.25	8.25	8.25	8.25	8.25	3333	0.27	1	3333	100.00
CONTROLPR	EQ	19-May-2022	417.05	407.50	420.00	403.00	418.05	416.60	411.57	13256	54.56	1052	8491	64.05
COOLCAPS	SM	19-May-2022	79.00	81.00	82.95	81.00	82.95	82.95	82.44	39000	32.15	12	27000	69.23
CORALFINAC	EQ	19-May-2022	39.65	39.15	39.15	38.10	38.60	38.75	38.63	15347	5.93	234	10608	69.12
CORDSCABLE	EQ	19-May-2022	53.95	52.80	54.95	52.30	52.75	52.70	53.13	13309	7.07	290	8965	67.36
COROMANDEL	EQ	19-May-2022	929.50	922.00	922.00	895.20	910.70	908.65	908.27	468053	4251.19	24327	151919	32.46
COSMOFILMS	EQ	19-May-2022	1711.00	1660.05	1699.00	1652.25	1673.00	1669.60	1671.82	40774	681.67	5568	17300	42.43
COUNCODOS	EQ	19-May-2022	4.90	4.70	5.00	4.70	4.90	4.90	4.90	28002	1.37	114	17890	63.89
CPSEETF	EQ	19-May-2022	34.85	38.00	38.00	34.00	34.49	34.46	34.19	1386355	473.99	2801	1030795	74.35
CRAFTSMAN	EQ	19-May-2022	2299.10	2250.00	2264.40	2201.25	2225.00	2220.95	2223.80	26245	583.64	2975	19304	73.55
CREATIVE	EQ	19-May-2022	563.35	559.90	574.75	538.25	545.00	545.20	555.07	16041	89.04	392	10261	63.97
CREDITACC	EQ	19-May-2022	1014.40	970.25	987.75	955.00	961.30	961.80	969.32	102603	994.56	7345	38753	37.77
CREST	EQ	19-May-2022	170.50	167.10	175.10	167.10	171.60	174.15	173.46	3853	6.68	50	3232	83.88
CRISIL	EQ	19-May-2022	3742.20	3700.00	3700.00	3577.65	3675.00	3659.10	3656.88	68729	2513.34	11490	21945	31.93
CROMPTON	EQ	19-May-2022	348.90	344.50	348.40	332.70	340.05	336.20	338.21	1173810	3969.98	38739	606809	51.70
CROWN	EQ	19-May-2022	32.30	30.90	31.15	30.70	30.70	30.70	30.76	4305	1.32	31	4205	97.68
CSBBANK	EQ	19-May-2022	189.90	188.00	189.00	183.35	184.80	184.50	185.40	242738	450.05	3749	146806	60.48
CTE	EQ	19-May-2022	62.25	58.85	62.20	58.85	60.95	60.55	60.15	21985	13.22	373	5453	24.80
CUB	EQ	19-May-2022	124.85	121.10	125.75	120.35	125.00	124.90	123.66	1125410	1391.71	8480	397725	35.34
CUBEXTUB	EQ	19-May-2022	26.35	24.50	26.00	24.50	24.65	24.95	25.26	12391	3.13	250	3845	31.03
CUMMINSIND	EQ	19-May-2022	1001.35	988.00	1023.50	982.20	992.75	991.45	1000.19	549408	5495.13	23533	154551	28.13
CUPID	EQ	19-May-2022	259.90	248.00	257.10	241.15	248.55	248.80	251.35	52879	132.91	2012	27411	51.84
CYBERMEDIA	BE	19-May-2022	21.75	21.35	21.75	20.70	21.00	21.05	21.69	34633	7.51	36	-	-
CYBERTECH	EQ	19-May-2022	149.25	147.90	147.90	141.05	142.60	142.95	143.92	89659	129.03	2386	46608	51.98
CYIENT	EQ	19-May-2022	785.00	769.30	791.95	769.30	782.00	775.45	780.90	165435	1291.88	13286	56911	34.40
DAAWAT	EQ	19-May-2022	84.55	81.20	86.55	81.10	84.50	84.85	84.65	3316942	2807.64	17258	864088	26.05
DABUR	EQ	19-May-2022	509.80	499.05	502.85	489.35	493.65	492.10	494.27	2053355	10149.18	51458	1042419	50.77
DALBHARAT	EQ	19-May-2022	1422.20	1410.00	1410.00	1346.55	1371.75	1369.15	1368.32	225747	3088.93	10981	99308	43.99
DALMIASUG	EQ	19-May-2022	456.00	444.50	449.65	434.85	440.05	441.95	443.27	141780	628.47	5716	42335	29.86
DAMODARIND	EQ	19-May-2022	55.80	55.50	55.50	51.40	54.55	52.95	52.63	19779	10.41	403	10635	53.77
DANGEE	EQ	19-May-2022	353.35	350.60	359.00	342.60	353.00	352.95	350.67	17524	61.45	397	8697	49.63
DATAMATICS	EQ	19-May-2022	336.70	317.30	325.90	310.85	312.00	314.10	317.21	701238	2224.43	24568	129344	18.45
DATAPATTNS	EQ	19-May-2022	733.45	719.90	721.80	701.00	705.00	704.05	710.19	73200	519.86	6635	25192	34.42
DBCORP	EQ	19-May-2022	79.85	79.00	81.90	78.00	80.75	80.90	80.17	500602	401.32	3737	345856	69.09
DBL	EQ	19-May-2022	232.05	225.00	227.25	222.25	225.00	224.25	224.71	212292	477.05	4688	69909	32.93
DBREALTY	EQ	19-May-2022	69.60	66.60	69.30	66.15	66.15	66.15	66.61	369004	245.78	2104	280856	76.11
DBSTOCKBRO	EQ	19-May-2022	24.10	24.85	25.20	23.40	25.15	24.95	24.53	3726	0.91	119	2961	79.47
DCAL	EQ	19-May-2022	121.75	116.00	120.80	116.00	118.20	118.40	118.74	212789	252.66	3793	88585	41.63
DCBBANK	EQ	19-May-2022	83.95	82.00	83.85	81.00	82.80	82.90	82.99	1579760	1311.10	5811	1088509	68.90
DCI	SM	19-May-2022	42.00	41.75	41.75	41.75	41.75	41.75	41.75	6000	2.51	1	6000	100.00
DCM	EQ	19-May-2022	77.75	76.70	76.85	74.35	75.10	75.25	75.56	19655	14.85	482	7549	38.41
DCMFINSERV	BE	19-May-2022	3.20	3.20	3.20	3.05	3.05	3.05	3.05	1200	0.04	4	-	-
DCMNVL	EQ	19-May-2022	205.25	202.40	202.40	195.00	195.05	195.50	197.06	36961	72.83	957	23278	62.98
DCMSHRIRAM	EQ	19-May-2022	945.35	930.00	970.00	913.10	950.00	952.00	953.80	171935	1639.91	10040	40495	23.55
DCMSRIND	EQ	19-May-2022	94.55	91.20	95.10	91.15	93.30	92.95	93.11	198274	184.61	3370	108195	54.57
DCW	EQ	19-May-2022	44.40	43.70	43.95	42.20	42.30	42.35	42.91	745102	319.72	2491	482933	64.81
DECCANCE	EQ	19-May-2022	511.65	501.00	504.35	490.75	500.05	495.90	498.17	10021	49.92	698	6456	64.42
DEEPAKFERT	EQ	19-May-2022	570.40	550.10	574.65	544.50	565.65	558.60	560.42	257376	1442.38	10528	106377	41.33
DEEPAKNTR	EQ	19-May-2022	2036.10	1971.00	2010.00	1964.05	1988.00	1981.75	1986.48	416801	8279.66	30682	123833	29.71
DEEPENR	BE	19-May-2022	87.30	91.50	91.65	85.00	91.65	91.65	90.98	52700	47.95	315	-	-
DEEPINDS	EQ	19-May-2022	220.80	219.60	237.95	214.90	234.50	234.80	229.11	418184	958.11	8772	176606	42.23
DELPHIFX	EQ	19-May-2022	489.50	487.00	534.00	466.50	472.10	477.55	488.62	2807	13.72	342	1425	50.77
DELTACORP	EQ	19-May-2022	227.90	222.00	230.80	220.00	227.45	228.40	226.58	3545614	8033.77	28606	503641	14.20
DELTAMAGNT	EQ	19-May-2022	84.10	81.00	87.30	81.00	86.25	85.00	85.15	1026	0.87	120	544	53.02
DEN	EQ	19-May-2022	37.25	36.10	36.60	35.80	36.15	36.20	36.22	581242	210.52	3537	233841	40.23
DENORA	EQ	19-May-2022	723.85	719.90	757.00	692.50	756.75	750.70	726.02	69208	502.47	3859	31223	45.11
DESTINY	SM	19-May-2022	13.40	14.05	14.05	14.05	14.05	14.05	14.05	42000	5.90	7	42000	100.00
DEVIT	BE	19-May-2022	183.15	174.00	181.50	174.00	174.05	175.80	175.89	37048	65.16	738	-	-
DEVYANI	EQ	19-May-2022	156.50	152.00	154.90	150.55	151.45	151.00	152.82	1214070	1855.30	13321	705802	58.14
DFMFOODS	EQ	19-May-2022	228.70	220.00	238.00	220.00	231.00	229.95	227.07	31335	71.15	1693	18444	58.86
DGCONTENT	BE	19-May-2022	14.95	14.50	15.65	14.50	14.90	14.90	15.48	28995	4.49	23	-	-
DHAMPURSUG	BE	19-May-2022	300.75	285.75	292.50	285.75	285.75	285.75	287.41	150630	432.93	3437	-	-
DHANBANK	EQ	19-May-2022	12.80	12.55	14.20	12.50	13.40	13.45	13.55	3335289	451.91	4672	658451	19.74
DHANI	EQ	19-May-2022	49.05	47.75	51.50	46.60	49.95	50.00	50.02	10397533	5201.21	31716	5208173	50.09
DHANILOANS	N6	19-May-2022	999.99	990.01	997.00	990.01	995.00	995.00	991.95	226	2.24	8	226	100.00
DHANILOANS	N7	19-May-2022	1005.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	500	5.00	4	500	100.00
DHANILOANS	N8	19-May-2022	1280.00	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	160	2.06	5	160	100.00
DHANILOANS	NG	19-May-2022	1045.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	73	0.74	5	73	100.00
DHANILOANS	NO	19-May-2022	851.10	950.00	950.00	950.00	950.00	950.00	950.00	5	0.05	1	5	100.00
DHANILOANS	Y5	19-May-2022	1000.00	1050.00	1050.00	900.00	900.00	900.00	932.64	44	0.41	11	35	79.55
DHANUKA	EQ	19-May-2022	729.15	705.05	750.20	705.00	734.90	734.10	733.13	51978	381.07	3934	19945	38.37
DHANVARSHA	EQ	19-May-2022	81.05	78.80	80.55	73.00	75.00	75.60	77.23	67082	51.81	1592	43023	64.13
DHARAMSI	EQ	19-May-2022	351.55	341.00	350.50	335.55	350.00	342.00	344.20	23013	79.21	1434	13504	58.68
DHARSUGAR	EQ	19-May-2022	13.75	13.10	13.10	13.10	13.10	13.10	13.10	21764	2.85	203	21764	100.00
DHRUV	EQ	19-May-2022	54.20	53.15	56.95	51.85	56.80	56.55	55.12	40120	22.11	383	23703	59.08
DHUNINV	EQ	19-May-2022	644.05	614.35	645.15	614.35	624.00	628.80	630.70	1167	7.36	242	486	41.65
DIAMONDYD	EQ	19-May-2022	645.00	639.65	644.00	626.00	632.00	627.75	635.54	5029	31.96	429	3892	77.39
DICIND	EQ	19-May-2022	336.65	335.10	337.95	322.00	334.75	325.60	327.43	1603	5.25	146	1152	71.87
DIGISPICE	EQ	19-May-2022	30.85	29.95	37.00	28.50	31.10	31.15	32.27	189867	61.27	1796	103200	54.35
DIGJAMLMTD	BE	19-May-2022	155.35	155.00	155.00	147.75	147.75	149.00	150.17	1646	2.47	80	-	-
DIL	EQ	19-May-2022	113.65	113.65	113.65	109.35	110.00	111.10	112.12	18468	20.71	111	2208	11.96
DISHTV	EQ	19-May-2022	14.15	13.90	14.05	13.60	13.85	13.80	13.83	1123251	155.31	2280	675210	60.11
DIVISLAB	EQ	19-May-2022	4366.70	4281.00	4336.95	4190.00	4208.40	4199.20	4245.98	288480	12248.81	34872	123488	42.81
DIVOPPBEES	EQ	19-May-2022	43.58	44.45	44.45	40.10	42.64	42.60	42.47	6226	2.64	183	5473	87.91
DIXON	EQ	19-May-2022	3504.40	3397.00	3455.00	3361.05	3376.00	3379.25	3398.75	214503	7290.42	23214	42624	19.87
DKEGL	SM	19-May-2022	44.35	42.00	43.00	42.00	43.00	43.00	42.50	12000	5.10	4	12000	100.00
DLF	EQ	19-May-2022	324.95	317.00	325.80	309.05	321.00	320.60	318.78	10108593	32224.49	88711	2242454	22.18
DLINKINDIA	EQ	19-May-2022	135.05	132.80	132.80	127.60	129.60	128.75	130.22	129734	168.94	3928	63170	48.69
DMART	EQ	19-May-2022	3664.05	3513.00	3649.00	3491.50	3620.00	3614.85	3584.54	439658	15759.70	48694	89497	20.36
DNAMEDIA	EQ	19-May-2022	2.55	2.45	2.45	2.45	2.45	2.45	2.45	8029	0.20	50	5860	72.99
DODLA	EQ	19-May-2022	501.15	479.00	499.00	479.00	480.00	480.95	484.91	21481	104.16	1643	8965	41.73
DOLATALGO	EQ	19-May-2022	82.30	80.90	80.90	79.00	80.40	80.30	79.94	131997	105.52	2218	66078	50.06
DOLLAR	EQ	19-May-2022	513.55	510.00	510.00	484.85	490.90	492.75	493.54	61578	303.91	5139	20574	33.41
DONEAR	EQ	19-May-2022	53.40	53.00	56.05	50.75	53.20	53.20	52.63	23109	12.16	410	13734	59.43
DPABHUSHAN	EQ	19-May-2022	430.15	418.55	424.00	405.20	416.10	413.15	414.84	16159	67.03	629	9107	56.36
DPSCLTD	EQ	19-May-2022	13.30	13.25	13.25	12.75	12.80	12.85	12.88	38493	4.96	395	27786	72.18
DPWIRES	EQ	19-May-2022	318.00	304.05	329.80	304.05	329.70	323.70	322.67	32258	104.09	684	19878	61.62
DREDGECORP	EQ	19-May-2022	308.80	302.10	305.00	295.05	297.50	296.95	299.85	25374	76.08	1510	12798	50.44
DRREDDY	EQ	19-May-2022	3905.80	3886.00	4014.75	3829.05	3942.25	3929.45	3934.60	1825811	71838.36	155628	428915	23.49
DSPN50ETF	EQ	19-May-2022	163.75	162.80	162.80	158.75	159.00	159.03	160.08	26825	42.94	106	21630	80.63
DSPNEWETF	EQ	19-May-2022	186.52	186.15	186.15	181.75	182.75	182.73	183.38	47467	87.05	106	40939	86.25
DSPQ50ETF	EQ	19-May-2022	157.77	157.30	157.30	153.50	153.80	154.00	154.87	28207	43.68	156	26131	92.64
DSSL	EQ	19-May-2022	280.45	270.20	273.90	265.00	270.00	269.30	269.53	33983	91.60	1437	16991	50.00
DTIL	EQ	19-May-2022	258.45	248.50	254.00	244.80	246.00	246.00	248.55	4998	12.42	368	3102	62.06
DUCON	EQ	19-May-2022	23.20	22.80	22.80	22.05	22.05	22.05	22.33	111159	24.82	718	67582	60.80
DUGLOBAL	SM	19-May-2022	438.00	440.00	440.00	438.00	438.00	438.00	439.60	5000	21.98	3	5000	100.00
DVL	EQ	19-May-2022	212.00	205.05	211.75	202.85	205.30	205.40	206.15	18213	37.55	659	10286	56.48
DWARKESH	EQ	19-May-2022	119.50	115.10	119.00	113.65	118.00	116.65	116.86	2464273	2879.70	17583	568688	23.08
DYNAMATECH	EQ	19-May-2022	1877.80	1863.95	1876.80	1787.80	1826.00	1819.40	1824.82	3594	65.58	1087	1514	42.13
DYNAMIC	SM	19-May-2022	15.85	15.20	15.75	15.15	15.75	15.75	15.37	6000	0.92	3	6000	100.00
DYNPRO	EQ	19-May-2022	500.95	482.00	503.90	474.55	502.95	499.25	493.32	17279	85.24	2059	8535	49.40
E2E	EQ	19-May-2022	131.05	131.45	132.90	125.10	132.50	130.95	129.55	3146	4.08	53	2334	74.19
EASEMYTRIP	EQ	19-May-2022	411.75	403.00	418.90	397.75	414.00	413.55	412.45	1390342	5734.52	21126	520596	37.44
EASTSILK	EQ	19-May-2022	5.55	5.55	5.55	5.30	5.30	5.30	5.34	56531	3.02	173	39406	69.71
EASUNREYRL	BZ	19-May-2022	2.60	2.60	2.60	2.50	2.50	2.50	2.51	2328	0.06	10	-	-
EBBETF0423	EQ	19-May-2022	1165.81	1164.00	1170.00	1164.00	1165.26	1168.87	1165.49	5017	58.47	2106	4674	93.16
EBBETF0425	EQ	19-May-2022	1061.00	1062.00	1062.00	1059.53	1061.99	1061.66	1061.51	6165	65.44	63	5277	85.60
EBBETF0430	EQ	19-May-2022	1166.43	1177.00	1177.00	1166.45	1169.99	1168.54	1168.08	7009	81.87	221	6988	99.70
EBBETF0431	EQ	19-May-2022	1037.82	1043.99	1043.99	1035.15	1037.05	1037.10	1037.21	28189	292.38	149	27002	95.79
ECLERX	EQ	19-May-2022	2171.45	2125.15	2149.85	2095.00	2142.15	2136.20	2122.42	30177	640.48	7433	19423	64.36
ECLFINANCE	NG	19-May-2022	1005.99	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	2	10	100.00
ECLFINANCE	NH	19-May-2022	1409.99	1390.00	1409.00	1390.00	1409.00	1405.04	1397.37	196	2.74	3	101	51.53
ECLFINANCE	NI	19-May-2022	1062.20	1062.00	1064.00	1059.00	1064.00	1063.90	1062.01	343	3.64	12	343	100.00
ECLFINANCE	NJ	19-May-2022	963.04	964.00	964.00	962.00	963.00	963.00	962.75	72	0.69	3	72	100.00
ECLFINANCE	NO	19-May-2022	995.00	995.00	1000.00	995.00	995.00	995.26	997.45	220	2.19	7	220	100.00
ECLFINANCE	NP	19-May-2022	1028.00	1022.14	1022.14	1012.15	1012.15	1012.15	1018.07	50	0.51	5	50	100.00
ECLFINANCE	NQ	19-May-2022	1365.00	1418.00	1418.00	1366.00	1366.00	1366.00	1415.52	210	2.97	2	210	100.00
ECLFINANCE	NR	19-May-2022	1005.00	1005.00	1005.00	1002.50	1004.00	1004.00	1002.99	176	1.77	7	176	100.00
ECLFINANCE	NS	19-May-2022	978.00	981.00	988.00	981.00	988.00	988.00	986.15	101	1.00	5	101	100.00
EDELWEISS	EQ	19-May-2022	56.35	54.25	56.20	54.25	55.40	55.50	55.26	966903	534.36	6789	269035	27.82
EDUCOMP	BZ	19-May-2022	3.75	3.65	3.90	3.65	3.75	3.75	3.83	34731	1.33	84	-	-
EHFLNCD	N5	19-May-2022	992.97	996.00	996.00	996.00	996.00	996.00	996.00	50	0.50	2	50	100.00
EHFLNCD	N6	19-May-2022	1036.50	1025.00	1025.00	1013.01	1025.00	1025.00	1024.25	160	1.64	13	160	100.00
EICHERMOT	EQ	19-May-2022	2696.00	2622.00	2738.00	2622.00	2646.00	2650.50	2689.00	1592952	42834.47	96559	414683	26.03
EIDPARRY	EQ	19-May-2022	492.20	487.90	498.00	479.00	492.00	489.20	489.66	338090	1655.48	11707	97235	28.76
EIFFL	EQ	19-May-2022	121.85	120.00	120.00	117.00	117.55	117.50	117.83	1241	1.46	111	926	74.62
EIHAHOTELS	EQ	19-May-2022	408.90	402.15	402.85	394.00	399.00	398.45	397.59	9949	39.56	613	5102	51.28
EIHOTEL	EQ	19-May-2022	138.00	135.00	141.25	133.20	137.00	138.40	136.69	291157	397.99	4040	125269	43.02
EIMCOELECO	EQ	19-May-2022	348.70	343.55	357.55	330.05	334.60	332.25	343.63	15418	52.98	950	8250	53.51
EKC	EQ	19-May-2022	181.90	175.10	177.00	172.85	172.85	172.85	174.11	109226	190.18	1675	60907	55.76
ELDEHSG	EQ	19-May-2022	639.55	634.00	642.45	623.75	630.95	631.30	632.67	599	3.79	107	288	48.08
ELECON	EQ	19-May-2022	197.95	192.00	196.00	188.15	192.50	190.75	192.17	625389	1201.79	8369	273920	43.80
ELECTCAST	EQ	19-May-2022	37.60	37.00	37.35	35.55	35.85	35.75	36.26	733212	265.88	2788	414108	56.48
ELECTHERM	EQ	19-May-2022	106.95	106.80	107.10	104.00	107.10	105.85	105.56	24964	26.35	269	18528	74.22
ELGIEQUIP	EQ	19-May-2022	328.90	313.05	335.50	313.05	326.25	332.10	328.28	856496	2811.70	25533	177044	20.67
ELGIRUBCO	BE	19-May-2022	32.10	31.05	32.60	30.90	31.45	31.70	31.52	14677	4.63	193	-	-
EMAMILTD	EQ	19-May-2022	430.10	427.50	430.90	406.25	414.90	410.35	416.45	680671	2834.68	44420	397911	58.46
EMAMIPAP	EQ	19-May-2022	159.65	157.00	173.00	154.25	168.60	168.55	167.40	218896	366.44	5614	91077	41.61
EMAMIREAL	EQ	19-May-2022	62.15	62.00	62.00	59.10	60.45	59.80	60.79	22332	13.58	370	7740	34.66
EMBASSY	RR	19-May-2022	370.01	370.45	377.50	369.00	373.85	373.20	373.64	80178	299.58	2866	58038	72.39
EMKAY	EQ	19-May-2022	97.05	93.80	113.70	93.80	111.50	109.90	107.04	397142	425.10	8276	160212	40.34
EMMBI	EQ	19-May-2022	91.15	91.90	91.90	87.05	87.55	87.90	88.83	23309	20.71	479	17209	73.83
ENDURANCE	EQ	19-May-2022	1245.75	1260.00	1260.00	1183.05	1203.80	1207.65	1218.60	123898	1509.82	10949	44511	35.93
ENERGYDEV	EQ	19-May-2022	17.50	17.50	18.35	17.05	17.95	18.05	17.92	101186	18.13	644	58964	58.27
ENGINERSIN	EQ	19-May-2022	60.05	59.00	59.50	58.55	59.00	58.90	59.02	639881	377.65	3946	382662	59.80
ENIL	EQ	19-May-2022	200.05	195.50	198.40	193.00	194.00	193.60	195.20	24508	47.84	657	14548	59.36
EPL	EQ	19-May-2022	157.00	153.90	158.50	153.25	155.30	157.00	156.88	167429	262.66	7387	111958	66.87
EQUIPPP	EQ	19-May-2022	71.05	71.05	71.05	67.50	69.00	68.15	68.21	9979	6.81	315	6026	60.39
EQUITAS	EQ	19-May-2022	115.90	113.00	117.35	111.40	115.55	115.50	115.12	1501727	1728.78	12580	951993	63.39
EQUITASBNK	EQ	19-May-2022	59.00	57.20	59.75	57.20	59.10	59.45	58.91	2080357	1225.62	14478	1033027	49.66
ERFLNCDI	N5	19-May-2022	888.20	884.20	890.00	884.20	890.00	890.00	886.05	117	1.04	3	117	100.00
ERIS	EQ	19-May-2022	701.85	691.35	708.00	672.65	705.30	699.80	692.83	32734	226.79	5370	11361	34.71
EROSMEDIA	EQ	19-May-2022	25.10	24.45	25.00	24.05	24.50	24.60	24.61	154553	38.03	1139	99238	64.21
ESABINDIA	EQ	19-May-2022	3671.00	3562.15	3650.00	3527.00	3531.00	3548.65	3582.49	11467	410.80	3410	6914	60.29
ESCORTS	EQ	19-May-2022	1622.35	1597.00	1606.50	1580.60	1602.00	1598.35	1593.94	261033	4160.72	12654	108768	41.67
ESSARSHPNG	EQ	19-May-2022	7.75	7.75	7.75	7.45	7.50	7.50	7.59	88390	6.70	276	59768	67.62
ESSEN-RE	BE	19-May-2022	0.20	0.25	0.25	0.15	0.20	0.15	0.20	8705258	17.56	946	-	-
ESTER	EQ	19-May-2022	149.35	148.85	148.85	142.15	144.70	144.20	144.30	118363	170.79	2813	46532	39.31
EUROBOND	SM	19-May-2022	111.05	109.95	109.95	107.00	107.10	107.80	108.17	14000	15.14	7	10000	71.43
EVEREADY	EQ	19-May-2022	312.75	306.50	311.95	305.40	308.70	309.30	309.89	171048	530.05	1749	116123	67.89
EVERESTIND	EQ	19-May-2022	575.50	567.10	582.00	550.45	565.00	560.65	564.35	30023	169.43	3879	11724	39.05
EXCEL	BE	19-May-2022	6.35	6.60	6.65	6.05	6.30	6.15	6.26	73196	4.58	210	-	-
EXCELINDUS	EQ	19-May-2022	1304.80	1300.00	1321.45	1265.20	1298.00	1288.25	1299.29	24781	321.98	3695	9528	38.45
EXIDEIND	EQ	19-May-2022	144.75	142.50	143.20	140.80	141.95	141.65	141.85	1771514	2512.87	25540	809548	45.70
EXPLEOSOL	EQ	19-May-2022	1268.20	1340.00	1471.00	1320.00	1346.40	1344.00	1378.81	139175	1918.95	13287	29825	21.43
EXXARO	EQ	19-May-2022	107.85	104.00	108.00	102.00	106.55	103.90	104.95	54289	56.98	1278	19841	36.55
FACT	EQ	19-May-2022	126.40	122.10	128.10	121.10	121.50	122.30	124.75	423764	528.65	6530	77705	18.34
FAIRCHEMOR	EQ	19-May-2022	1236.05	1180.00	1329.65	1180.00	1284.00	1296.70	1281.16	44894	575.16	8969	14056	31.31
FCL	EQ	19-May-2022	184.70	178.05	181.00	151.40	177.00	176.10	175.46	427775	750.58	6854	171787	40.16
FCONSUMER	EQ	19-May-2022	2.50	2.55	2.55	2.40	2.40	2.40	2.43	7739026	188.31	4512	5306679	68.57
FCSSOFT	EQ	19-May-2022	3.35	3.30	3.45	3.20	3.20	3.20	3.24	10586016	343.24	6070	4299374	40.61
FDC	EQ	19-May-2022	250.50	245.05	248.80	245.05	247.00	247.10	246.85	38500	95.04	1742	20169	52.39
FEDERALBNK	EQ	19-May-2022	86.10	84.00	85.00	82.70	83.45	83.45	83.51	12533024	10466.51	40510	4927790	39.32
FEL	EQ	19-May-2022	3.45	3.45	3.60	3.30	3.40	3.35	3.43	2024456	69.54	5012	1401744	69.24
FELDVR	BE	19-May-2022	6.75	6.90	7.05	6.75	7.05	7.05	6.99	81049	5.66	120	-	-
FIBERWEB	EQ	19-May-2022	48.85	49.40	49.90	45.85	47.50	47.90	48.28	259160	125.13	2357	144191	55.64
FIEMIND	EQ	19-May-2022	914.65	900.00	914.55	882.00	885.10	888.65	894.05	15306	136.84	2132	6974	45.56
FILATEX	EQ	19-May-2022	117.35	113.90	115.35	111.15	112.70	112.90	113.48	582537	661.08	5314	234813	40.31
FINCABLES	EQ	19-May-2022	364.85	362.25	362.30	343.50	345.00	348.00	352.88	107604	379.71	4029	65806	61.16
FINEORG	EQ	19-May-2022	4365.05	4320.00	4432.00	4200.00	4398.00	4372.80	4365.50	17362	757.94	4997	3788	21.82
FINOPB	EQ	19-May-2022	260.20	255.10	257.80	250.25	251.00	251.40	252.82	41446	104.79	2673	20562	49.61
FINPIPE	EQ	19-May-2022	147.75	146.40	152.90	144.25	149.20	149.75	149.40	901942	1347.47	17058	316030	35.04
FLEXITUFF	BE	19-May-2022	27.35	27.90	27.90	26.00	26.05	26.25	26.48	20715	5.49	75	-	-
FLFL	EQ	19-May-2022	14.55	14.55	15.25	14.05	15.25	15.25	14.97	347492	52.02	1645	227668	65.52
FLUOROCHEM	EQ	19-May-2022	2640.80	2552.00	2598.00	2532.00	2588.00	2557.00	2552.97	98779	2521.80	6496	79617	80.60
FMGOETZE	EQ	19-May-2022	270.85	266.55	271.90	266.50	267.05	267.40	269.35	19567	52.70	426	12548	64.13
FMNL	EQ	19-May-2022	5.30	5.35	5.45	4.95	5.15	5.05	5.20	407542	21.20	664	204084	50.08
FOCUS	BE	19-May-2022	82.35	86.40	86.45	85.75	86.45	86.45	86.43	29187	25.23	30	-	-
FOODSIN	EQ	19-May-2022	76.85	74.80	75.80	73.00	74.45	74.50	74.36	15273	11.36	506	7086	46.40
FORCEMOT	EQ	19-May-2022	1039.75	1024.00	1040.80	1009.95	1020.05	1014.90	1020.74	8394	85.68	1456	3171	37.78
FORTIS	EQ	19-May-2022	240.35	237.95	237.95	232.60	234.60	235.05	234.73	950221	2230.44	11018	663488	69.82
FOSECOIND	EQ	19-May-2022	1475.00	1451.70	1473.95	1440.80	1453.00	1457.75	1456.29	1239	18.04	398	876	70.70
FRETAIL	EQ	19-May-2022	12.60	12.00	12.00	12.00	12.00	12.00	12.00	649123	77.89	2382	390179	60.11
FSC	EQ	19-May-2022	28.55	27.85	29.95	27.25	27.70	27.50	28.56	221474	63.26	1628	104764	47.30
FSL	EQ	19-May-2022	115.00	112.70	112.70	107.85	108.25	108.30	109.50	3179899	3481.91	23298	984327	30.95
GABRIEL	EQ	19-May-2022	110.10	106.50	109.00	106.50	108.05	107.80	107.72	133454	143.75	3985	89209	66.85
GAEL	EQ	19-May-2022	323.40	315.00	325.00	310.05	314.90	313.35	316.79	509509	1614.09	14711	206232	40.48
GAIL	EQ	19-May-2022	153.65	151.00	154.40	149.75	153.75	153.75	151.99	7032652	10688.68	39243	3443944	48.97
GAL	EQ	19-May-2022	3.85	3.75	3.80	3.70	3.75	3.70	3.73	323949	12.08	455	193789	59.82
GALAXYSURF	EQ	19-May-2022	2687.80	2655.00	2746.75	2635.10	2720.00	2714.30	2705.79	18430	498.68	4544	5645	30.63
GALLANTT	EQ	19-May-2022	70.80	68.50	70.00	67.40	68.30	68.90	68.63	32193	22.10	581	22913	71.17
GALLISPAT	EQ	19-May-2022	68.70	68.45	68.45	61.00	64.10	64.30	64.82	112666	73.04	1130	66376	58.91
GANDHITUBE	EQ	19-May-2022	345.05	348.45	354.90	342.05	349.00	350.65	347.19	1576	5.47	144	749	47.53
GANECOS	EQ	19-May-2022	702.20	680.20	697.10	680.10	690.00	687.95	688.69	13882	95.60	1514	7906	56.95
GANESHBE	EQ	19-May-2022	118.70	114.00	117.55	111.95	114.00	113.25	113.84	102946	117.19	2724	52077	50.59
GANESHHOUC	EQ	19-May-2022	274.10	266.00	271.65	266.00	267.50	267.20	268.58	26323	70.70	578	17076	64.87
GANGAFORGE	EQ	19-May-2022	7.00	7.30	7.30	6.80	7.30	7.20	7.15	371760	26.57	1008	270704	72.82
GANGESSECU	EQ	19-May-2022	116.45	115.20	117.70	113.60	116.50	115.75	115.92	12412	14.39	151	11764	94.78
GARFIBRES	EQ	19-May-2022	2896.95	2896.95	2930.00	2812.55	2889.80	2871.05	2869.99	8698	249.63	2248	3206	36.86
GATEWAY	EQ	19-May-2022	74.20	72.00	74.60	71.60	73.95	74.25	73.04	283589	207.12	2557	187859	66.24
GATI	EQ	19-May-2022	147.15	144.20	144.90	140.20	141.65	140.95	142.58	362360	516.64	13540	162692	44.90
GAYAHWS	BE	19-May-2022	0.65	0.70	0.70	0.60	0.70	0.70	0.68	284197	1.94	81	-	-
GAYAPROJ	EQ	19-May-2022	18.15	17.70	17.90	17.50	17.80	17.70	17.65	315953	55.78	1580	201599	63.81
GEECEE	EQ	19-May-2022	142.85	140.00	141.70	137.35	138.00	138.20	139.23	5003	6.97	237	2939	58.74
GEEKAYWIRE	EQ	19-May-2022	67.25	67.60	69.00	64.45	69.00	67.20	66.67	6619	4.41	158	3922	59.25
GENCON	EQ	19-May-2022	32.05	30.40	32.50	30.30	32.00	31.90	31.29	40645	12.72	526	24269	59.71
GENESYS	BE	19-May-2022	481.95	475.00	480.00	457.90	458.00	457.95	459.99	4499	20.70	178	-	-
GENUSPAPER	EQ	19-May-2022	17.85	17.25	17.80	17.00	17.00	17.00	17.20	442457	76.08	1319	253431	57.28
GENUSPOWER	EQ	19-May-2022	91.55	88.00	90.00	84.95	87.45	86.90	87.57	712751	624.13	6671	281184	39.45
GEOJITFSL	EQ	19-May-2022	53.60	52.60	53.25	51.60	52.30	52.05	52.08	388249	202.21	3865	224635	57.86
GEPIL	EQ	19-May-2022	185.20	183.05	183.05	176.15	177.00	177.55	178.42	150688	268.85	3358	70223	46.60
GESHIP	EQ	19-May-2022	440.90	434.00	437.00	413.20	419.50	418.25	425.14	878949	3736.77	25981	271494	30.89
GET&D	EQ	19-May-2022	110.05	107.00	108.20	104.15	105.70	105.05	105.91	38266	40.53	1007	19040	49.76
GFLLIMITED	EQ	19-May-2022	67.35	65.20	67.75	65.20	66.40	66.15	66.43	37781	25.10	1378	22243	58.87
GFSTEELS	EQ	19-May-2022	4.10	4.30	4.30	4.30	4.30	4.30	4.30	5161	0.22	13	5161	100.00
GHCL	EQ	19-May-2022	644.05	628.00	633.00	611.00	619.00	617.40	618.81	589969	3650.76	27012	262472	44.49
GICHSGFIN	EQ	19-May-2022	139.70	135.25	142.65	134.75	137.00	137.20	138.41	127148	175.98	2399	69247	54.46
GICRE	EQ	19-May-2022	115.75	114.30	115.75	111.55	112.45	112.25	112.89	314530	355.09	4709	147730	46.97
GILLANDERS	EQ	19-May-2022	68.15	71.00	71.40	65.90	71.40	70.20	68.84	8127	5.59	93	6992	86.03
GILLETTE	EQ	19-May-2022	4867.70	4855.00	4898.00	4832.35	4872.00	4852.50	4863.72	2222	108.07	809	1295	58.28
GILT5YBEES	EQ	19-May-2022	48.78	49.25	49.25	48.00	48.84	48.80	48.80	48376	23.61	182	45044	93.11
GINNIFILA	EQ	19-May-2022	40.95	40.35	40.50	39.20	40.00	39.80	39.85	82816	33.00	814	48262	58.28
GIPCL	EQ	19-May-2022	86.95	86.00	88.25	85.00	85.75	85.40	86.49	285479	246.90	2739	131207	45.96
GKWLIMITED	EQ	19-May-2022	577.40	560.15	583.10	533.70	562.00	574.90	561.39	480	2.69	66	275	57.29
GLAND	EQ	19-May-2022	3108.85	3050.25	3150.00	3010.00	3111.00	3099.50	3104.19	79539	2469.04	15436	24245	30.48
GLAXO	EQ	19-May-2022	1525.00	1524.50	1530.00	1503.30	1524.55	1524.85	1522.55	12222	186.09	2135	5384	44.05
GLENMARK	EQ	19-May-2022	406.30	400.50	401.10	390.55	393.20	392.65	394.43	587539	2317.46	17054	176194	29.99
GLFL	BE	19-May-2022	2.65	2.65	2.75	2.65	2.65	2.65	2.68	16357	0.44	17	-	-
GLOBAL	EQ	19-May-2022	103.05	102.00	102.00	97.90	97.90	97.90	99.14	61469	60.94	791	40069	65.19
GLOBALVECT	EQ	19-May-2022	44.70	44.60	44.60	42.60	43.80	43.55	43.25	8714	3.77	142	4655	53.42
GLOBE	EQ	19-May-2022	7.05	7.00	7.05	6.45	7.00	6.90	6.82	557431	38.04	1220	313900	56.31
GLOBUSSPR	EQ	19-May-2022	1275.30	1237.55	1297.95	1235.35	1266.00	1265.45	1266.61	126448	1601.60	8047	37461	29.63
GLS	EQ	19-May-2022	453.10	441.70	445.95	440.00	442.25	442.70	442.63	24302	107.57	1822	14228	58.55
GMBREW	EQ	19-May-2022	571.60	570.00	570.00	553.90	568.50	567.60	566.02	15877	89.87	1351	5978	37.65
GMDCLTD	EQ	19-May-2022	181.15	177.00	177.00	165.25	170.20	168.75	170.96	3202989	5475.83	24823	1069127	33.38
GMMPFAUDLR	EQ	19-May-2022	4320.25	4251.05	4458.15	4211.00	4350.00	4430.65	4379.94	38962	1706.51	6491	24694	63.38
GMRINFRA	EQ	19-May-2022	35.90	35.15	35.60	34.80	35.45	35.35	35.24	5759916	2029.83	24406	1975799	34.30
GMRP&UI	EQ	19-May-2022	28.60	27.60	28.00	27.20	27.20	27.20	27.36	504632	138.06	1223	378738	75.05
GNA	EQ	19-May-2022	512.45	505.00	505.00	481.00	501.00	498.65	496.55	19088	94.78	1382	7603	39.83
GNFC	EQ	19-May-2022	638.90	619.00	627.90	603.00	606.55	608.35	615.49	2586603	15920.40	60764	684106	26.45
GOACARBON	EQ	19-May-2022	445.35	435.00	439.95	422.50	426.80	426.90	431.05	22511	97.03	1603	11691	51.93
GOCLCORP	EQ	19-May-2022	244.45	233.50	241.35	233.50	238.00	236.50	237.73	4773	11.35	281	2360	49.44
GOCOLORS	EQ	19-May-2022	1112.05	1059.00	1114.35	1000.55	1107.70	1081.55	1092.06	51581	563.29	6631	18866	36.58
GODFRYPHLP	EQ	19-May-2022	1160.90	1126.00	1184.00	1124.00	1177.00	1177.85	1170.11	72567	849.11	9683	17407	23.99
GODHA	BE	19-May-2022	12.60	12.00	12.00	12.00	12.00	12.00	12.00	72475	8.70	577	-	-
GODREJAGRO	EQ	19-May-2022	508.90	499.70	503.80	490.25	493.00	492.75	496.06	117400	582.37	5514	41860	35.66
GODREJCP	EQ	19-May-2022	830.40	817.05	819.60	786.00	796.00	795.60	801.62	917614	7355.75	40268	355918	38.79
GODREJIND	EQ	19-May-2022	457.50	453.00	453.05	447.00	448.00	449.35	449.93	40150	180.65	4030	18067	45.00
GODREJPROP	EQ	19-May-2022	1361.05	1315.55	1342.80	1292.00	1308.00	1302.25	1311.88	767905	10074.00	38597	215628	28.08
GOENKA	BZ	19-May-2022	2.50	2.60	2.60	2.40	2.50	2.50	2.51	162550	4.07	326	-	-
GOKEX	EQ	19-May-2022	488.80	465.00	474.15	443.35	453.40	452.05	457.02	1079038	4931.38	28504	360047	33.37
GOKUL	EQ	19-May-2022	39.10	38.40	39.15	37.60	39.00	38.85	38.45	353491	135.92	4590	128304	36.30
GOKULAGRO	BE	19-May-2022	106.40	108.00	111.70	101.10	111.10	111.25	108.36	172022	186.40	1784	-	-
GOLDBEES	EQ	19-May-2022	43.39	43.65	43.74	43.15	43.62	43.59	43.43	3101059	1346.87	13890	1939274	62.54
GOLDENTOBC	EQ	19-May-2022	104.95	106.50	106.50	100.60	101.10	101.45	102.45	11582	11.87	492	5408	46.69
GOLDIAM	EQ	19-May-2022	148.70	146.00	155.90	137.00	151.90	151.10	149.67	495938	742.26	10123	148842	30.01
GOLDSHARE	EQ	19-May-2022	43.30	43.45	43.50	43.05	43.50	43.40	43.27	47986	20.77	302	30292	63.13
GOLDTECH	EQ	19-May-2022	58.65	59.00	61.55	55.80	61.55	61.55	58.87	53325	31.39	590	38096	71.44
GOODLUCK	EQ	19-May-2022	260.90	248.90	260.00	248.90	254.50	252.10	253.56	38252	96.99	398	31838	83.23
GOODYEAR	EQ	19-May-2022	893.35	871.05	901.55	863.25	875.20	877.15	887.59	8427	74.80	868	6017	71.40
GPIL	EQ	19-May-2022	378.00	362.30	374.25	361.85	366.00	367.10	367.45	301008	1106.06	8755	120229	39.94
GPPL	EQ	19-May-2022	84.15	84.00	86.00	82.20	85.45	85.20	83.57	900572	752.58	15838	491550	54.58
GPTINFRA	EQ	19-May-2022	95.65	93.00	95.70	90.00	90.20	91.65	92.62	24928	23.09	828	16223	65.08
GRANULES	EQ	19-May-2022	263.10	253.30	260.00	243.00	246.40	245.40	250.02	1703921	4260.22	21857	379603	22.28
GRAPHITE	EQ	19-May-2022	468.70	450.00	457.15	450.00	454.00	453.55	453.22	262309	1188.84	9541	103382	39.41
GRASIM	EQ	19-May-2022	1487.35	1470.00	1470.95	1446.55	1457.00	1457.80	1457.49	523734	7633.37	26171	213277	40.72
GRAUWEIL	EQ	19-May-2022	71.90	70.00	76.80	68.70	72.35	72.50	74.16	3673694	2724.49	21981	925883	25.20
GRAVITA	BE	19-May-2022	282.55	282.20	296.65	272.00	293.90	289.00	282.81	95233	269.33	1260	-	-
GREAVESCOT	EQ	19-May-2022	154.10	148.60	150.60	147.15	149.80	148.60	148.70	979289	1456.24	13465	330283	33.73
GREENLAM	EQ	19-May-2022	307.30	304.90	304.90	295.55	301.60	299.85	299.54	34540	103.46	1949	24201	70.07
GREENPANEL	EQ	19-May-2022	512.10	501.00	506.65	477.40	491.00	489.80	495.46	262118	1298.68	18967	131685	50.24
GREENPLY	EQ	19-May-2022	180.15	179.50	182.00	176.50	180.00	177.45	178.83	120448	215.39	3763	57781	47.97
GREENPOWER	EQ	19-May-2022	11.55	11.40	11.40	11.00	11.00	11.00	11.08	3791445	420.22	7402	1971578	52.00
GRINDWELL	EQ	19-May-2022	1769.35	1748.00	1783.00	1715.00	1750.00	1766.15	1762.04	20307	357.82	5077	8314	40.94
GRINFRA	EQ	19-May-2022	1429.75	1402.00	1469.55	1370.00	1405.00	1415.60	1407.18	6580	92.59	1243	3777	57.40
GROBTEA	EQ	19-May-2022	918.10	937.00	937.00	915.25	916.00	918.70	922.39	173	1.60	66	102	58.96
GRPLTD	EQ	19-May-2022	1419.85	1405.75	1413.00	1384.00	1386.00	1399.45	1400.49	1928	27.00	255	1649	85.53
GRSE	EQ	19-May-2022	300.00	292.40	296.00	283.50	290.05	288.80	288.51	284349	820.37	5003	128739	45.27
GRWRHITECH	EQ	19-May-2022	650.55	635.10	641.00	621.10	641.00	628.60	630.16	12885	81.20	1198	7339	56.96
GSCLCEMENT	EQ	19-May-2022	40.15	40.00	40.05	39.35	39.50	39.70	39.73	55642	22.11	639	38350	68.92
GSFC	EQ	19-May-2022	157.15	152.65	161.90	151.30	155.60	155.35	157.40	4644838	7311.01	40665	1311251	28.23
GSPL	EQ	19-May-2022	266.00	260.00	264.85	258.35	263.65	263.10	262.40	331745	870.48	7637	136505	41.15
GSS	BE	19-May-2022	214.45	207.50	221.90	204.00	219.80	219.70	214.31	62130	133.15	346	-	-
GTL	EQ	19-May-2022	9.20	8.50	8.85	8.50	8.70	8.65	8.66	710357	61.55	1624	438753	61.77
GTLINFRA	EQ	19-May-2022	1.30	1.25	1.30	1.25	1.30	1.30	1.26	20802816	262.54	11302	15523833	74.62
GTPL	EQ	19-May-2022	166.20	164.00	164.00	159.85	161.05	160.90	161.38	24289	39.20	722	13105	53.95
GUFICBIO	EQ	19-May-2022	233.85	228.10	245.10	226.00	241.60	243.75	238.99	182077	435.14	3427	82590	45.36
GUJALKALI	EQ	19-May-2022	852.85	820.00	835.90	810.00	814.40	814.35	820.82	459097	3768.36	17230	116779	25.44
GUJAPOLLO	EQ	19-May-2022	218.25	217.35	218.70	211.75	213.40	215.00	214.68	3068	6.59	443	804	26.21
GUJGASLTD	EQ	19-May-2022	573.70	560.25	572.30	557.55	560.50	559.35	563.09	606161	3413.24	12355	114892	18.95
GUJRAFFIA	BE	19-May-2022	32.55	33.20	34.00	31.55	32.85	32.90	33.40	1838	0.61	32	-	-
GULFOILLUB	EQ	19-May-2022	398.75	398.00	409.95	393.30	404.00	404.65	404.77	66283	268.29	4289	21540	32.50
GULFPETRO	EQ	19-May-2022	53.55	52.00	53.35	50.90	52.60	52.05	52.05	91820	47.80	1330	47164	51.37
GULPOLY	EQ	19-May-2022	286.75	282.40	282.40	268.60	276.30	273.70	273.43	82402	225.31	3528	49254	59.77
HAL	EQ	19-May-2022	1681.00	1643.00	1697.00	1625.00	1692.05	1685.75	1668.87	642798	10727.46	26007	211259	32.87
HAPPSTMNDS	EQ	19-May-2022	946.60	905.00	924.70	905.00	915.00	913.30	913.92	367563	3359.25	23518	155028	42.18
HARDWYN	BE	19-May-2022	249.50	237.05	247.95	237.05	239.95	238.25	239.15	6187	14.80	95	-	-
HARIOMPIPE	EQ	19-May-2022	208.30	195.00	207.30	195.00	202.50	203.00	202.73	232555	471.46	4930	86221	37.08
HARRMALAYA	EQ	19-May-2022	154.50	152.10	153.05	150.00	153.05	151.85	151.12	30012	45.36	1221	15381	51.25
HATHWAY	EQ	19-May-2022	18.40	17.70	18.20	17.70	18.00	17.90	17.96	1588290	285.24	4251	762378	48.00
HATSUN	EQ	19-May-2022	876.80	865.00	877.05	851.25	868.00	866.90	867.61	27320	237.03	4632	11591	42.43
HAVELLS	EQ	19-May-2022	1242.50	1218.10	1227.30	1196.30	1215.00	1215.05	1211.53	793986	9619.41	24888	458278	57.72
HAVISHA	BE	19-May-2022	2.35	2.40	2.45	2.25	2.35	2.35	2.33	29949	0.70	95	-	-
HBANKETF	EQ	19-May-2022	344.00	337.15	338.99	333.49	336.00	335.58	335.72	3421	11.48	166	2417	70.65
HBLPOWER	EQ	19-May-2022	87.70	84.00	86.90	82.80	84.25	84.00	84.90	7064305	5997.72	27709	1232574	17.45
HBSL	EQ	19-May-2022	49.80	49.90	49.90	47.35	47.35	47.50	48.16	11196	5.39	367	6095	54.44
HCC	EQ	19-May-2022	14.80	14.35	14.55	13.80	14.05	14.05	14.16	4989717	706.70	6169	2149597	43.08
HCG	EQ	19-May-2022	273.15	266.10	273.70	264.00	270.00	271.15	269.05	46159	124.19	1764	27037	58.57
HCL-INSYS	EQ	19-May-2022	17.80	17.45	17.50	16.95	17.05	16.95	17.10	359026	61.39	1828	221741	61.76
HCLTECH	EQ	19-May-2022	1073.70	1055.10	1058.30	1004.60	1011.40	1009.40	1023.73	4729354	48416.04	166504	3127242	66.12
HDFC	EQ	19-May-2022	2184.55	2132.00	2158.95	2122.65	2138.00	2136.30	2138.58	3867697	82713.69	148706	2586143	66.87
HDFC	W3	19-May-2022	445.45	430.00	430.00	421.00	421.00	421.85	422.90	11400	48.21	13	10800	94.74
HDFCAMC	EQ	19-May-2022	1775.10	1753.65	1753.65	1701.40	1708.95	1706.75	1717.40	454497	7805.53	38759	217529	47.86
HDFCBANK	EQ	19-May-2022	1313.90	1286.20	1296.40	1278.30	1290.45	1287.05	1286.32	10268753	132088.58	271471	6551034	63.80
HDFCLIFE	EQ	19-May-2022	550.00	542.50	547.40	525.40	529.50	528.70	533.22	3998270	21319.56	98752	2117521	52.96
HDFCMFGETF	EQ	19-May-2022	44.54	44.84	44.85	44.47	44.75	44.71	44.64	761652	340.01	815	623415	81.85
HDFCNIFETF	EQ	19-May-2022	173.98	172.00	173.00	168.95	170.57	170.29	170.85	124853	213.31	802	102836	82.37
HDFCSENETF	EQ	19-May-2022	587.26	607.70	607.70	570.41	573.50	572.67	575.27	12035	69.23	695	8627	71.68
HDIL	BZ	19-May-2022	6.05	6.35	6.35	6.35	6.35	6.35	6.35	212105	13.47	386	-	-
HEALTHY	EQ	19-May-2022	7.93	7.93	7.95	7.59	7.77	7.74	7.78	18987	1.48	337	18748	98.74
HECPROJECT	EQ	19-May-2022	29.80	29.80	29.80	28.90	29.40	29.30	29.68	570	0.17	22	504	88.42
HEG	EQ	19-May-2022	1081.30	1035.00	1059.70	1035.00	1043.95	1040.90	1045.45	89708	937.85	6984	29914	33.35
HEIDELBERG	EQ	19-May-2022	184.00	181.00	191.50	180.00	186.25	186.00	187.08	171365	320.59	6736	48673	28.40
HEMIPROP	EQ	19-May-2022	105.70	103.25	104.95	101.50	102.95	102.70	103.37	326371	337.38	4127	150392	46.08
HERANBA	EQ	19-May-2022	557.60	550.55	557.40	545.05	555.00	555.15	552.38	40125	221.64	2386	16882	42.07
HERCULES	EQ	19-May-2022	135.00	134.10	134.65	131.20	132.10	132.45	132.74	22749	30.20	632	14557	63.99
HERITGFOOD	EQ	19-May-2022	297.35	290.00	293.95	285.75	286.00	287.75	289.67	45833	132.76	2102	24300	53.02
HEROMOTOCO	EQ	19-May-2022	2539.00	2510.10	2549.00	2500.55	2520.00	2515.50	2526.77	556405	14059.07	37398	219049	39.37
HESTERBIO	EQ	19-May-2022	2441.95	2435.00	2435.00	2308.90	2347.00	2329.35	2378.55	2827	67.24	494	1556	55.04
HEXATRADEX	EQ	19-May-2022	175.60	168.55	178.00	168.55	177.80	175.65	174.87	20426	35.72	228	10239	50.13
HFCL	EQ	19-May-2022	67.10	65.00	65.30	63.60	64.10	64.00	64.36	5761323	3707.93	19438	2901239	50.36
HGINFRA	EQ	19-May-2022	561.80	545.00	551.00	535.55	541.00	539.80	540.64	59691	322.71	3494	30556	51.19
HGS	EQ	19-May-2022	900.85	882.00	930.00	862.00	922.80	911.25	891.97	73384	654.56	5301	39192	53.41
HIKAL	EQ	19-May-2022	394.75	389.75	394.50	381.25	383.10	383.30	386.37	83542	322.78	2956	37616	45.03
HIL	EQ	19-May-2022	3427.35	3399.95	3570.00	3384.35	3481.10	3519.45	3479.65	13148	457.50	3066	5450	41.45
HILTON	BE	19-May-2022	33.50	34.20	34.20	31.85	32.00	32.50	32.45	18725	6.08	103	-	-
HIMATSEIDE	EQ	19-May-2022	133.50	130.45	130.45	122.65	123.70	123.60	125.64	293363	368.58	6626	125098	42.64
HINDALCO	EQ	19-May-2022	436.10	422.10	425.95	413.80	417.20	417.00	418.60	10319381	43197.11	141591	3064160	29.69
HINDCOMPOS	EQ	19-May-2022	287.30	285.00	291.55	283.55	288.65	285.95	286.95	2518	7.23	223	1539	61.12
HINDCON	EQ	19-May-2022	67.10	68.75	68.75	63.90	64.85	65.15	65.15	6418	4.18	164	4670	72.76
HINDCOPPER	EQ	19-May-2022	100.70	96.00	98.70	95.65	96.70	96.80	97.10	3430792	3331.38	18275	821694	23.95
HINDMOTORS	EQ	19-May-2022	11.05	10.70	11.00	10.15	10.40	10.35	10.53	191125	20.13	1224	120233	62.91
HINDNATGLS	BE	19-May-2022	14.70	14.30	14.90	14.00	14.00	14.00	14.24	66972	9.54	327	-	-
HINDOILEXP	EQ	19-May-2022	174.95	171.00	174.50	167.60	170.50	170.20	171.07	308060	527.00	3847	145429	47.21
HINDPETRO	EQ	19-May-2022	243.65	241.20	244.50	237.00	240.00	239.00	240.08	5287249	12693.70	68989	2400194	45.40
HINDUNILVR	EQ	19-May-2022	2291.40	2245.60	2283.80	2245.45	2258.00	2264.55	2267.29	1734602	39328.44	89518	957716	55.21
HINDZINC	EQ	19-May-2022	291.00	286.90	290.70	282.70	285.85	285.45	286.13	339233	970.64	8976	159701	47.08
HIRECT	EQ	19-May-2022	189.10	185.05	194.70	182.30	193.00	191.45	187.14	2706	5.06	335	1127	41.65
HISARMETAL	EQ	19-May-2022	118.95	117.10	118.05	114.25	117.75	116.15	115.75	7567	8.76	266	4138	54.68
HITECH	EQ	19-May-2022	554.70	533.15	549.00	533.15	536.30	538.55	541.69	61310	332.11	901	13133	21.42
HITECHCORP	EQ	19-May-2022	241.30	234.05	239.50	231.70	234.95	234.35	235.36	2567	6.04	171	1950	75.96
HITECHGEAR	EQ	19-May-2022	199.05	196.80	196.80	189.05	192.95	191.35	192.17	2056	3.95	159	1407	68.43
HLEGLAS	EQ	19-May-2022	3821.15	3700.00	3712.05	3502.05	3555.00	3528.65	3595.12	12162	437.24	4902	6735	55.38
HLVLTD	EQ	19-May-2022	9.70	9.50	9.60	9.30	9.40	9.40	9.43	103236	9.73	259	72310	70.04
HMT	BZ	19-May-2022	25.55	25.10	25.50	24.65	25.35	25.35	24.93	4759	1.19	39	-	-
HMVL	EQ	19-May-2022	62.30	62.30	63.45	60.50	61.70	61.25	61.85	85467	52.86	1157	36650	42.88
HNDFDS	EQ	19-May-2022	1819.70	1783.35	1890.00	1762.15	1885.00	1850.40	1820.31	2795	50.88	822	1718	61.47
HNGSNGBEES	EQ	19-May-2022	297.81	303.99	303.99	294.00	297.00	296.97	296.50	1202	3.56	153	1027	85.44
HOMEFIRST	EQ	19-May-2022	766.00	749.80	765.00	743.65	765.00	760.75	758.05	28437	215.57	2651	14204	49.95
HONAUT	EQ	19-May-2022	32610.25	32000.00	32287.45	31879.85	32047.80	32004.45	32032.22	6809	2181.07	2668	4528	66.50
HONDAPOWER	EQ	19-May-2022	1626.35	1581.60	1618.00	1561.00	1562.40	1584.85	1594.65	22815	363.82	2175	10572	46.34
HOVS	EQ	19-May-2022	60.45	60.45	62.35	56.80	57.50	58.85	58.57	26925	15.77	937	11089	41.18
HPAL	EQ	19-May-2022	365.40	358.00	363.00	352.00	359.40	356.80	357.24	15646	55.89	1773	9833	62.85
HPIL	SM	19-May-2022	67.30	65.60	70.65	65.60	70.65	70.65	68.13	6000	4.09	2	6000	100.00
HPL	EQ	19-May-2022	61.40	60.00	60.90	58.65	59.50	59.30	59.76	68647	41.02	1288	35764	52.10
HSCL	EQ	19-May-2022	64.60	62.65	63.20	61.55	62.55	62.25	62.37	3906275	2436.42	15547	1053709	26.97
HTMEDIA	EQ	19-May-2022	27.00	26.60	27.05	25.55	26.35	25.90	26.29	262487	69.00	1570	119969	45.70
HUBTOWN	BE	19-May-2022	62.25	61.30	65.35	59.15	64.00	62.35	62.80	147155	92.41	638	-	-
HUDCO	EQ	19-May-2022	33.65	33.35	33.75	32.70	33.40	33.20	33.09	1344119	444.80	4801	437625	32.56
HUDCO	N2	19-May-2022	1216.71	1176.60	1180.01	1176.00	1180.00	1180.00	1177.31	780	9.18	9	490	62.82
HUDCO	N4	19-May-2022	1035.00	1033.40	1035.00	1033.40	1035.00	1035.00	1034.73	30	0.31	3	30	100.00
HUDCO	N6	19-May-2022	1020.10	1022.50	1022.50	1021.10	1021.10	1021.15	1021.16	99	1.01	3	99	100.00
HUDCO	N7	19-May-2022	1150.00	1190.00	1190.00	1090.00	1090.00	1090.00	1140.00	200	2.28	3	200	100.00
HUDCO	N8	19-May-2022	1170.00	1171.50	1171.50	1170.00	1170.00	1170.00	1170.66	704	8.24	16	639	90.77
HUDCO	N9	19-May-2022	1200.19	1198.10	1198.10	1190.00	1190.00	1190.00	1197.74	547	6.55	16	451	82.45
HUDCO	ND	19-May-2022	1250.00	1226.50	1249.99	1226.50	1232.00	1232.00	1226.64	202	2.48	3	201	99.50
HUDCO	NE	19-May-2022	1352.00	1372.50	1372.50	1341.00	1369.90	1369.90	1348.12	521	7.02	11	501	96.16
HUHTAMAKI	EQ	19-May-2022	178.75	175.10	177.50	173.10	176.40	174.85	175.25	35637	62.45	1456	20602	57.81
IBMFNIFTY	EQ	19-May-2022	175.67	165.50	175.00	165.32	165.32	166.56	170.43	684	1.17	89	471	68.86
IBREALEST	EQ	19-May-2022	77.15	74.20	75.60	73.15	73.95	73.90	74.15	6831604	5065.55	22382	2297091	33.62
IBUCCREDIT	N9	19-May-2022	1006.25	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	10	0.10	1	10	100.00
IBUCCREDIT	NB	19-May-2022	914.00	915.00	990.00	910.00	910.00	910.00	920.38	335	3.08	12	300	89.55
IBULHSGFIN	EQ	19-May-2022	122.10	116.95	118.70	114.80	116.70	116.30	116.72	7010917	8182.89	46252	1742706	24.86
IBULHSGFIN	N8	19-May-2022	969.50	971.00	972.00	971.00	972.00	972.00	971.50	60	0.58	3	60	100.00
IBULHSGFIN	NA	19-May-2022	909.99	912.00	919.00	900.00	906.85	906.85	910.15	795	7.24	23	660	83.02
IBULHSGFIN	NE	19-May-2022	905.99	901.01	901.01	901.00	901.00	901.00	901.01	40	0.36	2	40	100.00
IBULHSGFIN	NL	19-May-2022	988.00	989.90	989.90	988.00	988.00	988.00	989.27	9	0.09	2	9	100.00
IBULHSGFIN	NU	19-May-2022	900.00	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	1	0.01	1	1	100.00
IBULHSGFIN	Y3	19-May-2022	981.00	901.00	901.00	901.00	901.00	901.00	901.00	10	0.09	2	10	100.00
ICDSLTD	BE	19-May-2022	37.30	37.30	38.80	35.50	35.60	35.60	36.24	2128	0.77	21	-	-
ICEMAKE	BE	19-May-2022	102.10	101.00	106.60	97.00	100.60	101.20	100.90	36777	37.11	217	-	-
ICICI500	EQ	19-May-2022	23.14	23.85	23.85	22.48	22.90	22.59	22.65	52389	11.87	547	41987	80.14
ICICI5GSEC	EQ	19-May-2022	50.10	51.00	51.00	50.00	51.00	51.00	50.69	107	0.05	30	56	52.34
ICICIALPLV	EQ	19-May-2022	159.02	158.90	158.90	154.00	154.81	154.70	155.08	41135	63.79	495	35863	87.18
ICICIAUTO	EQ	19-May-2022	109.60	107.63	109.49	106.11	106.11	106.75	107.41	3848	4.13	130	3241	84.23
ICICIB22	EQ	19-May-2022	47.44	46.90	47.32	46.25	47.30	47.10	46.91	477695	224.06	1186	299429	62.68
ICICIBANK	EQ	19-May-2022	707.35	693.10	698.70	685.60	690.40	690.30	692.41	16661023	115361.84	208897	11581153	69.51
ICICIBANKN	EQ	19-May-2022	340.24	354.70	354.70	331.37	332.32	332.41	333.71	528068	1762.24	653	518186	98.13
ICICIBANKP	EQ	19-May-2022	172.58	171.00	171.00	167.30	168.27	167.96	168.63	7581	12.78	233	4731	62.41
ICICICONSU	EQ	19-May-2022	68.08	68.00	68.00	66.50	66.97	66.73	66.96	107	0.07	32	70	65.42
ICICIFMCG	EQ	19-May-2022	378.98	371.90	383.00	371.90	383.00	379.31	380.50	3231	12.29	185	2251	69.67
ICICIGI	EQ	19-May-2022	1285.35	1265.20	1280.00	1245.00	1254.75	1250.95	1252.83	560493	7022.04	49377	383515	68.42
ICICIGOLD	EQ	19-May-2022	44.56	44.56	44.85	44.35	44.79	44.73	44.62	913221	407.47	2574	887308	97.16
ICICILIQ	EQ	19-May-2022	1000.00	1000.00	1000.01	999.50	1000.00	999.99	999.99	49343	493.42	114	46287	93.81
ICICILOVOL	EQ	19-May-2022	132.05	133.70	133.70	128.11	128.50	129.38	129.44	581035	752.07	1041	536548	92.34
ICICIM150	EQ	19-May-2022	107.21	106.97	106.97	103.90	104.50	104.47	104.66	19744	20.66	520	15765	79.85
ICICIMCAP	EQ	19-May-2022	94.50	93.99	93.99	91.50	92.01	92.47	92.35	10522	9.72	373	8874	84.34
ICICINF100	EQ	19-May-2022	179.59	178.99	178.99	174.01	174.99	174.68	175.51	7205	12.65	372	5388	74.78
ICICINIFTY	EQ	19-May-2022	175.17	174.99	174.99	170.34	171.18	170.72	171.45	483745	829.40	4859	388704	80.35
ICICINV20	EQ	19-May-2022	91.68	90.99	90.99	88.86	89.29	89.13	89.49	87024	77.88	1529	62705	72.05
ICICINXT50	EQ	19-May-2022	40.27	40.19	40.19	38.90	39.20	39.15	39.12	150830	59.01	1202	96331	63.87
ICICIPHARM	EQ	19-May-2022	79.45	79.20	79.20	77.25	77.74	77.71	77.89	3043	2.37	133	2486	81.70
ICICIPRULI	EQ	19-May-2022	502.70	497.70	502.90	491.30	499.00	498.10	498.49	1493267	7443.78	34328	828685	55.49
ICICISENSX	EQ	19-May-2022	593.50	591.99	591.99	574.52	578.56	577.43	579.81	7477	43.35	465	5950	79.58
ICICISILVE	EQ	19-May-2022	63.29	63.00	63.00	62.20	62.74	62.75	62.72	857577	537.87	1202	734913	85.70
ICICITECH	EQ	19-May-2022	308.09	307.15	307.40	288.80	290.00	289.98	293.66	120762	354.63	2763	98855	81.86
ICIL	EQ	19-May-2022	142.55	137.00	140.65	135.60	137.00	136.65	137.59	175262	241.14	4200	70418	40.18
ICRA	EQ	19-May-2022	4001.70	3999.95	4081.30	3998.75	4030.75	4016.15	4010.91	11329	454.40	404	10450	92.24
IDBI	EQ	19-May-2022	38.10	37.05	37.70	36.10	36.25	36.25	36.63	5634343	2063.81	13251	2833897	50.30
IDBIGOLD	EQ	19-May-2022	4613.85	4612.85	4697.00	4612.00	4697.00	4647.95	4640.61	76	3.53	14	61	80.26
IDEA	EQ	19-May-2022	9.20	9.00	9.15	8.80	8.95	8.90	8.95	158601434	14202.03	100712	32813277	20.69
IDFC	EQ	19-May-2022	52.30	51.15	51.60	50.15	50.35	50.55	50.90	3104961	1580.42	7223	888749	28.62
IDFCFIRSTB	EQ	19-May-2022	36.45	35.55	35.75	34.90	35.10	35.00	35.21	22051388	7765.36	39401	7568776	34.32
IDFNIFTYET	EQ	19-May-2022	171.73	176.88	176.88	166.50	167.03	167.05	168.67	1647	2.78	44	1576	95.69
IEX	EQ	19-May-2022	195.00	189.45	195.30	187.50	193.95	194.30	192.08	9356654	17972.14	67926	3904711	41.73
IFBAGRO	EQ	19-May-2022	580.25	579.00	582.40	555.00	572.00	566.65	567.98	4020	22.83	437	1689	42.01
IFBIND	EQ	19-May-2022	893.20	885.00	885.00	868.10	878.00	874.15	875.66	6261	54.83	983	2711	43.30
IFCI	EQ	19-May-2022	10.30	10.05	10.55	9.80	10.05	10.15	10.22	4324767	442.08	3891	1496554	34.60
IFCI	NH	19-May-2022	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	50	0.53	1	50	100.00
IFGLEXPOR	EQ	19-May-2022	284.15	272.55	277.95	265.00	268.00	270.70	271.37	19138	51.93	623	12698	66.35
IGARASHI	EQ	19-May-2022	303.95	297.75	303.00	294.10	302.00	301.35	299.14	31717	94.88	1960	12785	40.31
IGL	EQ	19-May-2022	389.25	380.90	380.90	364.20	367.50	365.85	370.71	5008627	18567.49	58339	1345191	26.86
IGPL	EQ	19-May-2022	661.80	637.00	648.25	631.30	641.00	639.70	640.53	34620	221.75	2311	22794	65.84
IIFCL	N2	19-May-2022	1088.60	1070.00	1089.99	1070.00	1089.99	1089.99	1071.39	43	0.46	2	40	93.02
IIFCL	N4	19-May-2022	1325.73	1325.26	1340.00	1325.26	1340.00	1340.00	1331.33	17	0.23	2	17	100.00
IIFL	EQ	19-May-2022	319.40	308.50	311.50	300.90	309.00	306.05	305.75	656737	2007.99	10211	304800	46.41
IIFL	N4	19-May-2022	1020.00	1016.00	1022.95	1011.10	1022.75	1021.22	1018.68	1123	11.44	30	673	59.93
IIFL	N5	19-May-2022	1025.00	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	15	0.15	1	15	100.00
IIFL	N6	19-May-2022	1010.00	1022.99	1022.99	1011.11	1011.11	1011.11	1019.60	70	0.71	3	50	71.43
IIFL	N7	19-May-2022	1030.00	1050.60	1055.00	1000.00	1000.00	1000.00	1028.06	410	4.22	4	10	2.44
IIFL	NA	19-May-2022	1282.10	1282.00	1282.01	1282.00	1282.01	1282.01	1282.00	54	0.69	2	54	100.00
IIFL	ND	19-May-2022	1274.00	1160.30	1250.00	1156.10	1250.00	1250.00	1205.70	409	4.93	9	259	63.33
IIFL	NE	19-May-2022	988.00	989.00	989.00	985.00	985.00	985.13	986.29	434	4.28	11	434	100.00
IIFL	NF	19-May-2022	979.48	977.95	980.00	977.95	979.00	979.00	978.56	216	2.11	10	216	100.00
IIFL	NG	19-May-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	655	6.55	8	655	100.00
IIFL	NI	19-May-2022	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	25	0.25	1	25	100.00
IIFL	NL	19-May-2022	941.00	941.00	947.00	941.00	947.00	947.00	946.30	995	9.42	23	683	68.64
IIFL	NM	19-May-2022	980.00	979.00	979.00	979.00	979.00	979.00	979.00	200	1.96	1	200	100.00
IIFL	NN	19-May-2022	981.00	971.00	971.00	971.00	971.00	971.00	971.00	100	0.97	1	100	100.00
IIFLSEC	EQ	19-May-2022	79.75	78.40	79.00	75.50	76.95	77.20	77.17	386018	297.89	4772	177646	46.02
IIFLWAM	EQ	19-May-2022	1603.10	1580.60	1625.00	1511.00	1620.00	1602.00	1553.65	43872	681.62	8366	24046	54.81
IIHFL	N4	19-May-2022	1011.00	1010.00	1011.00	1010.00	1011.00	1011.00	1010.36	279	2.82	9	279	100.00
IIHFL	N5	19-May-2022	982.25	982.00	983.60	980.00	982.80	982.80	981.58	1571	15.42	18	1561	99.36
IIHFL	N6	19-May-2022	1004.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	450	4.50	10	450	100.00
IIHFL	N7	19-May-2022	976.00	976.00	976.00	976.00	976.00	976.00	976.00	15	0.15	1	15	100.00
IIHFL	N8	19-May-2022	977.00	989.99	989.99	989.99	989.99	989.99	989.99	50	0.49	1	50	100.00
IIHFL	N9	19-May-2022	914.20	915.20	922.00	915.20	922.00	922.00	920.90	8	0.07	4	8	100.00
IIHFL	NC	19-May-2022	916.00	911.00	917.00	906.80	917.00	917.00	907.74	187	1.70	6	186	99.47
IITL	BE	19-May-2022	117.00	112.00	122.75	111.15	117.20	122.10	120.91	3187	3.85	50	-	-
IL&FSENGG	BZ	19-May-2022	15.30	15.00	15.10	14.55	14.60	14.60	14.72	13125	1.93	67	-	-
IL&FSTRANS	BZ	19-May-2022	4.35	4.45	4.45	4.15	4.15	4.20	4.16	72751	3.03	92	-	-
IMAGICAA	EQ	19-May-2022	14.30	13.60	14.40	13.60	14.00	13.95	13.95	146283	20.41	714	114324	78.15
IMFA	EQ	19-May-2022	357.50	350.00	352.00	336.45	346.00	343.15	342.65	64330	220.43	2695	39605	61.57
IMPAL	EQ	19-May-2022	791.25	799.05	799.15	770.00	772.00	772.90	784.63	1086	8.52	194	528	48.62
IMPEXFERRO	EQ	19-May-2022	7.25	7.60	7.60	7.60	7.60	7.60	7.60	34642	2.63	16	34642	100.00
INCREDIBLE	EQ	19-May-2022	22.75	23.45	23.45	21.65	21.85	21.75	21.80	9743	2.12	106	7413	76.09
INDBANK	EQ	19-May-2022	24.55	24.00	24.75	23.75	24.50	24.55	24.30	122135	29.68	1042	49597	40.61
INDHOTEL	EQ	19-May-2022	226.80	222.25	226.00	219.50	220.25	220.10	220.81	5644709	12463.97	36771	3411573	60.44
INDIACEM	EQ	19-May-2022	182.65	178.25	181.30	173.65	175.75	174.90	176.85	1671950	2956.77	15379	301359	18.02
INDIAGLYCO	EQ	19-May-2022	1019.50	985.00	1004.30	969.80	972.40	977.05	986.39	65583	646.91	4447	27135	41.38
INDIAMART	EQ	19-May-2022	4258.75	4152.75	4273.45	4101.00	4170.00	4149.35	4170.47	95706	3991.39	16608	21522	22.49
INDIANB	EQ	19-May-2022	153.75	150.30	153.60	148.90	151.60	151.95	151.05	964098	1456.31	15314	366284	37.99
INDIANCARD	EQ	19-May-2022	221.55	225.00	232.60	216.85	232.60	232.60	228.29	5920	13.51	361	4080	68.92
INDIANHUME	EQ	19-May-2022	161.05	160.00	160.00	157.00	157.30	157.40	157.92	11716	18.50	372	7811	66.67
INDIGO	EQ	19-May-2022	1696.40	1652.00	1685.95	1574.30	1662.00	1661.70	1663.52	406789	6767.00	20927	96618	23.75
INDIGOPNTS	EQ	19-May-2022	1564.05	1518.00	1570.75	1512.05	1564.40	1565.10	1556.25	27756	431.95	5707	14674	52.87
INDIGRID	IV	19-May-2022	148.47	148.47	149.50	144.00	145.56	144.97	146.61	169174	248.03	1078	142169	84.04
INDIGRID	ND	19-May-2022	990.00	980.00	980.00	980.00	980.00	980.00	980.00	100	0.98	5	100	100.00
INDIGRID	NJ	19-May-2022	1028.00	1028.00	1028.00	1027.00	1028.00	1027.74	1027.82	1102	11.33	10	1037	94.10
INDLMETER	BE	19-May-2022	13.45	13.50	13.50	12.80	12.80	12.80	12.96	5154	0.67	40	-	-
INDNIPPON	EQ	19-May-2022	383.70	379.50	380.95	369.50	375.35	377.00	375.34	6567	24.65	518	3861	58.79
INDOAMIN	EQ	19-May-2022	100.20	96.25	99.95	95.00	96.60	98.35	96.78	23148	22.40	1169	14033	60.62
INDOBORAX	EQ	19-May-2022	135.35	132.00	132.80	127.45	132.00	131.20	130.14	33078	43.05	1034	21706	65.62
INDOCO	EQ	19-May-2022	370.15	356.00	369.85	356.00	363.15	362.20	363.89	85616	311.55	6326	25922	30.28
INDORAMA	EQ	19-May-2022	69.50	67.45	68.80	66.15	67.55	67.30	67.38	157573	106.17	2119	94069	59.70
INDOSOLAR	BZ	19-May-2022	4.20	4.30	4.30	4.00	4.00	4.00	4.05	255783	10.35	644	-	-
INDOSTAR	EQ	19-May-2022	155.80	155.00	155.00	151.15	151.50	152.00	152.56	61925	94.47	1247	43145	69.67
INDOTECH	EQ	19-May-2022	197.15	195.00	195.00	186.20	192.85	193.00	191.57	10887	20.86	256	5261	48.32
INDOTHAI	EQ	19-May-2022	300.40	301.00	305.00	294.00	299.50	301.65	300.57	6124	18.41	171	4733	77.29
INDOWIND	EQ	19-May-2022	15.90	16.20	16.20	15.15	15.20	15.20	15.37	135997	20.90	1012	93422	68.69
INDRAMEDCO	EQ	19-May-2022	61.10	60.10	60.30	57.25	57.50	57.40	57.87	233996	135.41	3840	141583	60.51
INDSWFTLAB	EQ	19-May-2022	61.25	57.95	60.90	57.90	60.30	59.85	59.18	45323	26.82	480	27962	61.69
INDSWFTLTD	EQ	19-May-2022	10.35	9.85	10.80	9.85	10.80	10.55	10.24	17721	1.82	143	9582	54.07
INDTERRAIN	EQ	19-May-2022	48.85	47.00	47.90	45.10	45.75	45.50	46.35	115698	53.62	1035	77026	66.58
INDUSINDBK	EQ	19-May-2022	903.15	888.00	890.85	860.10	867.75	866.25	870.01	2656251	23109.55	78667	930904	35.05
INDUSTOWER	EQ	19-May-2022	200.90	197.20	201.00	192.30	193.65	193.80	196.80	2407410	4737.66	30137	1045413	43.42
INEOSSTYRO	EQ	19-May-2022	778.10	765.00	771.70	754.00	768.05	764.60	762.38	50224	382.90	3385	30906	61.54
INFIBEAM	EQ	19-May-2022	15.10	14.80	15.20	14.50	14.95	14.90	14.90	1496560	222.93	5481	691395	46.20
INFOBEAN	EQ	19-May-2022	712.25	695.00	702.65	675.00	690.00	689.35	686.86	16939	116.35	1652	9890	58.39
INFOMEDIA	EQ	19-May-2022	5.00	4.80	5.15	4.75	4.75	4.75	4.81	41433	1.99	100	36290	87.59
INFRABEES	EQ	19-May-2022	499.92	495.00	497.00	488.60	491.00	490.16	491.72	1634	8.03	164	1493	91.37
INFY	EQ	19-May-2022	1509.20	1481.00	1484.70	1417.65	1431.00	1427.15	1437.53	16561140	238071.75	659166	11827263	71.42
INGERRAND	EQ	19-May-2022	1453.70	1410.00	1449.00	1404.20	1425.00	1415.00	1420.81	5171	73.47	1411	2137	41.33
INNOVANA	SM	19-May-2022	410.00	400.00	400.00	400.00	400.00	400.00	400.00	1000	4.00	1	1000	100.00
INNOVATIVE	SM	19-May-2022	3.20	3.35	3.35	3.35	3.35	3.35	3.35	12000	0.40	4	12000	100.00
INOXLEISUR	EQ	19-May-2022	481.20	474.30	478.95	461.45	466.50	463.65	468.18	229276	1073.42	5520	58647	25.58
INOXWIND	EQ	19-May-2022	96.15	94.55	94.55	91.00	91.50	91.45	92.74	243585	225.89	5626	80664	33.12
INSECTICID	EQ	19-May-2022	749.60	720.00	735.35	715.00	721.00	721.85	724.47	28436	206.01	1913	13251	46.60
INSPIRISYS	EQ	19-May-2022	57.75	60.00	60.45	55.50	56.25	56.00	58.55	34697	20.31	477	28420	81.91
INTELLECT	EQ	19-May-2022	646.15	619.85	631.50	611.60	629.50	625.80	623.40	708999	4419.90	17578	195569	27.58
INTENTECH	EQ	19-May-2022	72.70	72.70	72.70	68.20	69.20	69.30	69.98	63728	44.60	1058	41762	65.53
INTLCONV	EQ	19-May-2022	67.95	66.55	67.40	65.05	66.35	65.85	66.00	100673	66.44	1810	62699	62.28
INVENTURE	EQ	19-May-2022	3.20	3.20	3.20	3.05	3.05	3.10	3.10	6776079	210.29	2845	2294055	33.86
IOB	EQ	19-May-2022	17.55	17.55	17.55	16.90	17.10	17.10	17.10	2942416	503.26	6006	1013022	34.43
IOC	EQ	19-May-2022	118.05	117.00	118.40	115.50	118.20	117.25	116.34	14576700	16959.04	94488	6135162	42.09
IOLCP	EQ	19-May-2022	398.95	385.05	391.45	380.90	383.80	382.45	385.56	114482	441.39	6309	43824	38.28
IONEXCHANG	EQ	19-May-2022	1697.65	1690.00	1698.00	1674.00	1685.00	1686.30	1687.63	3987	67.29	828	2265	56.81
IPCALAB	EQ	19-May-2022	988.45	980.10	986.30	962.15	966.65	964.80	972.06	105203	1022.63	8603	53729	51.07
IPL	EQ	19-May-2022	250.65	245.00	247.70	240.85	241.90	242.00	243.32	150417	365.99	3226	79831	53.07
IRB	EQ	19-May-2022	212.55	206.95	216.80	198.60	215.55	213.10	208.58	2179128	4545.24	18008	736120	33.78
IRBINVIT	IV	19-May-2022	52.59	52.88	52.88	52.51	52.53	52.56	52.65	412662	217.25	669	380531	92.21
IRCON	EQ	19-May-2022	39.95	39.75	39.75	39.05	39.25	39.20	39.29	447084	175.64	4162	288772	64.59
IRCTC	EQ	19-May-2022	671.75	644.00	661.45	644.00	656.70	654.85	654.13	2189389	14321.42	68437	631241	28.83
IREDA	N2	19-May-2022	1300.00	1499.00	1500.00	1489.99	1489.99	1489.99	1498.96	11	0.16	4	11	100.00
IREDA	N7	19-May-2022	1193.89	1186.00	1186.00	1185.00	1185.00	1185.00	1185.77	214	2.54	3	214	100.00
IRFC	EQ	19-May-2022	21.55	21.35	21.65	21.25	21.45	21.40	21.42	4268661	914.14	10657	1938215	45.41
IRFC	N2	19-May-2022	1177.20	1177.20	1177.65	1169.00	1169.00	1169.00	1170.99	618	7.24	7	608	98.38
IRFC	N8	19-May-2022	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	50	0.58	1	50	100.00
IRFC	N9	19-May-2022	1065.00	1065.50	1065.55	1065.10	1065.10	1065.10	1065.45	116	1.24	4	116	100.00
IRFC	NA	19-May-2022	1203.00	1215.00	1215.00	1205.00	1205.00	1205.00	1205.91	11	0.13	2	11	100.00
IRFC	NE	19-May-2022	1233.09	1225.00	1225.00	1218.17	1218.17	1218.17	1224.80	258	3.16	5	258	100.00
IRFC	NI	19-May-2022	1108.99	1110.00	1110.00	1108.00	1108.00	1108.46	1108.60	220	2.44	8	220	100.00
IRFC	NJ	19-May-2022	1185.00	1189.00	1194.99	1189.00	1194.99	1194.99	1191.58	760	9.06	6	760	100.00
IRFC	NO	19-May-2022	1221.39	1217.05	1218.00	1213.00	1213.01	1213.01	1216.53	751	9.14	6	651	86.68
IRIS	EQ	19-May-2022	95.80	97.40	104.80	88.55	89.75	89.90	97.31	139525	135.77	4804	48793	34.97
IRISDOREME	EQ	19-May-2022	227.60	233.25	233.25	216.15	216.20	220.80	226.44	29428	66.64	357	1754	5.96
ISEC	EQ	19-May-2022	489.70	475.00	483.30	465.85	474.00	474.55	475.28	213118	1012.91	10988	94362	44.28
ISFT	EQ	19-May-2022	185.30	178.85	182.20	178.00	182.00	180.90	180.07	9522	17.15	265	6674	70.09
ISGEC	EQ	19-May-2022	515.25	512.35	513.00	500.00	500.10	501.55	504.98	20801	105.04	1721	10942	52.60
ISMTLTD	BE	19-May-2022	56.75	54.10	57.95	54.00	56.20	55.05	55.17	64220	35.43	223	-	-
ITBEES	EQ	19-May-2022	30.91	31.00	31.00	29.00	29.23	29.11	29.42	5069988	1491.76	26996	4204526	82.93
ITC	EQ	19-May-2022	266.80	262.60	279.25	262.60	275.75	275.65	274.44	78287713	214850.10	455087	29590197	37.80
ITDC	EQ	19-May-2022	340.95	338.00	340.40	331.45	333.60	333.65	336.54	9667	32.53	596	4326	44.75
ITDCEM	EQ	19-May-2022	59.45	58.20	58.40	57.20	58.00	57.75	57.73	154371	89.12	2857	83976	54.40
ITI	EQ	19-May-2022	87.95	85.00	86.80	85.00	85.85	85.90	86.00	42698	36.72	1282	19804	46.38
IVC	EQ	19-May-2022	6.80	6.50	6.75	6.30	6.45	6.35	6.48	177559	11.50	512	125255	70.54
IVP	EQ	19-May-2022	166.25	165.00	179.95	158.70	167.95	167.90	172.40	199086	343.23	3952	88746	44.58
IVZINGOLD	EQ	19-May-2022	4501.30	4591.40	4591.40	4471.00	4471.00	4484.25	4514.65	14	0.63	12	7	50.00
IVZINNIFTY	EQ	19-May-2022	1771.84	1768.30	1768.30	1735.00	1735.00	1735.00	1742.65	34	0.59	10	32	94.12
IWEL	EQ	19-May-2022	570.50	569.95	598.90	549.95	577.00	571.90	572.02	445	2.55	78	226	50.79
IZMO	EQ	19-May-2022	74.35	71.05	72.85	69.50	70.20	70.35	70.65	33306	23.53	589	20576	61.78
J&KBANK	EQ	19-May-2022	29.30	28.85	28.95	28.50	28.70	28.65	28.69	1150975	330.24	2914	529878	46.04
JAGRAN	EQ	19-May-2022	60.10	59.10	61.20	58.60	60.70	60.50	60.15	110217	66.30	2479	66273	60.13
JAGSNPHARM	EQ	19-May-2022	303.70	296.00	303.00	292.05	294.40	295.60	296.60	21101	62.58	972	10331	48.96
JAIBALAJI	EQ	19-May-2022	50.45	48.90	51.40	48.50	51.40	50.75	50.10	23294	11.67	282	14045	60.29
JAICORPLTD	EQ	19-May-2022	122.45	119.60	120.40	116.70	118.55	118.25	118.76	1517572	1802.28	10344	317369	20.91
JAINSTUDIO	BZ	19-May-2022	2.55	2.45	2.50	2.45	2.50	2.50	2.45	4256	0.10	4	-	-
JAIPURKURT	EQ	19-May-2022	61.55	62.80	62.80	57.00	60.55	58.20	59.10	7247	4.28	109	6276	86.60
JAMNAAUTO	EQ	19-May-2022	112.95	110.50	112.20	108.25	111.45	111.20	110.33	653858	721.38	9393	305851	46.78
JASH	EQ	19-May-2022	699.50	670.00	717.05	655.00	683.00	687.70	693.59	17239	119.57	1199	8929	51.80
JAYAGROGN	EQ	19-May-2022	243.95	235.55	238.65	228.10	234.00	232.85	233.17	26760	62.40	1226	11566	43.22
JAYBARMARU	EQ	19-May-2022	137.65	132.60	135.25	130.00	132.40	132.25	132.35	19370	25.64	539	10402	53.70
JAYNECOIND	EQ	19-May-2022	23.15	23.15	24.30	22.65	24.00	23.90	23.68	161706	38.29	788	79175	48.96
JAYSREETEA	EQ	19-May-2022	106.75	103.15	105.95	101.65	103.20	102.80	103.54	24614	25.48	810	13812	56.11
JBCHEPHARM	EQ	19-May-2022	1599.40	1567.00	1592.90	1559.15	1571.00	1574.15	1574.49	72487	1141.30	4328	61564	84.93
JBFIND	EQ	19-May-2022	14.10	14.55	14.80	13.45	14.80	14.80	14.47	192092	27.79	715	154362	80.36
JBMA	EQ	19-May-2022	462.40	447.00	470.00	445.00	455.00	453.55	457.15	66523	304.11	3471	39315	59.10
JCHAC	EQ	19-May-2022	1790.10	1751.00	1829.00	1746.00	1812.00	1806.95	1801.76	6119	110.25	1309	2431	39.73
JETAIRWAYS	BZ	19-May-2022	109.75	109.00	109.00	105.00	108.50	108.15	107.81	183814	198.17	1826	-	-
JETFREIGHT	EQ	19-May-2022	69.10	34.40	36.50	32.00	34.65	34.55	34.68	175785	60.96	1915	100477	57.16
JHS	EQ	19-May-2022	27.35	26.25	27.00	26.00	26.00	26.35	26.54	87196	23.14	610	44058	50.53
JINDALPHOT	EQ	19-May-2022	213.55	210.00	210.90	200.00	206.00	202.70	204.58	14030	28.70	744	8256	58.85
JINDALPOLY	EQ	19-May-2022	945.35	925.00	934.80	919.00	923.65	921.85	924.45	17316	160.08	1709	9214	53.21
JINDALSAW	EQ	19-May-2022	86.15	84.05	84.50	82.60	83.70	83.10	83.52	398969	333.22	3787	124115	31.11
JINDALSTEL	EQ	19-May-2022	482.30	470.00	472.90	452.60	459.20	460.75	460.70	7409602	34135.89	120175	2877481	38.83
JINDRILL	EQ	19-May-2022	201.00	199.90	199.90	191.15	194.00	192.85	194.51	23765	46.23	930	13960	58.74
JINDWORLD	BE	19-May-2022	295.05	290.00	292.00	283.00	283.00	284.80	285.77	4746	13.56	170	-	-
JISLDVREQS	EQ	19-May-2022	21.35	21.00	21.00	18.75	19.50	19.45	19.79	27634	5.47	267	15217	55.07
JISLJALEQS	EQ	19-May-2022	38.15	37.00	38.70	36.55	37.25	37.05	37.65	2305218	867.91	7146	1068336	46.34
JITFINFRA	BE	19-May-2022	137.70	137.00	138.00	130.95	131.30	132.05	133.62	29652	39.62	238	-	-
JKCEMENT	EQ	19-May-2022	2380.85	2345.00	2363.45	2301.00	2324.70	2322.95	2333.32	60062	1401.44	5327	11245	18.72
JKIL	EQ	19-May-2022	231.65	225.00	229.30	220.10	221.95	221.95	224.08	313081	701.56	4882	151314	48.33
JKLAKSHMI	EQ	19-May-2022	393.05	420.00	448.00	402.75	420.50	421.55	427.79	7474639	31975.46	174313	1152529	15.42
JKPAPER	EQ	19-May-2022	363.20	351.55	357.00	341.15	344.20	345.50	349.14	2224656	7767.17	38686	534010	24.00
JKTYRE	EQ	19-May-2022	124.35	122.45	126.80	121.00	124.45	124.35	124.49	947333	1179.33	11860	223494	23.59
JMA	EQ	19-May-2022	70.95	70.75	70.75	68.10	68.25	68.90	68.95	15335	10.57	266	9010	58.75
JMCPROJECT	EQ	19-May-2022	84.90	80.85	84.70	80.85	82.25	82.20	82.90	107033	88.73	2468	48603	45.41
JMFINANCIL	EQ	19-May-2022	66.40	64.15	67.00	63.80	65.50	65.80	65.84	1010562	665.32	8650	385784	38.18
JOCIL	EQ	19-May-2022	193.60	190.00	193.40	179.00	185.00	181.85	183.93	21258	39.10	792	10790	50.76
JPASSOCIAT	EQ	19-May-2022	8.60	8.45	8.50	8.20	8.30	8.25	8.33	3951507	329.14	3769	1809899	45.80
JPINFRATEC	EQ	19-May-2022	2.75	2.75	2.85	2.65	2.70	2.75	2.79	3275613	91.38	2055	1702461	51.97
JPOLYINVST	EQ	19-May-2022	231.80	233.00	237.90	224.35	229.30	228.45	228.75	1584	3.62	148	528	33.33
JPPOWER	EQ	19-May-2022	7.25	7.00	7.60	7.00	7.45	7.35	7.27	50271379	3654.13	29933	22174591	44.11
JSL	EQ	19-May-2022	147.85	146.00	146.50	135.10	145.85	144.45	143.85	564403	811.90	7598	213367	37.80
JSLHISAR	EQ	19-May-2022	288.10	282.00	282.95	272.25	279.00	276.70	277.58	197533	548.30	7182	68335	34.59
JSLL	SM	19-May-2022	151.35	136.10	152.00	136.10	152.00	150.25	147.29	8000	11.78	7	7000	87.50
JSWENERGY	EQ	19-May-2022	278.60	273.50	276.60	265.00	269.00	267.00	269.99	506850	1368.46	9361	281159	55.47
JSWHL	EQ	19-May-2022	3581.65	3559.00	3559.00	3419.20	3465.90	3476.45	3499.85	300	10.50	146	232	77.33
JSWISPL	EQ	19-May-2022	30.20	29.30	29.85	29.05	29.40	29.45	29.39	914624	268.85	3467	497607	54.41
JSWSTEEL	EQ	19-May-2022	631.05	619.00	624.95	592.05	601.50	600.20	603.49	5816509	35102.13	76779	1971438	33.89
JTEKTINDIA	EQ	19-May-2022	78.55	76.05	80.40	75.50	80.40	80.00	78.75	186490	146.86	3391	135607	72.72
JTLINFRA	EQ	19-May-2022	224.85	218.00	223.15	214.75	216.70	215.35	217.46	45302	98.51	1665	24029	53.04
JUBLFOOD	EQ	19-May-2022	489.95	474.30	496.00	474.00	482.90	481.70	483.95	2051048	9925.97	60397	575872	28.08
JUBLINDS	EQ	19-May-2022	417.55	414.90	416.10	401.70	405.00	407.40	408.92	6255	25.58	531	2718	43.45
JUBLINGREA	EQ	19-May-2022	457.65	431.35	450.95	431.35	438.80	438.10	442.05	407012	1799.20	11021	184261	45.27
JUBLPHARMA	EQ	19-May-2022	411.10	407.00	412.95	396.25	401.00	399.70	402.76	69877	281.44	4542	32931	47.13
JUNIORBEES	EQ	19-May-2022	412.54	458.00	458.00	396.00	402.50	401.35	402.09	194301	781.26	8337	141079	72.61
JUSTDIAL	EQ	19-May-2022	705.85	681.40	703.30	681.40	693.90	690.70	691.87	288945	1999.13	10924	63978	22.14
JYOTHYLAB	EQ	19-May-2022	147.05	145.70	148.25	143.05	147.75	147.40	145.90	136290	198.85	4426	61076	44.81
JYOTISTRUC	BZ	19-May-2022	17.05	17.05	17.20	16.40	17.10	17.05	16.92	40504	6.85	120	-	-
KABRAEXTRU	EQ	19-May-2022	342.50	334.00	338.95	325.60	333.95	330.15	331.90	42110	139.76	1948	20618	48.96
KAJARIACER	EQ	19-May-2022	955.25	946.60	969.90	922.80	945.00	955.65	952.69	441006	4201.41	16382	364600	82.67
KAKATCEM	EQ	19-May-2022	230.45	226.00	232.90	216.05	227.00	227.50	228.74	11785	26.96	609	7150	60.67
KALPATPOWR	EQ	19-May-2022	366.95	355.00	373.90	350.10	358.15	360.00	361.98	166824	603.87	7054	72851	43.67
KALYANIFRG	BE	19-May-2022	166.25	170.00	170.00	161.90	168.35	168.35	168.34	440	0.74	24	-	-
KALYANKJIL	EQ	19-May-2022	62.35	60.90	61.75	60.45	61.25	61.05	61.17	630356	385.61	4960	329380	52.25
KAMATHOTEL	EQ	19-May-2022	76.20	75.50	76.20	72.00	72.00	73.05	73.83	122330	90.32	1933	44642	36.49
KAMDHENU	EQ	19-May-2022	200.80	196.80	196.80	189.05	191.50	191.10	192.71	44770	86.28	1892	26184	58.49
KANANIIND	BE	19-May-2022	38.85	39.50	40.75	37.00	40.75	40.55	39.92	694843	277.39	5479	-	-
KANORICHEM	EQ	19-May-2022	115.80	110.00	127.35	110.00	127.35	126.55	124.70	91865	114.55	1503	40043	43.59
KANPRPLA	EQ	19-May-2022	127.55	127.55	129.90	126.00	129.35	128.65	127.86	25098	32.09	555	19260	76.74
KANSAINER	EQ	19-May-2022	399.15	395.50	403.90	390.00	400.00	400.60	398.33	168932	672.92	4154	134945	79.88
KAPSTON	BE	19-May-2022	161.80	155.10	159.45	154.10	155.00	154.75	156.48	3303	5.17	80	-	-
KARMAENG	BE	19-May-2022	32.55	32.55	32.55	31.90	32.45	32.05	32.00	2637	0.84	30	-	-
KARURVYSYA	EQ	19-May-2022	43.05	42.65	45.65	42.05	44.40	43.80	43.05	1534948	660.85	5850	738950	48.14
KAUSHALYA	EQ	19-May-2022	4.05	4.05	4.20	3.95	3.95	3.95	4.09	26275	1.08	114	22454	85.46
KAVVERITEL	EQ	19-May-2022	10.60	10.25	11.10	10.15	10.15	10.30	10.55	43084	4.55	220	29352	68.13
KAYA	EQ	19-May-2022	336.50	335.05	336.00	324.00	334.00	328.65	328.21	9302	30.53	618	5110	54.93
KBCGLOBAL	EQ	19-May-2022	5.15	5.00	5.40	4.90	4.90	4.90	5.04	25452263	1281.74	7491	11639411	45.73
KCP	EQ	19-May-2022	104.00	103.00	103.00	99.30	100.95	101.00	100.56	202700	203.84	3286	121813	60.10
KCPSUGIND	EQ	19-May-2022	27.20	26.20	29.30	25.80	27.65	27.65	27.93	1538251	429.60	6056	467896	30.42
KDDL	EQ	19-May-2022	892.10	881.95	881.95	825.55	858.70	849.25	851.75	8010	68.23	821	4711	58.81
KEC	EQ	19-May-2022	372.15	367.00	375.20	363.10	370.00	372.40	368.50	340249	1253.80	9065	245129	72.04
KECL	EQ	19-May-2022	23.50	22.60	23.75	22.60	23.30	23.30	23.29	36892	8.59	260	25239	68.41
KEERTI	EQ	19-May-2022	18.45	17.85	18.45	17.85	17.85	17.85	18.31	1970	0.36	14	1817	92.23
KEI	EQ	19-May-2022	1222.05	1176.00	1244.65	1175.00	1221.00	1219.55	1218.56	187005	2278.76	13018	70721	37.82
KELLTONTEC	EQ	19-May-2022	77.50	74.50	76.30	73.65	74.25	73.75	74.31	283579	210.72	3402	161932	57.10
KENNAMET	EQ	19-May-2022	1775.00	1757.10	1834.80	1715.15	1750.00	1745.65	1776.83	26791	476.03	4355	9174	34.24
KERNEX	BE	19-May-2022	156.50	156.40	159.95	149.00	157.95	157.25	154.78	8885	13.75	80	-	-
KESORAMIND	EQ	19-May-2022	53.75	52.50	54.20	52.00	54.00	53.65	53.18	433254	230.40	2236	248557	57.37
KEYFINSERV	EQ	19-May-2022	95.60	95.00	95.00	90.45	92.20	92.10	93.36	3425	3.20	213	2513	73.37
KHADIM	EQ	19-May-2022	216.10	206.10	213.10	199.35	205.20	204.70	206.33	27614	56.98	1250	13272	48.06
KHAICHEM	EQ	19-May-2022	113.70	113.00	113.00	108.05	108.05	108.05	109.03	186345	203.18	2760	117031	62.80
KHAITANLTD	BE	19-May-2022	47.75	49.95	50.05	45.40	48.95	48.95	48.01	4753	2.28	40	-	-
KHANDSE	BE	19-May-2022	24.00	24.85	24.85	24.80	24.85	24.85	24.83	1990	0.49	24	-	-
KICL	EQ	19-May-2022	1594.75	1554.90	1590.00	1550.30	1567.95	1554.10	1558.96	152	2.37	67	90	59.21
KILITCH	EQ	19-May-2022	160.05	158.00	163.45	151.10	151.10	154.60	156.83	2973	4.66	174	2410	81.06
KIMS	EQ	19-May-2022	1302.45	1240.00	1283.95	1240.00	1250.20	1255.15	1253.69	29986	375.93	5294	14048	46.85
KINGFA	EQ	19-May-2022	967.00	965.00	965.00	908.70	926.00	915.60	931.06	6684	62.23	681	3063	45.83
KIOCL	EQ	19-May-2022	207.20	203.00	208.20	190.00	204.00	202.10	203.15	35665	72.45	1189	10631	29.81
KIRIINDUS	EQ	19-May-2022	467.45	461.80	465.45	449.95	452.00	452.95	458.22	54655	250.44	3479	28679	52.47
KIRLFER	EQ	19-May-2022	209.35	205.50	212.40	204.60	210.00	207.70	207.17	124385	257.69	4313	67146	53.98
KIRLOSBROS	EQ	19-May-2022	267.90	267.95	267.95	253.65	255.60	255.55	259.36	14444	37.46	742	11919	82.52
KIRLOSENG	EQ	19-May-2022	146.25	143.45	145.00	140.00	141.85	141.45	142.42	56037	79.81	1844	28077	50.10
KIRLOSIND	EQ	19-May-2022	1403.25	1400.00	1400.00	1351.55	1360.55	1359.95	1373.87	709	9.74	223	439	61.92
KITEX	EQ	19-May-2022	247.90	240.50	267.85	237.00	259.30	259.20	258.16	2317348	5982.40	40747	328893	14.19
KKCL	EQ	19-May-2022	243.40	238.80	243.00	221.00	240.30	240.15	239.02	250334	598.36	6861	140951	56.31
KMSUGAR	EQ	19-May-2022	35.00	33.55	34.50	32.85	33.55	33.35	33.49	780421	261.33	3577	263112	33.71
KNAGRI	SM	19-May-2022	186.65	180.00	196.80	177.00	187.00	188.00	188.39	99200	186.88	60	56000	56.45
KNRCON	EQ	19-May-2022	236.95	234.25	235.45	228.90	231.50	230.35	231.85	81994	190.10	6118	45772	55.82
KOHINOOR	BE	19-May-2022	27.45	28.80	28.80	28.80	28.80	28.80	28.80	6991	2.01	30	-	-
KOKUYOCMLN	EQ	19-May-2022	59.85	59.50	59.90	58.10	59.15	58.85	59.01	42943	25.34	670	29990	69.84
KOLTEPATIL	EQ	19-May-2022	246.60	238.00	242.80	235.50	239.00	240.35	239.02	100321	239.79	3787	40737	40.61
KOPRAN	EQ	19-May-2022	229.25	231.00	231.00	220.30	227.00	226.10	226.37	90131	204.03	2292	41986	46.58
KOTAKALPHA	EQ	19-May-2022	30.08	29.50	29.50	27.50	29.50	29.42	29.06	265676	77.20	1082	191013	71.90
KOTAKBANK	EQ	19-May-2022	1846.80	1812.00	1827.30	1778.35	1782.50	1783.40	1801.83	3108321	56006.81	118339	1883563	60.60
KOTAKBKETF	EQ	19-May-2022	344.02	339.84	340.83	333.70	340.44	339.59	338.28	188107	636.34	776	159997	85.06
KOTAKGOLD	EQ	19-May-2022	43.56	43.31	43.94	43.31	43.74	43.72	43.59	223803	97.56	606	172266	76.97
KOTAKIT	EQ	19-May-2022	30.70	30.51	30.51	28.96	29.35	29.18	29.38	162120	47.63	1011	105886	65.31
KOTAKLOVOL	EQ	19-May-2022	12.37	12.65	12.85	12.01	12.50	12.60	12.29	810	0.10	111	506	62.47
KOTAKMID50	EQ	19-May-2022	76.04	75.50	77.00	73.05	74.80	76.68	74.71	2698	2.02	62	1538	57.01
KOTAKNIFTY	EQ	19-May-2022	171.52	171.49	171.49	166.95	166.95	167.14	167.98	74424	125.02	966	48056	64.57
KOTAKNV20	EQ	19-May-2022	94.45	94.44	98.99	90.55	91.50	93.51	92.47	45620	42.18	548	24107	52.84
KOTAKPSUBK	EQ	19-May-2022	246.15	240.00	242.10	235.00	237.40	235.81	236.55	15536	36.75	416	11341	73.00
KOTARISUG	EQ	19-May-2022	40.10	39.00	39.90	34.20	38.25	38.15	38.17	317913	121.34	2592	113635	35.74
KOTHARIPET	EQ	19-May-2022	93.70	92.00	94.10	90.00	91.80	91.50	91.59	94386	86.45	2926	38921	41.24
KOTHARIPRO	BE	19-May-2022	100.60	96.55	100.50	96.55	99.00	98.70	98.18	712	0.70	37	-	-
KOTYARK	SM	19-May-2022	338.15	355.05	355.05	346.00	355.05	355.05	354.43	58800	208.40	117	51200	87.07
KOVAI	EQ	19-May-2022	1561.15	1549.20	1555.00	1521.15	1521.20	1528.30	1535.34	858	13.17	235	449	52.33
KPIGREEN	EQ	19-May-2022	466.70	449.00	460.00	443.40	444.00	445.00	451.21	55588	250.82	6403	21715	39.06
KPITTECH	EQ	19-May-2022	516.15	498.00	504.50	492.65	503.00	502.10	500.47	781813	3912.77	28995	407547	52.13
KPRMILL	EQ	19-May-2022	579.75	570.05	596.80	560.00	581.95	577.35	586.25	454913	2666.91	24433	145373	31.96
KRBL	EQ	19-May-2022	228.50	224.25	244.65	223.20	234.35	235.25	237.77	1996551	4747.24	29836	327455	16.40
KREBSBIO	EQ	19-May-2022	128.70	128.00	128.65	122.50	124.00	123.85	125.74	9746	12.25	321	5702	58.51
KRIDHANINF	EQ	19-May-2022	5.40	5.20	5.60	4.90	4.95	4.95	5.05	149956	7.58	276	87566	58.39
KRISHANA	EQ	19-May-2022	354.85	322.00	330.00	298.00	323.50	321.40	316.72	231295	732.55	5229	109545	47.36
KRISHIVAL	SM	19-May-2022	162.85	170.95	170.95	170.95	170.95	170.95	170.95	15000	25.64	5	12000	80.00
KRISHNADEF	SM	19-May-2022	81.10	82.90	82.90	78.10	80.30	80.30	81.16	24000	19.48	8	21000	87.50
KRITI	EQ	19-May-2022	100.65	97.60	100.45	97.05	99.00	98.85	98.73	31915	31.51	1499	19547	61.25
KRITIKA	EQ	19-May-2022	65.80	66.95	66.95	62.55	62.55	62.55	62.69	55865	35.02	253	29069	52.03
KRSNAA	EQ	19-May-2022	535.45	515.00	531.55	513.05	515.00	516.00	524.68	36183	189.85	3390	21978	60.74
KSB	EQ	19-May-2022	1354.15	1335.00	1390.00	1318.25	1340.00	1339.90	1357.73	51178	694.86	7022	21980	42.95
KSCL	EQ	19-May-2022	557.25	554.95	554.95	542.70	542.70	545.05	547.73	48027	263.06	2266	22445	46.73
KSHITIJPOL	SM	19-May-2022	29.15	28.05	30.00	28.00	28.35	28.80	28.49	247298	70.44	48	209970	84.91
KSL	EQ	19-May-2022	305.00	291.00	304.10	291.00	301.60	300.20	299.35	15464	46.29	927	7845	50.73
KSOLVES	SM	19-May-2022	352.70	328.00	349.80	328.00	343.90	339.20	340.54	13200	44.95	32	9200	69.70
KTKBANK	EQ	19-May-2022	62.15	61.30	61.65	60.20	60.40	60.55	60.87	946655	576.25	2792	638925	67.49
KUANTUM	EQ	19-May-2022	77.95	76.90	77.00	73.85	76.00	75.30	75.31	28725	21.63	383	23401	81.47
L&TFH	EQ	19-May-2022	78.70	77.00	77.20	74.60	75.50	75.30	75.78	6291163	4767.76	25727	1875620	29.81
L&TFINANCE	NC	19-May-2022	1047.00	1051.99	1051.99	1051.99	1051.99	1051.99	1051.99	10	0.11	1	10	100.00
L&TFINANCE	NE	19-May-2022	1045.55	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	4	0.04	1	4	100.00
L&TFINANCE	NI	19-May-2022	1099.66	1100.00	1100.00	1095.00	1095.00	1095.00	1099.46	235	2.58	22	235	100.00
L&TFINANCE	NO	19-May-2022	1035.00	1035.00	1035.00	1030.00	1030.00	1030.00	1032.01	748	7.72	4	748	100.00
L&TFINANCE	NQ	19-May-2022	1100.00	1077.00	1077.00	1077.00	1077.00	1077.00	1077.00	1	0.01	1	1	100.00
L&TFINANCE	NU	19-May-2022	1080.53	1079.50	1080.00	1079.50	1080.00	1080.00	1079.65	267	2.88	3	267	100.00
L&TFINANCE	NW	19-May-2022	1064.48	1040.01	1050.00	1040.00	1050.00	1050.00	1042.95	87	0.91	7	77	88.51
L&TFINANCE	NY	19-May-2022	1044.00	1045.00	1046.00	1045.00	1045.00	1045.00	1045.21	70	0.73	3	70	100.00
L&TFINANCE	Y3	19-May-2022	1000.00	1005.00	1005.00	996.13	996.13	997.46	997.71	310	3.09	8	310	100.00
L&TFINANCE	Y5	19-May-2022	1065.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	160	1.70	2	160	100.00
L&TFINANCE	Y7	19-May-2022	1054.00	1030.00	1030.00	1016.50	1025.00	1025.00	1018.46	130	1.32	4	120	92.31
LAGNAM	EQ	19-May-2022	69.05	68.00	72.50	67.20	72.50	72.50	71.06	21468	15.26	215	15820	73.69
LAKPRE	BZ	19-May-2022	5.95	6.20	6.20	5.70	6.00	5.95	6.05	228	0.01	13	-	-
LALPATHLAB	EQ	19-May-2022	2051.95	2000.00	2004.85	1903.05	1908.00	1919.10	1942.65	820801	15945.32	62361	198951	24.24
LAMBODHARA	EQ	19-May-2022	89.55	85.80	89.00	85.70	86.70	87.05	87.08	18122	15.78	378	11207	61.84
LANCER	EQ	19-May-2022	219.75	219.75	228.00	209.55	218.25	218.05	218.87	51129	111.91	1339	27698	54.17
LAOPALA	EQ	19-May-2022	283.15	278.35	296.70	275.00	289.40	291.65	286.88	346008	992.64	9920	147930	42.75
LASA	EQ	19-May-2022	49.55	48.00	48.00	45.60	47.20	47.40	47.17	64869	30.60	767	39133	60.33
LATENTVIEW	EQ	19-May-2022	420.85	403.10	409.95	393.40	400.40	397.10	402.43	454321	1828.34	17117	169795	37.37
LAURUSLABS	EQ	19-May-2022	566.90	545.05	564.90	545.05	560.95	560.15	559.37	966719	5407.54	24793	442764	45.80
LAXMICOT	EQ	19-May-2022	24.50	23.40	25.20	23.05	23.05	23.45	23.54	15522	3.65	183	8348	53.78
LAXMIMACH	EQ	19-May-2022	8561.80	8200.00	8429.20	8200.00	8366.90	8314.00	8302.50	4532	376.27	1928	2195	48.43
LCCINFOTEC	EQ	19-May-2022	3.35	3.50	3.50	3.20	3.20	3.20	3.30	203564	6.73	315	109540	53.81
LEMERITE	ST	19-May-2022	74.75	71.65	73.35	71.05	71.05	71.05	71.24	107200	76.37	62	91200	85.07
LEMONTREE	EQ	19-May-2022	61.30	60.45	61.75	59.55	60.40	60.45	60.68	2320003	1407.74	18384	978094	42.16
LEXUS	SM	19-May-2022	70.60	72.00	72.00	70.25	70.50	70.50	70.88	27000	19.14	23	25000	92.59
LFIC	EQ	19-May-2022	99.05	99.05	99.05	94.25	98.85	97.95	96.69	948	0.92	117	503	53.06
LGBBROSLTD	EQ	19-May-2022	567.25	562.00	562.00	547.00	552.00	548.40	551.69	44217	243.94	2416	23524	53.20
LGBFORGE	EQ	19-May-2022	10.10	9.90	9.95	9.30	9.95	9.80	9.67	129295	12.50	472	87765	67.88
LIBAS	EQ	19-May-2022	24.80	24.45	24.75	22.55	23.15	23.75	24.16	82427	19.91	349	22071	26.78
LIBERTSHOE	EQ	19-May-2022	160.35	159.85	159.85	153.35	155.50	155.10	156.74	86100	134.95	1942	28446	33.04
LICHSGFIN	EQ	19-May-2022	358.90	360.00	367.70	349.20	356.45	354.45	359.77	12811006	46089.63	110815	3100226	24.20
LICI	EQ	19-May-2022	876.35	867.00	867.00	838.00	840.20	840.85	851.61	7372427	62784.21	330019	2943369	39.92
LICNETFGSC	EQ	19-May-2022	21.95	22.14	22.14	21.60	21.80	21.70	21.74	5516	1.20	174	4134	74.95
LICNETFN50	EQ	19-May-2022	175.02	175.00	175.90	168.16	172.00	171.59	171.15	585	1.00	83	330	56.41
LICNETFSEN	EQ	19-May-2022	583.00	578.99	578.99	566.65	569.00	568.20	568.63	555	3.16	96	393	70.81
LICNFNHGP	EQ	19-May-2022	174.48	174.19	174.19	167.50	168.75	169.30	169.80	4706	7.99	107	2127	45.20
LIKHITHA	EQ	19-May-2022	278.85	271.40	274.45	267.70	270.00	269.50	269.95	49811	134.46	938	43971	88.28
LINC	EQ	19-May-2022	272.70	270.60	272.40	262.00	263.50	264.80	266.87	4725	12.61	269	1779	37.65
LINCOLN	EQ	19-May-2022	307.85	301.05	305.60	275.00	284.85	283.80	284.12	184946	525.47	5045	103591	56.01
LINDEINDIA	EQ	19-May-2022	3154.15	3085.00	3137.35	2975.40	3005.00	2999.75	3062.95	99232	3039.43	9658	55465	55.89
LIQUIDBEES	EQ	19-May-2022	1000.00	1002.00	1002.00	999.53	1000.00	1000.00	1000.01	1835346	18353.59	6294	1753988	95.57
LIQUIDETF	EQ	19-May-2022	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	15239	152.39	50	10343	67.87
LODHA	EQ	19-May-2022	910.00	882.00	911.00	866.00	900.00	901.60	900.45	172755	1555.58	9745	108960	63.07
LOKESHMACH	EQ	19-May-2022	79.95	77.75	78.70	76.80	78.15	77.95	77.54	52643	40.82	675	38904	73.90
LOTUSEYE	EQ	19-May-2022	52.15	50.05	51.55	49.25	49.30	49.75	50.00	4437	2.22	112	2738	61.71
LOVABLE	EQ	19-May-2022	135.90	134.00	137.55	130.80	136.00	135.10	134.66	26270	35.38	1092	10803	41.12
LPDC	EQ	19-May-2022	7.50	7.60	7.75	7.15	7.20	7.65	7.31	50240	3.67	220	34238	68.15
LSIL	EQ	19-May-2022	13.95	13.40	13.55	13.30	13.30	13.30	13.35	2185890	291.78	3883	1109050	50.74
LT	EQ	19-May-2022	1572.50	1550.00	1562.75	1540.35	1550.65	1547.95	1549.28	1798843	27869.14	83839	937011	52.09
LTGILTBEES	EQ	19-May-2022	22.18	22.50	22.50	21.92	22.20	22.18	22.18	66126	14.67	110	64610	97.71
LTI	EQ	19-May-2022	4214.00	4090.00	4116.80	3960.00	3993.00	3991.85	4012.84	776622	31164.56	84982	372332	47.94
LTTS	EQ	19-May-2022	3775.25	3635.00	3700.00	3491.05	3511.80	3504.00	3559.63	512787	18253.34	49652	161444	31.48
LUMAXIND	EQ	19-May-2022	897.60	897.60	917.20	876.00	885.40	884.60	894.16	3511	31.39	740	1971	56.14
LUMAXTECH	EQ	19-May-2022	161.15	155.55	163.80	155.25	161.90	160.30	160.61	78943	126.79	5480	26213	33.20
LUPIN	EQ	19-May-2022	683.30	635.25	654.75	620.00	636.00	634.85	633.57	7828844	49601.31	154324	2182052	27.87
LUXIND	EQ	19-May-2022	2145.70	2100.00	2137.00	2060.00	2102.15	2104.60	2083.57	38528	802.76	5923	18247	47.36
LXCHEM	EQ	19-May-2022	352.25	341.10	351.00	339.20	347.10	345.75	346.33	497050	1721.46	14486	140946	28.36
LYKALABS	EQ	19-May-2022	148.30	141.00	155.00	140.90	147.40	145.00	145.67	196003	285.51	3048	107270	54.73
LYPSAGEMS	EQ	19-May-2022	5.90	5.95	5.95	5.40	5.40	5.50	5.62	37357	2.10	160	18670	49.98
M&M	EQ	19-May-2022	913.30	901.00	913.00	880.15	884.50	882.55	896.82	2658159	23839.00	80597	1293693	48.67
M&MFIN	EQ	19-May-2022	173.75	170.15	171.85	168.00	170.25	170.15	170.08	1609847	2738.07	11251	401041	24.91
M&MFIN	N1	19-May-2022	1080.00	1075.05	1075.05	1070.00	1070.00	1070.00	1072.96	34	0.36	4	34	100.00
M&MFIN	N2	19-May-2022	1129.00	1129.00	1130.00	1127.00	1127.00	1127.00	1128.82	170	1.92	5	170	100.00
M15RG	MF	19-May-2022	15.61	15.30	15.30	15.30	15.30	15.30	15.30	100	0.02	1	100	100.00
M17RD	MF	19-May-2022	12.55	13.17	13.18	13.17	13.18	13.18	13.18	20000	2.64	4	20000	100.00
M17RG	MF	19-May-2022	12.55	13.05	13.05	12.62	12.62	12.62	12.92	11000	1.42	9	11000	100.00
MAANALU	EQ	19-May-2022	125.65	124.00	127.00	121.00	126.90	125.90	125.09	19204	24.02	524	10980	57.18
MACPOWER	EQ	19-May-2022	209.85	206.00	211.80	203.65	205.00	205.55	206.84	6533	13.51	255	3402	52.07
MADHAV	EQ	19-May-2022	52.45	52.00	52.00	49.20	50.00	49.65	50.18	10465	5.25	178	7903	75.52
MADHAVBAUG	SM	19-May-2022	144.35	151.55	151.55	148.10	151.55	151.55	150.86	16000	24.14	9	8000	50.00
MADHUCON	BE	19-May-2022	6.30	6.50	6.50	6.05	6.20	6.10	6.22	19854	1.24	71	-	-
MADRASFERT	EQ	19-May-2022	49.90	48.90	53.90	47.25	51.40	50.95	51.25	3262120	1671.80	16256	724412	22.21
MAESGETF	EQ	19-May-2022	27.46	27.03	27.03	26.65	26.75	26.73	26.79	7039	1.89	146	4646	66.00
MAFANG	EQ	19-May-2022	40.06	40.40	40.40	38.02	39.13	38.47	38.75	666309	258.17	4487	449119	67.40
MAFSETF	EQ	19-May-2022	15.77	15.89	15.89	15.40	15.47	15.41	15.46	121372	18.76	421	91094	75.05
MAGADSUGAR	EQ	19-May-2022	363.65	354.00	365.00	350.00	353.00	353.15	357.05	83166	296.94	3130	29679	35.69
MAGNUM	EQ	19-May-2022	12.80	12.20	12.45	12.20	12.20	12.20	12.25	68113	8.34	119	47414	69.61
MAHABANK	EQ	19-May-2022	16.20	16.00	16.30	15.55	16.00	15.85	16.03	4643200	744.12	7104	1665726	35.87
MAHAPEXLTD	EQ	19-May-2022	74.90	77.00	77.00	71.75	72.20	73.95	73.44	12287	9.02	186	1417	11.53
MAHASTEEL	EQ	19-May-2022	70.05	68.00	69.40	65.15	65.50	66.10	66.91	17048	11.41	505	10057	58.99
MAHEPC	EQ	19-May-2022	100.95	99.00	100.75	98.50	99.60	99.25	99.28	27096	26.90	362	16259	60.01
MAHESHWARI	EQ	19-May-2022	88.00	86.00	86.50	84.30	86.50	85.75	85.62	35518	30.41	534	23020	64.81
MAHICKRA	SM	19-May-2022	73.80	73.75	73.75	73.75	73.75	73.75	73.75	1500	1.11	1	1500	100.00
MAHINDCIE	EQ	19-May-2022	191.60	188.00	194.70	183.75	185.05	184.70	189.15	435696	824.14	7814	135226	31.04
MAHKTECH	EQ	19-May-2022	14.07	13.75	13.89	13.04	13.57	13.66	13.58	214387	29.11	711	136045	63.46
MAHLIFE	EQ	19-May-2022	364.75	359.90	369.80	347.60	353.80	352.10	354.65	203550	721.88	9581	93852	46.11
MAHLOG	EQ	19-May-2022	468.10	464.90	464.90	444.50	455.00	455.10	453.04	81380	368.69	5094	51374	63.13
MAHSCOOTER	EQ	19-May-2022	3600.50	3618.00	3618.00	3482.10	3520.00	3534.80	3531.10	4191	147.99	1018	3136	74.83
MAHSEAMLES	EQ	19-May-2022	566.60	556.50	565.00	548.00	559.00	557.65	557.30	36716	204.62	2966	15527	42.29
MAITHANALL	EQ	19-May-2022	1117.15	1080.00	1155.00	1072.10	1123.00	1134.90	1125.86	88816	999.95	6868	33300	37.49
MALLCOM	EQ	19-May-2022	655.45	635.00	665.85	635.00	638.05	639.70	649.84	487	3.16	113	230	47.23
MALUPAPER	EQ	19-May-2022	33.10	32.80	32.80	31.35	32.10	31.85	32.03	11801	3.78	198	4779	40.50
MAM150ETF	EQ	19-May-2022	10.53	10.65	10.65	10.20	10.26	10.24	10.26	317046	32.52	250	315988	99.67
MAMFGETF	EQ	19-May-2022	76.41	74.98	75.18	74.16	74.59	74.42	74.68	1294	0.97	74	650	50.23
MAN50ETF	EQ	19-May-2022	168.36	168.98	173.00	163.40	164.01	163.74	164.61	36837	60.64	313	19902	54.03
MANAKALUCO	EQ	19-May-2022	21.50	21.25	21.90	20.50	20.95	21.00	21.08	61680	13.01	829	36710	59.52
MANAKCOAT	EQ	19-May-2022	22.35	22.00	22.50	21.40	22.35	21.80	21.74	27168	5.91	434	18583	68.40
MANAKSIA	EQ	19-May-2022	76.90	75.10	77.45	73.70	76.25	74.80	75.29	81509	61.37	1695	39098	47.97
MANAKSTEEL	EQ	19-May-2022	43.15	41.60	44.00	41.40	43.80	43.00	42.30	95049	40.21	1320	46025	48.42
MANALIPETC	EQ	19-May-2022	115.20	111.00	113.40	109.00	110.65	110.10	111.23	796588	886.07	8540	277639	34.85
MANAPPURAM	EQ	19-May-2022	104.55	94.25	97.65	91.85	94.90	94.60	93.98	31310509	29426.33	126101	7992646	25.53
MANAV	SM	19-May-2022	6.20	6.30	6.30	6.30	6.30	6.30	6.30	4000	0.25	1	4000	100.00
MANGALAM	EQ	19-May-2022	113.25	110.10	113.00	105.15	110.55	110.60	110.01	18889	20.78	388	12071	63.90
MANGCHEFER	EQ	19-May-2022	95.60	91.25	95.70	90.60	93.00	93.00	93.91	641519	602.46	7299	326917	50.96
MANGLMCEM	EQ	19-May-2022	306.75	306.00	308.75	294.85	297.25	301.60	301.69	30515	92.06	1839	16167	52.98
MANINDS	EQ	19-May-2022	81.00	79.00	81.75	78.00	81.40	80.95	79.76	122362	97.59	2470	47603	38.90
MANINFRA	EQ	19-May-2022	92.60	91.90	92.30	89.25	92.30	90.60	90.22	200499	180.89	4071	128383	64.03
MANORG	EQ	19-May-2022	710.80	703.85	718.00	680.00	694.00	687.65	694.16	16595	115.20	2268	8381	50.50
MANUGRAPH	EQ	19-May-2022	14.85	14.40	15.55	14.30	15.35	15.10	14.93	23107	3.45	106	14962	64.75
MANXT50	EQ	19-May-2022	393.77	385.00	385.95	381.20	383.68	382.88	383.33	1701	6.52	126	674	39.62
MANYAVAR	EQ	19-May-2022	964.70	939.95	969.00	931.00	958.00	946.15	941.14	81285	765.01	7230	43196	53.14
MAPMYINDIA	EQ	19-May-2022	1290.20	1252.15	1318.00	1232.25	1298.95	1297.60	1296.47	176954	2294.16	18261	53979	30.50
MARALOVER	EQ	19-May-2022	78.45	80.65	82.35	76.40	79.00	78.40	79.11	28801	22.79	407	18212	63.23
MARATHON	EQ	19-May-2022	141.70	139.90	139.90	130.55	138.00	135.25	134.48	50728	68.22	1100	22217	43.80
MARICO	EQ	19-May-2022	523.75	515.00	521.05	508.05	510.00	510.50	513.14	1576556	8089.87	38121	976623	61.95
MARINE	EQ	19-May-2022	29.55	29.45	29.45	28.00	28.80	28.70	28.62	133207	38.13	974	80933	60.76
MARKSANS	EQ	19-May-2022	49.45	48.75	48.80	47.35	48.00	47.60	48.02	473584	227.40	4441	270178	57.05
MARSHALL	EQ	19-May-2022	35.90	33.60	36.75	32.55	33.05	33.40	33.89	20018	6.78	248	9814	49.03
MARUTI	EQ	19-May-2022	7566.55	7450.00	7525.00	7385.05	7397.00	7404.55	7433.10	363255	27001.12	48746	111337	30.65
MASFIN	EQ	19-May-2022	583.55	578.00	596.40	552.20	589.95	588.20	578.87	36388	210.64	2758	12937	35.55
MASKINVEST	BE	19-May-2022	35.00	33.30	33.30	33.30	33.30	33.30	33.30	177	0.06	5	-	-
MASPTOP50	EQ	19-May-2022	26.69	26.70	26.80	25.25	25.37	25.77	25.96	194489	50.49	909	142811	73.43
MASTEK	EQ	19-May-2022	2572.30	2482.00	2509.95	2450.20	2498.00	2466.35	2477.32	62691	1553.05	9955	23987	38.26
MATRIMONY	EQ	19-May-2022	759.40	756.15	764.40	755.25	764.00	762.95	760.40	26224	199.41	5566	10575	40.33
MAWANASUG	EQ	19-May-2022	132.50	131.05	139.10	128.00	139.10	138.30	136.16	681657	928.13	6233	273456	40.12
MAXHEALTH	EQ	19-May-2022	362.05	356.95	369.85	355.00	364.10	368.05	362.07	741052	2683.15	14444	478537	64.58
MAXIND	EQ	19-May-2022	71.70	71.10	71.95	71.10	71.55	71.45	71.50	26828	19.18	144	20930	78.02
MAXVIL	EQ	19-May-2022	99.00	95.50	98.35	94.80	97.35	96.40	96.37	116732	112.49	1241	80247	68.74
MAYURUNIQ	EQ	19-May-2022	357.15	351.55	354.95	345.70	350.00	348.60	349.66	36372	127.18	3052	16197	44.53
MAZDA	EQ	19-May-2022	490.80	480.00	509.00	473.05	504.05	497.45	489.47	2502	12.25	359	1626	64.99
MAZDOCK	EQ	19-May-2022	288.70	283.95	291.00	280.50	286.85	284.35	284.88	352412	1003.94	7806	120663	34.24
MBAPL	EQ	19-May-2022	647.45	640.00	640.00	615.10	616.55	618.90	618.21	61263	378.74	1341	33798	55.17
MBECL	BE	19-May-2022	3.80	3.80	3.95	3.65	3.95	3.95	3.86	882774	34.09	665	-	-
MBLINFRA	EQ	19-May-2022	21.75	20.70	22.35	20.70	20.80	20.80	20.94	90451	18.94	376	49233	54.43
MC1RG	MF	19-May-2022	14.14	13.04	13.04	13.04	13.04	13.04	13.04	3000	0.39	1	3000	100.00
MCDOWELL-N	EQ	19-May-2022	837.60	807.05	824.95	791.00	799.45	795.80	803.00	1455374	11686.69	81845	703080	48.31
MCL	BE	19-May-2022	27.30	26.80	28.50	26.80	27.40	27.10	27.29	8238	2.25	95	-	-
MCLEODRUSS	EQ	19-May-2022	22.25	21.65	22.20	21.50	22.00	21.80	21.82	186091	40.61	757	120368	64.68
MCX	EQ	19-May-2022	1291.10	1245.00	1282.00	1245.00	1280.00	1272.55	1266.63	464841	5887.80	24125	127516	27.43
MEDICAMEQ	EQ	19-May-2022	660.30	650.00	687.40	637.25	673.00	671.10	662.64	12441	82.44	870	7483	60.15
MEDPLUS	EQ	19-May-2022	912.70	890.00	902.80	878.15	882.00	885.05	890.48	57579	512.73	7940	29226	50.76
MEGASOFT	EQ	19-May-2022	43.65	42.10	44.20	42.10	44.00	43.70	43.02	55135	23.72	598	35022	63.52
MEGASTAR	EQ	19-May-2022	181.55	185.00	187.00	174.05	182.20	182.75	182.86	26784	48.98	841	13087	48.86
MELSTAR	BZ	19-May-2022	4.10	4.10	4.10	3.90	3.95	3.95	3.92	136	0.01	8	-	-
MENONBE	EQ	19-May-2022	81.50	78.50	79.15	77.10	77.90	77.85	78.19	39084	30.56	793	16792	42.96
MEP	EQ	19-May-2022	22.60	21.70	23.00	21.50	22.95	22.75	22.43	251255	56.36	828	180864	71.98
MERCATOR	EQ	19-May-2022	1.70	1.70	1.70	1.65	1.65	1.65	1.66	541778	9.00	477	446338	82.38
METALFORGE	BZ	19-May-2022	4.50	4.65	4.65	4.40	4.40	4.40	4.49	3939	0.18	45	-	-
METROBRAND	EQ	19-May-2022	528.20	515.10	536.00	511.35	525.20	529.00	525.86	51143	268.94	4511	23304	45.57
METROPOLIS	EQ	19-May-2022	1753.45	1699.00	1809.70	1674.60	1775.00	1771.15	1762.03	487548	8590.76	36406	73995	15.18
MFL	EQ	19-May-2022	1252.10	1222.10	1233.25	1202.00	1215.45	1211.70	1217.89	59167	720.59	4316	22457	37.96
MFSL	EQ	19-May-2022	735.40	725.00	733.70	703.50	707.10	708.10	715.06	524489	3750.41	24945	326233	62.20
MGEL	EQ	19-May-2022	206.20	200.00	202.00	195.90	197.95	196.70	198.10	25817	51.14	554	17652	68.37
MGL	EQ	19-May-2022	765.40	760.00	760.00	741.40	748.00	745.55	751.23	235068	1765.90	11769	53830	22.90
MHHL	SM	19-May-2022	38.35	37.95	37.95	37.05	37.05	37.05	37.65	9000	3.39	3	6000	66.67
MHLXMIRU	EQ	19-May-2022	122.85	116.75	128.95	116.75	128.95	128.95	126.05	6999	8.82	234	4719	67.42
MHRIL	EQ	19-May-2022	243.80	237.00	243.80	235.65	240.00	241.50	239.39	175396	419.89	7934	68107	38.83
MICEL	EQ	19-May-2022	17.10	16.50	16.95	16.25	16.30	16.25	16.36	210134	34.37	722	92861	44.19
MID150BEES	EQ	19-May-2022	106.47	106.47	106.47	104.07	104.85	104.40	104.50	150782	157.57	1952	100870	66.90
MIDHANI	EQ	19-May-2022	172.20	170.70	174.00	168.00	173.90	172.40	170.65	253764	433.05	5067	100448	39.58
MINDACORP	EQ	19-May-2022	211.50	199.70	206.35	197.50	199.00	198.80	202.26	1157238	2340.62	28627	404712	34.97
MINDAIND	EQ	19-May-2022	858.60	835.00	869.70	828.00	846.95	849.35	849.92	183072	1555.97	12812	63592	34.74
MINDSPACE	RR	19-May-2022	344.95	344.40	346.62	341.40	343.67	342.76	344.36	56446	194.38	2395	37496	66.43
MINDTECK	EQ	19-May-2022	144.80	140.00	140.00	133.20	137.50	137.80	137.27	18004	24.71	756	9064	50.34
MINDTREE	EQ	19-May-2022	3026.15	2934.80	2945.35	2834.05	2845.15	2845.75	2874.10	1177993	33856.71	91578	525388	44.60
MIRCELECTR	EQ	19-May-2022	15.40	15.65	15.65	14.95	15.50	15.45	15.30	411033	62.90	1141	218856	53.25
MIRZAINT	EQ	19-May-2022	188.15	182.80	185.90	176.80	183.80	183.35	182.47	524368	956.82	8765	189354	36.11
MITCON	EQ	19-May-2022	94.20	89.55	93.35	89.50	89.50	89.50	90.04	8205	7.39	86	5735	69.90
MITTAL	EQ	19-May-2022	11.95	11.30	12.95	11.10	11.40	11.30	11.70	75648	8.85	372	32641	43.15
MKPL	SM	19-May-2022	189.30	180.50	180.50	180.50	180.50	180.50	180.50	2000	3.61	1	2000	100.00
MMFL	EQ	19-May-2022	805.40	807.00	842.35	800.00	803.00	804.10	812.30	17966	145.94	1542	10321	57.45
MMP	EQ	19-May-2022	193.70	186.35	191.95	184.30	190.00	190.60	189.40	16097	30.49	400	9865	61.28
MMTC	EQ	19-May-2022	41.35	40.50	41.15	39.85	40.30	40.15	40.41	1395393	563.86	6311	379021	27.16
MODIRUBBER	BE	19-May-2022	64.15	65.00	66.90	61.30	61.80	61.80	62.53	881	0.55	21	-	-
MODISNME	EQ	19-May-2022	68.00	66.00	66.05	64.00	66.00	65.00	65.16	28518	18.58	516	17951	62.95
MOGSEC	EQ	19-May-2022	48.38	48.50	48.50	48.05	48.35	48.28	48.32	168	0.08	32	95	56.55
MOHITIND	EQ	19-May-2022	21.50	21.00	21.20	20.30	20.50	20.50	20.75	29150	6.05	171	18373	63.03
MOIL	EQ	19-May-2022	169.40	165.90	165.90	161.80	163.65	164.10	164.14	239981	393.92	4507	108218	45.09
MOKSH	EQ	19-May-2022	15.30	15.50	15.50	14.55	14.55	14.55	14.57	334159	48.67	884	239360	71.63
MOL	EQ	19-May-2022	116.15	113.55	115.00	111.70	111.75	112.20	113.33	1194742	1353.95	8908	538826	45.10
MOLDTECH	EQ	19-May-2022	101.40	98.70	101.05	97.00	98.30	97.70	98.21	94262	92.57	2391	49028	52.01
MOLDTKPAC	EQ	19-May-2022	701.10	699.85	703.50	682.70	700.00	693.90	696.29	20409	142.11	2954	8714	42.70
MOLOWVOL	EQ	19-May-2022	110.20	109.80	109.80	106.03	109.35	108.70	108.05	982	1.06	47	830	84.52
MOM100	EQ	19-May-2022	29.68	28.85	29.78	28.76	28.95	28.88	29.01	87320	25.33	1073	67808	77.65
MOM50	EQ	19-May-2022	161.51	159.00	160.98	157.55	158.00	157.82	158.44	4184	6.63	105	4104	98.09
MOMOMENTUM	EQ	19-May-2022	179.79	177.01	178.87	168.25	173.50	173.51	173.36	7024	12.18	321	5289	75.30
MON100	EQ	19-May-2022	104.26	110.50	110.50	99.90	99.98	99.99	100.64	961660	967.84	28600	744971	77.47
MONARCH	EQ	19-May-2022	309.70	295.50	304.90	292.00	300.00	294.80	297.84	19942	59.39	1011	8856	44.41
MONQ50	EQ	19-May-2022	52.13	51.00	51.90	47.50	51.09	50.66	50.85	14529	7.39	205	10412	71.66
MONTECARLO	EQ	19-May-2022	513.45	505.00	508.20	491.95	495.00	496.00	498.24	22766	113.43	1677	13274	58.31
MORARJEE	BE	19-May-2022	23.20	23.90	23.90	22.05	22.05	22.20	22.29	12642	2.82	69	-	-
MOREPENLAB	EQ	19-May-2022	41.75	40.10	42.10	39.25	41.55	41.10	40.68	1311269	533.47	9497	482099	36.77
MOTHERSUMI	EQ	19-May-2022	126.70	122.05	123.80	120.00	120.45	120.40	121.43	6747928	8194.24	61680	2771952	41.08
MOTILALOFS	EQ	19-May-2022	845.55	834.55	856.75	826.10	827.00	828.25	838.99	86860	728.75	9618	36289	41.78
MOTOGENFIN	EQ	19-May-2022	28.25	27.85	29.75	27.75	29.00	29.05	29.14	6269	1.83	103	4978	79.41
MPHASIS	EQ	19-May-2022	2643.15	2550.00	2600.80	2445.70	2453.40	2457.65	2477.93	672976	16675.87	49833	283476	42.12
MPSLTD	EQ	19-May-2022	575.25	560.30	579.00	557.00	576.90	574.55	570.55	8419	48.03	722	4957	58.88
MRF	EQ	19-May-2022	74687.65	73500.00	74250.00	73001.00	73452.10	73434.75	73674.57	8680	6394.95	5120	2765	31.85
MRO-TEK	EQ	19-May-2022	64.50	62.90	64.00	59.10	60.00	60.70	61.52	18130	11.15	461	8467	46.70
MRPL	EQ	19-May-2022	89.35	86.50	93.35	86.20	88.70	88.35	90.25	29757422	26857.24	98432	7911030	26.59
MSPL	EQ	19-May-2022	11.70	11.40	11.45	11.10	11.25	11.20	11.29	407164	45.97	1128	234368	57.56
MSTCLTD	EQ	19-May-2022	311.65	300.00	307.35	296.00	298.00	297.75	300.67	198180	595.86	5704	91175	46.01
MSUMI	EQ	19-May-2022	63.30	61.90	62.90	60.25	62.55	62.15	61.58	2455948	1512.46	30403	1510187	61.49
MTARTECH	EQ	19-May-2022	1430.70	1382.00	1399.95	1375.00	1382.00	1379.45	1386.88	39292	544.93	5339	18262	46.48
MTEDUCARE	EQ	19-May-2022	8.35	8.05	8.65	7.60	7.85	7.80	8.06	125249	10.09	326	71044	56.72
MTNL	EQ	19-May-2022	22.70	22.40	22.55	21.95	22.10	22.10	22.20	687570	152.66	2556	323805	47.09
MUKANDLTD	EQ	19-May-2022	120.95	118.90	119.45	110.10	112.90	111.65	113.99	122940	140.14	2262	90489	73.60
MUKTAARTS	BE	19-May-2022	47.35	49.70	49.70	49.70	49.70	49.70	49.70	17107	8.50	44	-	-
MUNJALAU	EQ	19-May-2022	41.10	40.75	41.20	40.00	40.45	40.40	40.60	32515	13.20	717	18906	58.15
MUNJALSHOW	EQ	19-May-2022	96.90	96.00	97.55	95.05	96.00	96.05	96.21	18340	17.65	422	13371	72.91
MURUDCERA	EQ	19-May-2022	24.75	24.35	25.45	23.80	23.80	23.90	24.19	39589	9.58	326	22130	55.90
MUTHOOTCAP	EQ	19-May-2022	215.05	211.15	215.55	202.00	211.00	210.20	211.32	36449	77.02	1504	17298	47.46
MUTHOOTFIN	EQ	19-May-2022	1186.55	1140.00	1174.90	1140.00	1158.20	1160.60	1158.01	976165	11304.05	30856	548271	56.17
NABARD	N2	19-May-2022	1174.15	1175.00	1175.00	1169.99	1170.00	1170.96	1171.75	1185	13.89	31	1010	85.23
NACLIND	EQ	19-May-2022	76.35	73.05	78.00	70.40	74.95	75.25	74.98	85186	63.87	1208	41662	48.91
NAGAFERT	EQ	19-May-2022	13.05	12.70	12.90	12.40	12.50	12.45	12.61	683050	86.15	1231	448298	65.63
NAGREEKCAP	BE	19-May-2022	10.90	10.90	11.00	10.40	11.00	11.00	10.46	1380	0.14	12	-	-
NAGREEKEXP	EQ	19-May-2022	52.70	54.00	54.25	50.30	51.85	51.45	52.86	31227	16.51	355	16717	53.53
NAHARCAP	EQ	19-May-2022	484.70	460.15	493.90	460.15	478.00	469.95	474.91	32114	152.51	7680	10591	32.98
NAHARINDUS	EQ	19-May-2022	162.80	158.00	159.00	152.00	152.95	153.45	154.22	157686	243.18	2275	76140	48.29
NAHARPOLY	EQ	19-May-2022	416.15	428.00	428.00	395.35	407.00	408.65	408.97	21325	87.21	959	12412	58.20
NAHARSPING	BE	19-May-2022	441.40	440.10	461.00	420.10	445.00	435.55	445.33	36660	163.26	821	-	-
NAM-INDIA	EQ	19-May-2022	276.50	271.35	271.35	259.00	261.75	261.20	262.78	1055765	2774.38	17645	482476	45.70
NARMADA	SM	19-May-2022	23.50	23.00	23.00	23.00	23.00	23.00	23.00	21600	4.97	2	21600	100.00
NATCOPHARM	EQ	19-May-2022	715.15	708.60	708.60	694.00	698.00	699.60	699.37	89863	628.47	4493	48886	54.40
NATHBIOGEN	EQ	19-May-2022	201.00	199.00	200.00	195.05	197.50	196.90	197.87	26707	52.84	789	17733	66.40
NATIONALUM	EQ	19-May-2022	97.70	95.00	95.70	92.00	94.40	94.25	93.96	20104990	18890.36	55764	6378948	31.73
NATNLSTEEL	BE	19-May-2022	3.90	4.05	4.05	3.75	3.75	3.75	3.86	1320	0.05	4	-	-
NAUKRI	EQ	19-May-2022	3604.05	3500.00	3531.70	3395.00	3400.00	3402.05	3453.21	462714	15978.47	54049	211364	45.68
NAVINFLUOR	EQ	19-May-2022	3885.40	3854.00	3854.00	3743.90	3801.15	3802.90	3800.84	121538	4619.46	12335	42740	35.17
NAVKARCORP	EQ	19-May-2022	50.55	48.60	52.30	48.30	48.80	49.05	50.47	1603049	809.13	5050	986599	61.55
NAVNETEDUL	EQ	19-May-2022	95.20	93.90	93.90	90.10	90.25	90.55	91.91	300782	276.46	5326	173388	57.65
NAZARA	EQ	19-May-2022	1242.75	1224.00	1224.00	1181.00	1198.00	1198.15	1198.31	147061	1762.24	13869	64101	43.59
NBCC	EQ	19-May-2022	34.20	33.05	33.45	32.70	33.25	33.05	33.04	2989960	987.88	9101	992875	33.21
NBIFIN	EQ	19-May-2022	1996.50	1960.85	2032.00	1960.85	2000.00	1972.50	1984.54	44	0.87	20	27	61.36
NBVENTURES	EQ	19-May-2022	151.05	146.15	181.00	142.50	175.00	177.10	170.13	5475313	9315.20	59521	1338634	24.45
NCC	EQ	19-May-2022	64.05	62.85	63.30	62.20	62.85	62.60	62.77	1386509	870.33	5492	630380	45.47
NCLIND	EQ	19-May-2022	170.85	167.00	172.00	164.30	165.80	165.05	167.56	83312	139.60	2325	52111	62.55
NDGL	EQ	19-May-2022	1365.35	1356.35	1356.35	1256.65	1299.90	1279.65	1300.06	173	2.25	58	107	61.85
NDL	EQ	19-May-2022	42.90	41.25	41.95	40.80	40.80	40.80	41.13	123622	50.84	731	77015	62.30
NDRAUTO	EQ	19-May-2022	427.55	406.05	421.00	390.05	392.70	392.15	405.06	23381	94.71	1343	10147	43.40
NDTV	EQ	19-May-2022	176.20	173.50	173.50	167.40	167.40	167.40	168.55	98995	166.85	1588	55734	56.30
NECCLTD	EQ	19-May-2022	29.95	29.50	29.50	28.50	28.50	28.50	28.72	122063	35.06	385	75092	61.52
NECLIFE	EQ	19-May-2022	26.40	26.00	26.00	25.10	25.35	25.30	25.59	218315	55.88	2004	96717	44.30
NELCAST	EQ	19-May-2022	59.95	59.45	59.45	57.00	57.50	57.50	57.93	72292	41.88	1222	51501	71.24
NELCO	EQ	19-May-2022	583.55	566.15	612.70	556.20	606.85	606.60	592.33	82667	489.66	4076	40906	49.48
NEOGEN	EQ	19-May-2022	1430.90	1400.05	1454.95	1380.05	1438.80	1433.90	1418.31	30089	426.76	3824	15781	52.45
NESCO	EQ	19-May-2022	549.15	539.85	547.95	536.60	546.00	543.70	544.40	10327	56.22	847	6250	60.52
NESTLEIND	EQ	19-May-2022	16343.60	16170.00	16244.95	16000.00	16130.00	16094.25	16086.78	70502	11341.50	26863	37172	52.72
NETF	EQ	19-May-2022	170.66	172.48	172.48	164.80	165.85	165.23	165.91	3635	6.03	177	3106	85.45
NETWORK18	EQ	19-May-2022	78.30	74.60	76.90	74.60	75.75	75.65	75.84	929542	704.96	6969	382911	41.19
NEULANDLAB	EQ	19-May-2022	1053.45	1021.80	1045.75	1012.60	1024.00	1021.55	1028.03	15917	163.63	1625	10876	68.33
NEWGEN	EQ	19-May-2022	394.45	385.00	391.95	383.05	386.85	387.15	387.44	62064	240.46	5800	29137	46.95
NEXTMEDIA	BE	19-May-2022	5.90	5.65	6.05	5.65	5.95	5.80	5.85	3554	0.21	31	-	-
NFL	EQ	19-May-2022	53.90	52.30	55.50	52.00	52.70	52.85	53.72	5790834	3110.93	23128	949567	16.40
NGIL	EQ	19-May-2022	133.95	140.00	140.00	127.30	127.50	127.55	128.81	7550	9.73	202	5289	70.05
NH	EQ	19-May-2022	668.15	663.80	686.20	656.70	658.00	659.80	667.97	120491	804.85	12547	70154	58.22
NHAI	N2	19-May-2022	1194.16	1196.00	1196.00	1186.00	1186.75	1186.84	1191.74	4337	51.69	73	3661	84.41
NHAI	N4	19-May-2022	1080.00	1055.99	1055.99	1055.99	1055.99	1055.99	1055.99	80	0.84	1	80	100.00
NHAI	N6	19-May-2022	1272.00	1271.00	1271.00	1251.50	1251.50	1251.50	1254.75	6	0.08	2	6	100.00
NHAI	N8	19-May-2022	1125.00	1101.66	1120.50	1101.65	1106.65	1106.65	1103.66	153	1.69	4	153	100.00
NHAI	N9	19-May-2022	1147.13	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	10	0.12	1	10	100.00
NHAI	NA	19-May-2022	1184.19	1180.00	1181.00	1175.01	1175.01	1176.17	1179.41	2377	28.03	21	2357	99.16
NHAI	NC	19-May-2022	1119.00	1105.00	1105.00	1103.01	1103.01	1103.01	1104.01	40	0.44	2	40	100.00
NHAI	ND	19-May-2022	1183.50	1183.50	1183.50	1183.50	1183.50	1183.50	1183.50	1	0.01	1	1	100.00
NHAI	NE	19-May-2022	1228.10	1248.97	1248.97	1211.00	1211.00	1211.00	1214.23	40	0.49	8	39	97.50
NHBTF2014	N6	19-May-2022	6800.10	6701.00	6726.00	6700.00	6726.00	6725.78	6719.47	121	8.13	7	101	83.47
NHPC	EQ	19-May-2022	32.05	31.40	32.10	31.20	31.80	31.75	31.75	8310062	2638.56	9326	6317062	76.02
NHPC	N5	19-May-2022	1249.88	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	50	0.62	1	50	100.00
NIACL	EQ	19-May-2022	104.25	103.95	104.20	102.15	102.75	102.65	102.83	142509	146.54	5677	85236	59.81
NIBL	EQ	19-May-2022	22.50	22.90	22.90	21.80	21.80	21.85	22.00	9909	2.18	90	6663	67.24
NIDAN	SM	19-May-2022	38.00	38.00	38.00	36.15	36.40	36.40	36.62	6000	2.20	6	4000	66.67
NIF100BEES	EQ	19-May-2022	170.02	169.97	170.00	166.01	166.50	166.37	167.01	7964	13.30	317	7504	94.22
NIFTYBEES	EQ	19-May-2022	176.05	175.99	175.99	171.50	172.39	171.70	172.30	6755953	11640.78	51105	5405702	80.01
NIITLTD	EQ	19-May-2022	479.95	465.00	473.95	457.30	463.00	463.10	466.83	131134	612.18	7594	57427	43.79
NILAINFRA	EQ	19-May-2022	6.00	5.85	6.00	5.80	5.85	5.85	5.86	210997	12.36	315	109165	51.74
NILASPACES	BE	19-May-2022	3.80	3.70	3.70	3.65	3.65	3.65	3.65	146191	5.34	371	-	-
NILKAMAL	EQ	19-May-2022	1902.40	1899.90	1919.00	1861.15	1913.00	1899.15	1891.89	1415	26.77	326	622	43.96
NIPPOBATRY	EQ	19-May-2022	384.85	380.00	381.70	367.55	372.00	370.65	373.87	2876	10.75	376	2008	69.82
NIRAJ	EQ	19-May-2022	32.75	34.90	34.90	32.25	32.45	32.45	32.97	9873	3.25	133	5080	51.45
NITCO	EQ	19-May-2022	24.40	24.40	25.60	24.20	25.60	25.60	25.31	182089	46.08	832	113533	62.35
NITINSPIN	EQ	19-May-2022	243.25	240.00	240.00	228.00	233.60	232.25	233.68	158652	370.74	3366	85255	53.74
NITIRAJ	EQ	19-May-2022	70.05	65.20	72.00	64.35	69.60	68.70	67.35	17936	12.08	388	11845	66.04
NKIND	EQ	19-May-2022	35.00	38.10	38.50	36.70	38.50	38.50	38.26	12020	4.60	176	5247	43.65
NLCINDIA	EQ	19-May-2022	80.30	77.00	81.85	76.80	80.50	80.25	79.71	11796949	9403.56	39953	2002867	16.98
NMDC	EQ	19-May-2022	142.55	139.00	141.00	137.75	140.55	140.10	139.34	5341120	7442.08	30753	2370802	44.39
NOCIL	EQ	19-May-2022	254.35	247.00	253.90	245.00	249.05	249.55	250.43	1298273	3251.29	21010	375490	28.92
NOIDATOLL	EQ	19-May-2022	6.75	6.55	6.90	6.55	6.80	6.80	6.72	80692	5.43	221	57018	70.66
NOVARTIND	EQ	19-May-2022	611.85	608.00	609.95	596.00	596.00	600.20	603.08	5354	32.29	475	3703	69.16
NPBET	EQ	19-May-2022	176.92	176.91	176.91	170.02	174.10	172.95	173.67	820	1.42	59	445	54.27
NPST	SM	19-May-2022	75.00	75.00	78.00	75.00	78.00	78.00	75.60	8000	6.05	5	8000	100.00
NRAIL	EQ	19-May-2022	252.30	249.00	252.00	240.00	240.10	241.85	245.27	13220	32.42	765	7698	58.23
NRBBEARING	EQ	19-May-2022	112.35	111.40	114.10	109.25	113.35	112.30	111.57	45359	50.61	1484	23567	51.96
NRL	SM	19-May-2022	198.85	189.25	199.00	188.95	191.00	190.80	192.50	66000	127.05	55	46200	70.00
NSIL	EQ	19-May-2022	1504.35	1490.00	1529.20	1474.25	1476.00	1478.00	1491.61	1352	20.17	305	833	61.61
NTPC	EQ	19-May-2022	148.50	147.50	148.55	145.75	148.10	148.00	146.84	11701170	17181.64	73682	6524475	55.76
NTPC	N4	19-May-2022	1083.60	1095.10	1095.10	1095.10	1095.10	1095.10	1095.10	3	0.03	1	3	100.00
NTPC	N5	19-May-2022	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	100	1.22	1	100	100.00
NTPC	N6	19-May-2022	1349.90	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	201	2.70	2	201	100.00
NTPC	N7	19-May-2022	13.08	13.05	13.19	13.05	13.14	13.11	13.17	114447	15.07	46	114435	99.99
NTPC	ND	19-May-2022	1255.00	1278.00	1278.59	1265.00	1276.84	1276.84	1271.34	200	2.54	4	200	100.00
NUCLEUS	EQ	19-May-2022	437.00	423.90	432.25	416.85	422.20	421.90	424.04	37130	157.44	2265	12991	34.99
NURECA	EQ	19-May-2022	1114.55	1099.00	1099.00	1062.00	1062.00	1064.65	1076.65	5346	57.56	1508	2409	45.06
NUVOCO	EQ	19-May-2022	308.65	305.00	305.45	292.35	296.00	294.70	296.98	198484	589.45	6636	144778	72.94
NV20BEES	EQ	19-May-2022	94.34	94.98	96.79	91.20	91.88	91.84	92.17	11669	10.75	310	9786	83.86
NXTDIGITAL	EQ	19-May-2022	375.80	375.00	393.00	361.00	377.50	376.80	381.31	26094	99.50	1416	15514	59.45
NYKAA	EQ	19-May-2022	1495.55	1425.00	1484.00	1410.00	1460.10	1463.70	1448.01	461745	6686.13	31475	131599	28.50
OAL	EQ	19-May-2022	548.30	528.50	551.05	528.50	533.10	537.55	538.02	5285	28.43	631	2441	46.19
OBCL	EQ	19-May-2022	125.60	124.00	127.75	121.10	123.00	124.65	124.43	8232	10.24	243	4127	50.13
OBEROIRLTY	EQ	19-May-2022	819.15	801.25	807.00	785.40	788.00	792.20	795.33	686101	5456.76	21993	308147	44.91
OCCL	EQ	19-May-2022	800.45	808.45	808.45	784.95	802.20	802.25	793.18	3845	30.50	769	1690	43.95
OFSS	EQ	19-May-2022	3223.50	3170.00	3177.50	3080.00	3092.00	3091.10	3120.78	79353	2476.43	11697	42031	52.97
OIL	EQ	19-May-2022	238.70	232.70	242.70	229.05	239.25	241.20	237.68	1292297	3071.57	21513	539268	41.73
OILCOUNTUB	EQ	19-May-2022	8.10	8.30	8.50	7.75	8.25	8.15	8.06	14476	1.17	121	8992	62.12
OLECTRA	EQ	19-May-2022	558.85	540.00	549.75	535.00	541.05	540.00	542.11	77937	422.50	4657	48026	61.62
OMAXAUTO	EQ	19-May-2022	49.40	49.45	49.80	47.00	48.40	47.90	48.42	21101	10.22	444	12613	59.77
OMAXE	EQ	19-May-2022	88.50	87.15	95.10	84.60	95.00	92.05	91.26	716083	653.51	11597	203251	28.38
OMFURN	SM	19-May-2022	13.45	14.10	14.10	14.10	14.10	14.10	14.10	12000	1.69	2	12000	100.00
OMINFRAL	EQ	19-May-2022	37.00	35.65	37.95	34.40	36.30	35.90	36.12	87994	31.78	802	26239	29.82
OMKARCHEM	EQ	19-May-2022	26.15	26.00	26.85	25.50	26.10	25.60	25.91	18642	4.83	294	14648	78.58
ONELIFECAP	EQ	19-May-2022	11.40	11.20	11.85	11.05	11.40	11.35	11.39	5785	0.66	45	5103	88.21
ONEPOINT	EQ	19-May-2022	10.95	11.00	11.00	10.45	11.00	10.80	10.73	201279	21.59	216	187619	93.21
ONGC	EQ	19-May-2022	163.20	158.55	162.05	157.80	159.90	160.00	159.98	8932407	14290.20	86624	3292086	36.86
ONMOBILE	EQ	19-May-2022	150.65	146.00	147.80	140.75	141.90	141.70	144.28	1661853	2397.66	16463	535289	32.21
ONWARDTEC	EQ	19-May-2022	296.80	290.00	303.50	283.25	299.00	293.20	293.78	11692	34.35	949	6686	57.18
OPTIEMUS	EQ	19-May-2022	290.75	284.00	291.00	268.00	271.00	271.80	280.35	161145	451.77	4320	91293	56.65
ORBTEXP	EQ	19-May-2022	110.45	107.55	108.45	104.05	106.55	106.75	106.52	30665	32.66	697	15495	50.53
ORCHPHARMA	EQ	19-May-2022	317.45	314.00	314.00	285.75	302.55	300.40	303.01	13370	40.51	889	8816	65.94
ORICONENT	EQ	19-May-2022	29.35	28.80	29.10	28.05	28.50	28.70	28.66	71986	20.63	420	52642	73.13
ORIENTABRA	EQ	19-May-2022	30.25	29.80	30.45	29.05	29.95	29.80	29.75	70824	21.07	559	44218	62.43
ORIENTALTL	EQ	19-May-2022	12.70	12.50	12.75	12.15	12.30	12.55	12.55	39992	5.02	257	30186	75.48
ORIENTBELL	EQ	19-May-2022	549.30	563.00	608.70	560.15	569.00	568.60	585.79	497747	2915.78	27957	120333	24.18
ORIENTCEM	EQ	19-May-2022	118.10	117.00	117.50	114.40	116.50	116.35	115.96	358181	415.33	10707	192320	53.69
ORIENTELEC	EQ	19-May-2022	283.45	277.00	281.00	274.00	280.00	279.30	277.29	96191	266.73	5210	46532	48.37
ORIENTHOT	EQ	19-May-2022	57.30	55.15	57.10	55.15	55.45	55.85	56.18	133626	75.08	1633	56836	42.53
ORIENTLTD	EQ	19-May-2022	69.15	68.05	68.70	66.60	68.00	67.90	67.66	4647	3.14	142	3936	84.70
ORIENTPPR	EQ	19-May-2022	29.15	28.40	28.80	27.80	28.05	28.00	28.26	561953	158.81	2010	198740	35.37
ORISSAMINE	EQ	19-May-2022	3106.15	3050.75	3099.00	3005.00	3020.45	3054.40	3038.94	8292	251.99	1629	4130	49.81
ORTEL	BZ	19-May-2022	1.15	1.10	1.20	1.10	1.10	1.10	1.18	6426	0.08	11	-	-
ORTINLAB	EQ	19-May-2022	25.75	25.45	25.65	24.00	24.85	24.55	24.65	33316	8.21	397	16487	49.49
OSIAHYPER	SM	19-May-2022	379.00	353.50	374.00	353.50	374.00	374.00	368.88	1600	5.90	3	1200	75.00
OSWALAGRO	EQ	19-May-2022	29.60	29.40	32.55	28.80	32.55	32.55	32.12	277150	89.03	849	228240	82.35
OSWALSEEDS	SM	19-May-2022	87.00	86.95	86.95	86.95	86.95	86.95	86.95	4000	3.48	1	4000	100.00
PAGEIND	EQ	19-May-2022	42916.90	42401.00	42600.00	41600.15	42200.00	41866.70	41973.09	23043	9671.86	11079	10165	44.11
PAISALO	EQ	19-May-2022	746.30	727.00	746.30	724.15	738.95	736.60	736.36	30022	221.07	1549	18449	61.45
PALASHSECU	BE	19-May-2022	103.70	99.00	105.95	99.00	101.00	101.00	101.02	2343	2.37	16	-	-
PALREDTEC	BE	19-May-2022	134.40	130.00	132.70	127.70	129.00	129.45	129.28	4980	6.44	107	-	-
PANACEABIO	EQ	19-May-2022	158.45	159.95	174.25	159.95	165.95	166.10	170.61	617097	1052.83	9965	241242	39.09
PANACHE	BE	19-May-2022	81.60	83.00	85.45	78.10	81.30	82.15	82.65	15578	12.88	109	-	-
PANAMAPET	EQ	19-May-2022	268.45	263.90	267.35	258.00	266.20	263.20	263.30	80598	212.21	2290	27320	33.90
PANSARI	BE	19-May-2022	107.00	107.00	110.95	102.00	107.00	107.00	104.71	133	0.14	10	-	-
PAR	EQ	19-May-2022	157.60	155.05	159.50	155.05	157.75	158.35	157.74	6678	10.53	124	4893	73.27
PARACABLES	EQ	19-May-2022	11.55	11.20	11.45	10.90	11.15	11.10	11.19	70217	7.86	342	47127	67.12
PARAGMILK	EQ	19-May-2022	96.45	92.10	95.90	92.10	93.50	93.05	93.89	373491	350.69	3258	190589	51.03
PARAS	EQ	19-May-2022	620.25	600.00	617.35	600.00	606.90	603.45	605.10	69688	421.68	6989	25617	36.76
PARSVNATH	EQ	19-May-2022	14.20	13.90	13.90	12.90	12.95	13.00	13.21	526775	69.58	1141	424684	80.62
PASUPTAC	EQ	19-May-2022	40.90	38.15	38.35	35.65	36.95	36.60	37.19	326480	121.42	2440	198221	60.71
PATELENG	EQ	19-May-2022	25.50	24.90	26.75	24.50	25.90	25.60	25.85	3727119	963.31	6380	1760231	47.23
PATINTLOG	EQ	19-May-2022	14.60	14.45	15.30	13.10	14.70	14.60	14.45	274460	39.65	1089	124344	45.30
PATINTPP	E1	19-May-2022	3.90	3.90	4.00	3.70	3.95	3.80	3.85	128833	4.96	183	80772	62.70
PAYTM	EQ	19-May-2022	588.20	560.00	571.75	550.00	553.95	553.75	561.32	2059220	11558.73	51581	511765	24.85
PBAINFRA	EQ	19-May-2022	11.00	11.50	11.50	10.70	11.00	11.00	10.99	4081	0.45	30	3019	73.98
PCBL	EQ	19-May-2022	107.50	104.00	110.10	104.00	108.85	108.75	107.18	1192464	1278.03	14793	373624	31.33
PCJEWELLER	EQ	19-May-2022	21.40	21.00	21.00	20.25	20.60	20.75	20.66	481173	99.40	1846	263999	54.87
PDMJEPAPER	EQ	19-May-2022	38.95	38.40	40.90	37.65	37.90	37.85	38.80	220415	85.52	1729	87928	39.89
PDSL	EQ	19-May-2022	1771.50	1758.00	1758.00	1663.60	1675.00	1681.95	1715.99	7510	128.87	1421	4731	63.00
PEARLPOLY	EQ	19-May-2022	23.15	23.80	23.80	22.05	22.05	22.25	22.44	19346	4.34	172	10810	55.88
PEL	EQ	19-May-2022	1981.85	1909.00	1949.95	1859.00	1895.00	1894.05	1896.84	555240	10532.00	31487	165502	29.81
PENIND	EQ	19-May-2022	37.55	36.00	37.90	36.00	37.70	37.70	37.08	328426	121.79	2031	197351	60.09
PENINLAND	BE	19-May-2022	12.05	12.00	12.00	11.45	11.65	11.55	11.53	40406	4.66	141	-	-
PERSISTENT	EQ	19-May-2022	3857.65	3741.00	3804.00	3592.05	3625.05	3616.35	3674.20	389145	14297.96	46945	183473	47.15
PETRONET	EQ	19-May-2022	223.50	219.90	223.50	218.50	219.95	219.65	220.73	1973590	4356.28	28666	931069	47.18
PFC	EQ	19-May-2022	109.10	107.65	108.55	107.00	108.05	107.95	107.61	2145172	2308.38	10830	973228	45.37
PFC	N3	19-May-2022	1214.25	1243.55	1243.55	1243.55	1243.55	1243.55	1243.55	258	3.21	1	258	100.00
PFC	N8	19-May-2022	1351.59	1352.50	1352.50	1352.50	1352.50	1352.50	1352.50	282	3.81	1	282	100.00
PFIZER	EQ	19-May-2022	4298.10	4265.00	4320.00	4220.50	4255.00	4261.65	4283.00	38223	1637.09	3027	27634	72.30
PFOCUS	EQ	19-May-2022	73.50	74.70	74.70	70.60	70.60	71.10	71.90	17201	12.37	439	9776	56.83
PFS	EQ	19-May-2022	16.25	16.05	16.10	15.75	15.90	15.85	15.89	400667	63.68	1005	193960	48.41
PGEL	EQ	19-May-2022	667.10	621.30	673.00	621.30	664.00	660.40	654.38	24428	159.85	2497	12310	50.39
PGHH	EQ	19-May-2022	13012.25	13050.00	13070.00	12801.00	13059.95	12985.90	12907.06	3592	463.62	1552	1343	37.39
PGHL	EQ	19-May-2022	4458.35	4425.60	4463.80	4301.00	4335.00	4343.75	4381.39	16548	725.03	5583	3127	18.90
PGIL	EQ	19-May-2022	420.70	409.60	422.00	409.60	411.50	412.55	414.28	3343	13.85	233	2127	63.63
PGINVIT	IV	19-May-2022	137.04	138.73	138.73	136.00	136.67	136.61	136.92	164899	225.77	1775	126873	76.94
PHARMABEES	EQ	19-May-2022	12.97	12.81	12.96	12.67	12.75	12.69	12.74	141458	18.02	992	116654	82.47
PHOENIXLTD	EQ	19-May-2022	1068.60	1041.00	1060.75	1016.00	1024.90	1021.15	1034.83	72440	749.63	6872	39047	53.90
PIDILITIND	EQ	19-May-2022	2162.95	2050.00	2127.00	2050.00	2115.00	2117.85	2101.26	940385	19759.92	70047	250668	26.66
PIIND	EQ	19-May-2022	2626.85	2579.90	2719.70	2560.15	2670.00	2666.65	2671.83	577814	15438.21	48349	123929	21.45
PILANIINVS	EQ	19-May-2022	1747.30	1701.00	1735.00	1684.00	1691.05	1696.85	1697.44	1987	33.73	430	1364	68.65
PILITA	EQ	19-May-2022	9.20	9.20	9.80	8.55	9.40	9.45	9.43	598131	56.40	1566	409271	68.42
PIONDIST	EQ	19-May-2022	168.90	171.95	172.30	158.05	159.15	160.30	161.55	23731	38.34	138	13336	56.20
PIONEEREMB	EQ	19-May-2022	46.20	44.10	45.20	43.70	43.75	44.25	44.47	18706	8.32	195	12741	68.11
PITTIENG	EQ	19-May-2022	270.80	263.90	263.90	258.00	261.45	260.65	261.48	47430	124.02	1834	27190	57.33
PIXTRANS	EQ	19-May-2022	810.65	790.00	802.65	786.00	798.00	795.80	795.82	7438	59.19	1148	5117	68.80
PKTEA	BE	19-May-2022	271.80	280.00	280.00	261.55	271.80	271.80	270.26	8	0.02	4	-	-
PLASTIBLEN	EQ	19-May-2022	195.30	194.65	198.15	192.60	194.95	194.50	195.88	12071	23.64	341	9739	80.68
PNB	EQ	19-May-2022	29.70	29.30	29.35	28.75	29.35	29.20	29.04	30284209	8795.13	47363	9360306	30.91
PNBGILTS	EQ	19-May-2022	67.00	66.50	66.80	65.50	66.65	66.40	66.20	192209	127.23	2175	115240	59.96
PNBHOUSING	EQ	19-May-2022	340.65	335.00	351.05	329.10	330.00	331.25	338.61	247160	836.91	7433	95212	38.52
PNC	BE	19-May-2022	45.35	46.00	47.60	43.30	47.60	47.60	47.21	31962	15.09	101	-	-
PNCINFRA	EQ	19-May-2022	246.45	240.00	249.85	240.00	243.00	244.20	245.74	99470	244.44	4670	41521	41.74
PODDARHOUS	EQ	19-May-2022	209.65	204.00	209.90	199.25	200.00	199.95	202.99	3928	7.97	306	2415	61.48
PODDARMENT	EQ	19-May-2022	278.50	274.95	289.45	271.15	282.45	282.10	281.82	3078	8.67	228	1978	64.26
POKARNA	EQ	19-May-2022	554.25	527.00	542.00	523.00	533.00	532.60	532.60	26318	140.17	2998	11777	44.75
POLICYBZR	EQ	19-May-2022	655.10	630.00	644.65	611.40	617.00	617.20	623.54	700992	4370.97	32966	235400	33.58
POLYCAB	EQ	19-May-2022	2560.90	2482.00	2550.00	2482.00	2521.00	2517.80	2521.90	177771	4483.21	18868	54826	30.84
POLYMED	EQ	19-May-2022	784.20	764.60	783.80	690.00	712.90	713.60	724.49	102409	741.94	15179	37449	36.57
POLYPLEX	EQ	19-May-2022	2387.05	2330.00	2413.60	2320.00	2361.00	2353.55	2372.97	172634	4096.55	15971	52267	30.28
PONNIERODE	EQ	19-May-2022	287.30	279.35	291.00	270.05	273.95	272.25	280.47	60072	168.48	2031	25850	43.03
POONAWALLA	EQ	19-May-2022	253.60	243.90	247.30	236.80	239.20	238.90	242.28	3673019	8899.16	27426	1193129	32.48
POONAWALLA	N7	19-May-2022	1199.00	1005.12	1005.12	1005.12	1005.12	1005.12	1005.12	11	0.11	1	11	100.00
POWERGRID	EQ	19-May-2022	227.90	223.00	229.65	221.65	228.75	228.30	224.42	11314202	25390.81	88326	6079722	53.74
POWERINDIA	EQ	19-May-2022	3112.15	3051.10	3105.05	3030.00	3045.00	3048.30	3063.04	20416	625.35	3685	9316	45.63
POWERMECH	EQ	19-May-2022	934.35	902.00	936.00	902.00	931.00	933.80	925.57	19490	180.39	1637	13187	67.66
PPAP	EQ	19-May-2022	202.70	199.65	201.20	191.70	196.90	192.70	195.82	7909	15.49	441	4152	52.50
PPL	EQ	19-May-2022	179.95	175.00	179.60	171.80	177.00	176.30	176.35	114543	202.00	6972	43595	38.06
PRAENG	BE	19-May-2022	16.15	16.15	16.70	15.65	16.70	16.55	16.34	6614	1.08	38	-	-
PRAJIND	EQ	19-May-2022	369.80	358.80	364.00	351.10	359.00	357.40	357.11	1374558	4908.71	24297	581539	42.31
PRAKASH	EQ	19-May-2022	65.05	63.50	64.80	62.35	63.25	63.10	63.49	281438	178.69	2319	166434	59.14
PRAKASHSTL	EQ	19-May-2022	5.35	5.30	5.30	5.05	5.15	5.10	5.17	678909	35.13	1395	399079	58.78
PRAXIS	EQ	19-May-2022	35.90	35.10	36.50	34.15	35.80	35.30	35.32	49760	17.58	444	33354	67.03
PRECAM	EQ	19-May-2022	115.05	112.00	112.45	108.20	112.45	109.90	109.65	65796	72.15	2147	39317	59.76
PRECISION	SM	19-May-2022	35.10	35.35	35.35	34.00	34.40	34.20	34.36	14000	4.81	7	10000	71.43
PRECOT	EQ	19-May-2022	263.80	255.15	261.55	248.00	248.00	251.25	255.34	6670	17.03	808	3067	45.98
PRECWIRE	EQ	19-May-2022	75.70	75.00	77.00	71.95	73.55	73.35	73.59	28850	21.23	766	18346	63.59
PREMEXPLN	BE	19-May-2022	328.75	319.00	319.00	312.40	318.00	313.20	314.42	2025	6.37	118	-	-
PREMIER	EQ	19-May-2022	5.00	5.00	5.05	4.70	5.05	4.90	4.84	31437	1.52	89	21117	67.17
PREMIERPOL	EQ	19-May-2022	96.20	93.00	96.00	91.20	92.00	92.00	92.72	19471	18.05	535	9574	49.17
PRESSMN	EQ	19-May-2022	38.80	38.00	39.00	37.20	38.05	38.00	38.05	22872	8.70	374	15400	67.33
PRESTIGE	EQ	19-May-2022	426.55	419.85	431.20	414.10	417.50	417.75	421.96	308746	1302.78	8170	129634	41.99
PRICOLLTD	EQ	19-May-2022	109.40	106.05	108.40	104.95	107.65	107.00	106.62	332262	354.24	3585	129400	38.95
PRIMESECU	EQ	19-May-2022	92.85	92.00	95.55	91.25	91.95	92.25	92.53	12457	11.53	304	7294	58.55
PRINCEPIPE	EQ	19-May-2022	650.85	643.45	650.00	620.00	640.00	639.55	640.55	112988	723.75	7816	49157	43.51
PRITI	EQ	19-May-2022	75.45	72.50	77.50	70.90	77.50	76.70	76.02	23955	18.21	123	19095	79.71
PRITIKAUTO	EQ	19-May-2022	14.55	14.10	14.70	13.80	14.30	14.25	14.13	144809	20.46	558	92110	63.61
PRIVISCL	EQ	19-May-2022	1203.90	1160.10	1235.00	1122.05	1162.70	1159.60	1175.13	56926	668.96	7247	23208	40.77
PROLIFE	SM	19-May-2022	157.50	165.35	165.35	165.35	165.35	165.35	165.35	3000	4.96	1	3000	100.00
PROPEQUITY	SM	19-May-2022	149.00	148.00	149.00	142.60	142.60	143.50	145.81	9600	14.00	8	9600	100.00
PROZONINTU	EQ	19-May-2022	23.55	22.50	23.30	22.20	22.60	22.65	22.78	80455	18.33	578	51492	64.00
PRSMJOHNSN	EQ	19-May-2022	111.25	109.00	113.00	108.05	111.05	111.60	110.93	180177	199.87	2790	63828	35.43
PSB	EQ	19-May-2022	15.25	15.15	16.25	15.00	15.50	15.50	15.70	1882793	295.61	3346	613578	32.59
PSPPROJECT	EQ	19-May-2022	486.40	475.00	485.85	472.00	479.00	476.25	478.80	54297	259.97	2747	23431	43.15
PSUBNKBEES	EQ	19-May-2022	27.11	28.52	28.52	26.14	26.44	26.33	26.34	703496	185.33	3077	560525	79.68
PTC	EQ	19-May-2022	89.75	87.75	87.95	83.75	85.00	84.35	86.11	1388441	1195.55	18591	819359	59.01
PTL	EQ	19-May-2022	31.55	31.45	31.45	30.55	30.90	30.75	30.90	70820	21.88	1221	49415	69.78
PUNJABCHEM	EQ	19-May-2022	1295.45	1285.00	1288.75	1230.70	1260.00	1264.00	1268.72	5864	74.40	909	3516	59.96
PUNJLLOYD	BZ	19-May-2022	2.35	2.35	2.35	2.25	2.30	2.30	2.27	194662	4.42	176	-	-
PURVA	EQ	19-May-2022	94.55	91.30	93.45	91.00	91.45	91.50	92.12	42597	39.24	1091	19856	46.61
PVP	BE	19-May-2022	6.05	6.35	6.35	6.00	6.35	6.35	6.31	78960	4.98	120	-	-
PVR	EQ	19-May-2022	1785.05	1760.00	1791.65	1728.25	1742.90	1736.20	1749.09	507537	8877.27	19520	174349	34.35
QGOLDHALF	EQ	19-May-2022	43.18	43.00	43.39	43.00	43.36	43.36	43.24	12117	5.24	387	8870	73.20
QNIFTY	EQ	19-May-2022	1704.00	1704.00	1749.00	1656.00	1659.00	1659.01	1671.99	2517	42.08	129	2211	87.84
QUADPRO	SM	19-May-2022	10.20	10.00	10.20	10.00	10.20	10.20	10.10	12000	1.21	2	6000	50.00
QUESS	EQ	19-May-2022	633.15	605.05	641.20	605.05	627.80	623.95	629.87	100460	632.77	9763	28757	28.63
QUICKHEAL	EQ	19-May-2022	180.30	178.00	178.00	175.65	177.35	177.10	176.97	40509	71.69	856	29341	72.43
RADICO	EQ	19-May-2022	825.20	819.00	840.55	790.00	820.00	820.75	823.34	216163	1779.76	8794	74986	34.69
RADIOCITY	EQ	19-May-2022	23.10	23.00	23.25	22.75	23.00	23.00	23.00	274638	63.17	331	254889	92.81
RAILTEL	EQ	19-May-2022	99.20	96.80	98.05	94.50	96.35	95.55	96.27	698920	672.82	6530	371427	53.14
RAIN	EQ	19-May-2022	162.10	156.00	158.90	153.90	155.25	155.50	156.55	1162473	1819.80	11083	378637	32.57
RAINBOW	EQ	19-May-2022	441.45	427.00	458.80	427.00	451.20	451.50	448.88	924014	4147.72	29180	240991	26.08
RAJESHEXPO	EQ	19-May-2022	581.75	577.05	578.90	570.00	573.20	574.10	574.98	60472	347.70	8537	22919	37.90
RAJMET	EQ	19-May-2022	433.95	433.30	433.35	420.00	422.80	422.50	424.28	36185	153.53	775	13088	36.17
RAJRATAN	EQ	19-May-2022	666.35	655.50	655.50	633.05	633.05	633.05	641.53	48220	309.35	3068	32039	66.44
RAJRILTD	BE	19-May-2022	6.95	7.25	7.25	7.25	7.25	7.25	7.25	6	0.00	1	-	-
RAJSREESUG	EQ	19-May-2022	39.05	39.40	42.70	37.35	41.30	41.30	40.90	381918	156.20	3787	199306	52.19
RAJTV	EQ	19-May-2022	37.65	37.70	37.70	35.65	36.45	36.80	36.67	1895	0.69	35	1648	86.97
RALLIS	EQ	19-May-2022	205.30	201.40	203.95	196.55	199.00	198.65	198.84	951530	1892.07	12172	643877	67.67
RAMANEWS	EQ	19-May-2022	17.55	17.80	17.95	16.90	17.25	17.15	17.25	38901	6.71	411	23812	61.21
RAMASTEEL	EQ	19-May-2022	360.35	345.50	363.60	345.20	353.00	353.00	356.67	65616	234.03	2449	16840	25.66
RAMCOCEM	EQ	19-May-2022	700.95	680.50	693.00	680.25	685.80	689.10	686.15	361767	2482.27	8442	181694	50.22
RAMCOIND	EQ	19-May-2022	199.15	193.00	197.30	191.05	193.00	192.20	194.01	32350	62.76	1539	15845	48.98
RAMCOSYS	EQ	19-May-2022	266.35	258.70	266.10	241.00	249.35	247.50	251.40	243366	611.81	10906	58018	23.84
RAMKY	EQ	19-May-2022	174.65	164.90	169.70	160.30	166.90	165.60	165.34	71864	118.82	1924	37896	52.73
RANASUG	EQ	19-May-2022	34.00	32.85	33.85	32.30	32.65	32.55	32.96	1542374	508.34	6148	490506	31.80
RANEENGINE	EQ	19-May-2022	217.35	215.40	215.80	205.00	205.05	207.90	209.96	3147	6.61	344	1326	42.14
RANEHOLDIN	EQ	19-May-2022	631.55	629.00	629.00	615.25	619.90	620.10	621.09	6942	43.12	357	4666	67.21
RATEGAIN	EQ	19-May-2022	316.45	309.80	309.80	300.00	301.85	302.25	304.38	210967	642.14	6072	87559	41.50
RATNAMANI	EQ	19-May-2022	2499.05	2510.00	2599.90	2500.05	2530.00	2520.00	2560.08	75470	1932.09	10650	11915	15.79
RAYMOND	EQ	19-May-2022	861.95	835.00	856.50	832.10	851.60	845.60	846.39	456632	3864.88	15967	165062	36.15
RBA	EQ	19-May-2022	97.20	92.75	95.60	92.75	93.95	93.70	94.30	426286	401.97	6323	223403	52.41
RBL	EQ	19-May-2022	658.40	650.00	658.00	638.00	646.50	643.60	647.17	12784	82.73	1444	5562	43.51
RBLBANK	EQ	19-May-2022	119.60	115.00	116.60	113.10	113.95	113.80	114.57	13387750	15338.00	47823	2013845	15.04
RCF	EQ	19-May-2022	93.75	91.50	100.65	91.00	97.00	96.70	97.13	18326825	17800.52	80962	3510038	19.15
RCOM	EQ	19-May-2022	2.75	2.70	2.70	2.60	2.65	2.65	2.65	4214648	111.64	12690	2371925	56.28
RECLTD	EQ	19-May-2022	118.05	116.60	116.90	115.20	116.50	116.20	116.13	2711772	3149.08	28949	1533247	56.54
RECLTD	N1	19-May-2022	1043.00	1045.40	1045.40	1045.00	1045.00	1045.00	1045.20	100	1.05	2	100	100.00
RECLTD	N8	19-May-2022	1079.00	1084.99	1084.99	1076.00	1076.00	1076.00	1076.88	249	2.68	5	249	100.00
RECLTD	N9	19-May-2022	1223.79	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	500	6.08	1	500	100.00
RECLTD	NI	19-May-2022	1190.00	1182.02	1182.02	1182.02	1182.02	1182.02	1182.02	1142	13.50	16	1142	100.00
REDINGTON	EQ	19-May-2022	141.40	138.50	138.65	135.30	136.70	136.50	136.72	1260965	1724.03	12495	473031	37.51
REFEX	EQ	19-May-2022	123.10	120.50	122.05	116.00	120.10	119.15	119.16	140098	166.95	3037	79923	57.05
RELAXO	EQ	19-May-2022	1008.30	998.90	1003.15	976.45	999.75	992.65	997.50	107220	1069.52	10747	47276	44.09
RELCAPITAL	EQ	19-May-2022	15.05	14.85	14.85	14.40	14.70	14.50	14.58	948966	138.32	2744	455042	47.95
RELIANCE	EQ	19-May-2022	2538.35	2484.00	2512.50	2466.05	2477.90	2479.85	2494.14	6783641	169193.58	266213	3713450	54.74
RELIGARE	EQ	19-May-2022	123.00	119.20	121.90	115.00	120.55	117.35	117.10	494392	578.94	4446	188611	38.15
RELINFRA	EQ	19-May-2022	104.10	99.05	103.10	99.05	102.90	102.10	101.16	1583447	1601.85	8578	687345	43.41
REMSONSIND	EQ	19-May-2022	200.55	195.60	199.00	188.80	193.15	191.45	193.55	2039	3.95	183	933	45.76
RENUKA	EQ	19-May-2022	49.90	47.65	49.35	46.80	47.80	47.65	48.17	11176376	5384.10	33304	4435673	39.69
REPCOHOME	EQ	19-May-2022	160.30	155.90	157.35	153.50	156.50	154.95	155.41	102693	159.59	3265	51794	50.44
REPL	EQ	19-May-2022	206.55	204.00	204.00	190.00	196.00	194.25	197.09	16812	33.13	673	9395	55.88
REPRO	EQ	19-May-2022	390.55	383.00	384.70	370.00	375.00	372.00	372.64	24714	92.09	282	2656	10.75
RESPONIND	EQ	19-May-2022	142.50	141.90	141.90	135.00	135.15	136.25	139.08	144756	201.33	2819	5932	4.10
REVATHI	EQ	19-May-2022	639.45	635.00	635.00	593.20	619.00	617.15	613.01	1193	7.31	229	763	63.96
REXPIPES	SM	19-May-2022	29.95	28.65	30.00	28.65	28.70	28.70	29.07	24000	6.98	5	8000	33.33
RGL	EQ	19-May-2022	716.60	709.00	709.00	675.40	689.75	686.10	694.48	29568	205.34	830	2150	7.27
RHFL	EQ	19-May-2022	3.90	3.70	3.80	3.60	3.70	3.70	3.70	624728	23.12	1099	391468	62.66
RHFL	N6	19-May-2022	317.99	316.00	330.00	315.10	330.00	320.71	318.62	786	2.50	14	786	100.00
RHFL	N8	19-May-2022	214.85	219.90	219.99	181.30	219.99	219.99	204.07	463	0.94	11	340	73.43
RHIM	EQ	19-May-2022	599.75	583.00	604.35	570.50	583.15	588.60	593.58	276045	1638.55	17486	89571	32.45
RICOAUTO	EQ	19-May-2022	34.75	34.00	34.15	33.40	34.00	33.65	33.75	114469	38.64	1434	47420	41.43
RIIL	EQ	19-May-2022	1040.00	1015.00	1025.90	987.10	997.00	995.00	1008.48	983058	9913.90	29688	180725	18.38
RITCO	EQ	19-May-2022	133.65	133.05	133.05	127.00	128.55	127.95	128.11	16062	20.58	248	14302	89.04
RITES	EQ	19-May-2022	251.45	246.00	248.25	246.00	246.10	246.55	246.52	172978	426.42	6427	96866	56.00
RKDL	BE	19-May-2022	10.35	10.00	10.35	9.85	9.85	9.85	10.02	8354	0.84	58	-	-
RKEC	EQ	19-May-2022	44.90	43.00	44.40	43.00	44.30	44.00	43.77	4214	1.84	87	2448	58.09
RKFORGE	EQ	19-May-2022	167.05	163.00	163.00	160.05	161.80	161.20	161.46	164832	266.14	3129	86954	52.75
RMCL	BZ	19-May-2022	2.15	2.15	2.20	2.10	2.15	2.15	2.16	37366	0.81	63	-	-
RML	EQ	19-May-2022	311.25	305.10	311.90	296.00	300.20	302.35	304.80	10082	30.73	733	5254	52.11
RNAVAL	BZ	19-May-2022	3.20	3.20	3.25	3.05	3.10	3.05	3.15	479669	15.09	502	-	-
ROHLTD	EQ	19-May-2022	128.95	128.00	131.40	125.10	130.25	130.40	128.48	17764	22.82	391	13005	73.21
ROLEXRINGS	EQ	19-May-2022	1201.45	1191.40	1245.00	1106.80	1215.00	1215.35	1212.05	21728	263.35	4469	8241	37.93
ROLLT	EQ	19-May-2022	1.75	1.70	1.75	1.70	1.75	1.70	1.71	735166	12.57	477	426174	57.97
ROLTA	BE	19-May-2022	5.20	5.10	5.10	4.95	5.00	4.95	4.99	137689	6.87	273	-	-
ROML	EQ	19-May-2022	71.70	70.30	71.85	68.15	68.15	68.15	68.52	22007	15.08	287	15503	70.45
ROSSARI	EQ	19-May-2022	912.30	872.15	901.95	872.15	885.00	886.05	887.53	26786	237.73	4611	13957	52.11
ROSSELLIND	EQ	19-May-2022	181.65	180.00	183.00	176.50	176.60	177.00	178.32	16934	30.20	532	9550	56.40
ROTO	EQ	19-May-2022	435.55	434.80	486.15	420.90	465.20	463.30	469.70	206439	969.63	9525	64867	31.42
ROUTE	EQ	19-May-2022	1288.30	1201.00	1278.65	1175.25	1215.00	1213.15	1211.63	1972528	23899.81	115078	449266	22.78
RPGLIFE	EQ	19-May-2022	499.35	491.00	506.70	482.05	497.60	499.95	499.00	17679	88.22	1295	9517	53.83
RPOWER	EQ	19-May-2022	12.45	12.00	12.55	11.95	12.35	12.30	12.26	9234735	1132.07	11324	4489606	48.62
RPPINFRA	EQ	19-May-2022	41.20	38.75	40.50	38.60	39.10	39.75	39.74	96543	38.37	1480	38451	39.83
RPPL	EQ	19-May-2022	182.60	184.15	185.00	173.00	182.00	179.95	179.30	5533	9.92	298	3331	60.20
RPSGVENT	EQ	19-May-2022	524.35	517.80	522.10	505.55	522.00	514.05	513.11	21492	110.28	1658	10645	49.53
RSSOFTWARE	EQ	19-May-2022	31.10	29.50	30.00	28.50	28.60	28.65	29.16	93917	27.38	1144	59735	63.60
RSWM	EQ	19-May-2022	439.35	432.60	439.90	420.25	424.55	425.45	429.68	99318	426.75	5156	48038	48.37
RSYSTEMS	EQ	19-May-2022	230.00	224.35	229.05	218.00	222.90	222.00	224.23	30310	67.96	1639	13970	46.09
RTNINDIA	EQ	19-May-2022	45.60	44.00	44.15	41.40	41.80	41.85	42.76	1895664	810.50	10667	1122402	59.21
RTNPOWER	EQ	19-May-2022	4.40	4.30	4.35	4.20	4.20	4.20	4.23	15539532	657.20	11741	9642912	62.05
RUBYMILLS	EQ	19-May-2022	388.25	381.60	393.30	375.25	380.00	380.45	384.37	16502	63.43	1282	5490	33.27
RUCHI	EQ	19-May-2022	1187.85	1175.50	1227.95	1152.20	1167.00	1168.65	1192.97	13180867	157243.86	337056	2855064	21.66
RUCHINFRA	BE	19-May-2022	9.30	9.30	9.30	8.85	9.00	9.00	8.97	67614	6.07	349	-	-
RUCHIRA	EQ	19-May-2022	107.20	104.60	108.20	101.60	102.70	102.25	104.62	196604	205.69	4185	66188	33.67
RUPA	EQ	19-May-2022	523.00	510.00	517.75	502.00	506.80	504.90	510.10	357354	1822.86	10197	111991	31.34
RUSHIL	EQ	19-May-2022	424.60	423.75	424.40	403.55	417.90	412.00	417.07	18020	75.16	1693	10007	55.53
RVHL	BE	19-May-2022	22.20	21.90	22.60	21.10	21.10	21.10	21.47	11147	2.39	65	-	-
RVNL	EQ	19-May-2022	32.15	31.60	32.00	31.00	31.55	31.40	31.51	941342	296.61	12103	443541	47.12
SABEVENTS	EQ	19-May-2022	6.70	6.70	7.00	6.55	7.00	6.95	6.87	8067	0.55	73	6930	85.91
SABTN	BE	19-May-2022	1.50	1.50	1.50	1.45	1.45	1.45	1.49	279	0.00	4	-	-
SADBHAV	EQ	19-May-2022	28.10	27.00	27.50	26.75	27.35	27.00	27.08	221882	60.08	1542	118814	53.55
SADBHIN	BE	19-May-2022	10.55	10.10	10.45	10.05	10.05	10.05	10.08	120652	12.16	358	-	-
SAFARI	EQ	19-May-2022	933.85	946.00	946.00	901.00	916.00	918.95	928.32	12269	113.90	1622	5566	45.37
SAGARDEEP	EQ	19-May-2022	32.25	30.20	32.00	30.20	31.15	30.50	30.83	29692	9.15	735	19446	65.49
SAGCEM	EQ	19-May-2022	214.00	210.00	218.00	208.05	217.05	215.95	214.32	57197	122.58	2887	24770	43.31
SAIL	EQ	19-May-2022	84.60	82.30	82.30	79.25	80.50	80.20	80.61	39987370	32233.80	125212	11687202	29.23
SAKAR	EQ	19-May-2022	144.95	144.00	162.00	139.15	161.50	151.65	149.34	174725	260.93	1954	100852	57.72
SAKHTISUG	EQ	19-May-2022	18.40	18.00	18.35	16.65	17.90	18.00	17.69	475478	84.12	1466	204304	42.97
SAKSOFT	EQ	19-May-2022	796.10	778.00	805.00	742.40	780.00	783.45	780.47	16901	131.91	1857	7299	43.19
SAKUMA	EQ	19-May-2022	19.00	18.50	18.75	17.65	18.00	17.85	18.13	937426	170.00	2430	612587	65.35
SALASAR	EQ	19-May-2022	243.30	240.85	241.10	235.10	238.65	237.90	238.05	13634	32.46	699	8220	60.29
SALONA	EQ	19-May-2022	265.55	263.00	263.00	233.60	252.00	252.45	250.42	8578	21.48	251	4873	56.81
SALSTEEL	EQ	19-May-2022	9.95	9.85	9.85	9.50	9.50	9.50	9.53	125861	12.00	376	86469	68.70
SALZERELEC	EQ	19-May-2022	195.80	190.00	199.40	190.00	193.80	192.20	194.53	49186	95.68	1689	23577	47.93
SAMBHAAV	EQ	19-May-2022	4.45	4.50	4.50	4.05	4.20	4.15	4.19	135803	5.69	256	101539	74.77
SANCO	EQ	19-May-2022	10.65	10.55	10.70	10.15	10.15	10.20	10.38	9464	0.98	73	4274	45.16
SANDESH	EQ	19-May-2022	747.35	732.45	741.95	716.10	724.95	728.70	731.76	517	3.78	152	266	51.45
SANDHAR	EQ	19-May-2022	236.45	240.00	242.00	224.95	230.60	232.10	232.66	54122	125.92	2054	25432	46.99
SANGAMIND	EQ	19-May-2022	283.65	278.95	291.90	268.15	276.10	277.30	273.41	35963	98.33	2406	18030	50.13
SANGHIIND	EQ	19-May-2022	43.10	42.10	42.80	41.00	42.70	42.35	42.17	297947	125.66	2918	125850	42.24
SANGHVIMOV	EQ	19-May-2022	178.30	171.00	180.75	169.00	169.70	169.55	172.11	71496	123.05	1404	47749	66.79
SANGINITA	EQ	19-May-2022	22.00	20.50	21.95	20.50	21.05	21.25	21.30	27979	5.96	242	11420	40.82
SANOFI	EQ	19-May-2022	6652.95	6600.00	6655.00	6550.00	6564.00	6567.00	6583.12	5998	394.86	1984	2846	47.45
SANSERA	EQ	19-May-2022	692.20	677.00	688.95	670.00	685.00	682.00	678.87	22018	149.47	3924	9450	42.92
SANWARIA	BZ	19-May-2022	1.05	1.05	1.05	1.00	1.00	1.00	1.01	1763075	17.82	1095	-	-
SAPPHIRE	EQ	19-May-2022	1069.50	1037.85	1050.00	1013.00	1045.95	1034.95	1037.60	88679	920.13	12911	46154	52.05
SARDAEN	EQ	19-May-2022	1014.35	981.25	1010.00	969.10	1002.50	999.65	991.54	45514	451.29	5218	23149	50.86
SAREGAMA	EQ	19-May-2022	420.60	417.60	427.00	402.20	419.85	420.20	416.11	253142	1053.35	11457	190489	75.25
SARLAPOLY	EQ	19-May-2022	50.30	49.55	49.80	46.25	49.05	48.80	48.90	138071	67.51	1403	76402	55.34
SARVESHWAR	SM	19-May-2022	46.35	47.95	48.65	46.25	48.60	48.60	47.74	49600	23.68	15	48000	96.77
SASKEN	EQ	19-May-2022	827.90	813.45	815.00	790.00	791.25	794.30	802.17	11574	92.84	1441	5035	43.50
SASTASUNDR	EQ	19-May-2022	344.80	334.55	337.50	321.80	328.00	327.80	330.02	19902	65.68	1014	10426	52.39
SATIA	EQ	19-May-2022	130.70	125.00	131.00	122.10	129.60	128.70	127.98	280337	358.78	4608	165206	58.93
SATIN	EQ	19-May-2022	115.70	116.95	116.95	109.95	110.60	109.95	111.70	112302	125.44	1232	86479	77.01
SBC	EQ	19-May-2022	5.70	5.50	5.60	5.45	5.45	5.45	5.47	921437	50.38	1441	497201	53.96
SBCL	EQ	19-May-2022	433.45	424.45	425.10	404.40	417.00	415.70	418.37	53966	225.78	3146	28514	52.84
SBICARD	EQ	19-May-2022	740.30	730.00	730.00	715.00	726.30	724.10	723.21	1306961	9452.08	35644	805608	61.64
SBIETFCON	EQ	19-May-2022	67.79	67.90	67.90	66.25	66.99	66.70	66.99	4394	2.94	100	3163	71.98
SBIETFIT	EQ	19-May-2022	308.96	308.96	308.96	289.55	291.96	291.47	294.30	70796	208.35	1316	55842	78.88
SBIETFPB	EQ	19-May-2022	174.76	174.30	174.30	169.00	170.67	170.25	170.72	1982	3.38	83	1636	82.54
SBIETFQLTY	EQ	19-May-2022	143.18	142.84	142.85	139.00	139.60	139.54	140.11	6686	9.37	146	6051	90.50
SBILIFE	EQ	19-May-2022	1073.90	1073.90	1073.90	1047.00	1059.25	1056.65	1059.35	1069562	11330.36	49537	479328	44.82
SBIN	EQ	19-May-2022	458.00	449.05	450.00	444.45	449.00	447.50	447.36	14201420	63531.84	223399	5706783	40.18
SCAPDVR	BE	19-May-2022	11.05	10.70	11.60	10.50	11.55	11.25	11.21	321199	36.01	506	-	-
SCHAEFFLER	EQ	19-May-2022	2089.50	2050.00	2100.00	2003.95	2093.00	2076.45	2051.84	58966	1209.89	13229	31987	54.25
SCHAND	EQ	19-May-2022	99.05	98.55	98.55	95.75	97.10	97.05	97.34	17387	16.92	538	9618	55.32
SCHNEIDER	EQ	19-May-2022	121.90	117.50	118.70	115.00	117.50	117.30	117.02	508866	595.47	5882	211029	41.47
SCI	EQ	19-May-2022	117.05	115.00	123.65	113.90	121.45	120.80	120.77	4024959	4860.80	26124	964059	23.95
SDBL	BE	19-May-2022	63.10	60.60	66.25	60.50	62.50	62.60	62.09	89657	55.67	492	-	-
SDL24BEES	EQ	19-May-2022	107.36	106.00	107.40	106.00	107.40	107.40	107.23	78	0.08	16	76	97.44
SDL26BEES	EQ	19-May-2022	105.50	105.95	105.95	105.00	105.81	105.60	105.81	1501	1.59	18	1499	99.87
SEAMECLTD	EQ	19-May-2022	957.20	948.25	974.90	918.75	947.80	929.80	945.73	6346	60.02	959	2356	37.13
SECURCRED	SM	19-May-2022	54.05	51.80	51.80	51.60	51.60	51.60	51.72	3780	1.95	3	2520	66.67
SECURKLOUD	EQ	19-May-2022	90.35	86.30	87.00	81.00	82.95	82.60	84.00	208889	175.47	3679	113721	54.44
SEJALLTD	BE	19-May-2022	262.00	249.20	265.00	249.20	258.75	256.95	255.51	1836	4.69	91	-	-
SELAN	EQ	19-May-2022	193.75	191.00	201.00	189.05	195.10	195.80	196.82	108688	213.92	2362	40094	36.89
SELMC	BE	19-May-2022	1332.95	1306.30	1306.30	1306.30	1306.30	1306.30	1306.30	84	1.10	32	-	-
SEPC	EQ	19-May-2022	8.90	8.85	8.85	8.55	8.80	8.80	8.79	331876	29.18	428	303566	91.47
SEPOWER	EQ	19-May-2022	21.75	22.50	22.60	20.70	22.20	22.05	21.81	72439	15.80	471	42374	58.50
SEQUENT	EQ	19-May-2022	116.40	111.00	114.70	110.40	111.90	111.60	112.11	738705	828.13	12471	328908	44.52
SERVOTECH	EQ	19-May-2022	75.75	72.00	79.40	72.00	79.20	74.85	72.94	76575	55.85	281	6090	7.95
SESHAPAPER	EQ	19-May-2022	202.85	199.95	201.50	191.55	196.90	193.15	196.42	109206	214.50	3714	56726	51.94
SETCO	EQ	19-May-2022	15.25	14.65	14.95	14.25	14.30	14.35	14.45	66101	9.55	338	38180	57.76
SETF10GILT	EQ	19-May-2022	197.25	198.50	198.60	197.20	197.20	197.34	197.40	229	0.45	8	218	95.20
SETFGOLD	EQ	19-May-2022	44.60	44.94	44.94	44.45	44.85	44.79	44.63	974606	434.93	1411	792223	81.29
SETFNIF50	EQ	19-May-2022	166.49	164.50	165.40	162.16	163.09	162.34	162.89	1667105	2715.51	4834	1579256	94.73
SETFNIFBK	EQ	19-May-2022	341.02	338.00	338.00	331.65	333.20	332.88	334.24	218639	730.78	1361	135326	61.89
SETFNN50	EQ	19-May-2022	407.16	407.99	407.99	395.00	399.70	397.53	397.56	34042	135.34	785	32270	94.79
SETUINFRA	BE	19-May-2022	2.65	2.75	2.75	2.70	2.75	2.75	2.75	209146	5.75	93	-	-
SEYAIND	BE	19-May-2022	29.95	29.05	30.60	28.70	28.80	29.00	29.52	3550	1.05	55	-	-
SFL	EQ	19-May-2022	3096.20	3025.00	3119.95	3022.00	3088.25	3085.80	3089.42	16901	522.14	6791	7476	44.23
SGBAPR28I	GB	19-May-2022	4715.38	4706.10	4725.00	4681.00	4702.00	4704.06	4711.42	121	5.70	22	118	97.52
SGBAUG24	GB	19-May-2022	4963.04	5009.95	5009.95	4951.00	5000.00	5000.01	4987.89	473	23.59	45	459	97.04
SGBAUG27	GB	19-May-2022	4730.15	4730.15	4775.00	4730.15	4775.00	4768.17	4753.83	222	10.55	22	218	98.20
SGBAUG28V	GB	19-May-2022	4758.21	4760.00	4778.00	4740.10	4755.00	4757.94	4768.45	1319	62.90	148	832	63.08
SGBAUG29V	GB	19-May-2022	4699.59	4715.00	4742.00	4700.00	4700.00	4700.00	4707.68	594	27.96	43	563	94.78
SGBD29VIII	GB	19-May-2022	4730.00	4710.00	4750.00	4710.00	4749.95	4746.13	4742.22	237	11.24	24	187	78.90
SGBDC27VII	GB	19-May-2022	4735.90	4720.10	4720.10	4720.00	4720.00	4720.00	4720.05	6	0.28	3	6	100.00
SGBDEC25	GB	19-May-2022	4999.00	4870.00	4870.00	4849.00	4849.00	4849.00	4855.77	31	1.51	2	31	100.00
SGBFEB24	GB	19-May-2022	4960.00	4950.00	5000.00	4950.00	5000.00	5000.00	4975.88	242	12.04	17	232	95.87
SGBFEB27	GB	19-May-2022	4775.00	4775.00	4775.00	4775.00	4775.00	4775.00	4775.00	10	0.48	3	10	100.00
SGBFEB28IX	GB	19-May-2022	4710.00	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	1	0.05	1	1	100.00
SGBFEB29XI	GB	19-May-2022	4708.41	4700.00	4725.00	4700.00	4701.01	4705.46	4706.03	158	7.44	79	126	79.75
SGBJ28VIII	GB	19-May-2022	4796.90	4685.00	4700.00	4685.00	4700.00	4700.00	4699.71	153	7.19	3	153	100.00
SGBJAN26	GB	19-May-2022	4703.37	4800.00	4860.00	4800.00	4801.00	4823.04	4815.43	40	1.93	9	40	100.00
SGBJAN27	GB	19-May-2022	4765.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	4	0.19	1	4	100.00
SGBJAN29IX	GB	19-May-2022	4734.09	4701.15	4743.00	4700.00	4743.00	4722.00	4715.62	419	19.76	211	408	97.37
SGBJAN29X	GB	19-May-2022	4728.84	4728.00	4728.00	4713.00	4713.00	4713.00	4716.33	27	1.27	3	27	100.00
SGBJAN30IX	GB	19-May-2022	4721.05	4715.00	4750.00	4715.00	4750.00	4746.81	4725.13	85	4.02	30	74	87.06
SGBJU29III	GB	19-May-2022	4720.00	4720.00	4750.00	4706.00	4730.00	4729.70	4729.19	119	5.63	29	103	86.55
SGBJUL25	GB	19-May-2022	4955.00	4980.00	5000.00	4975.00	5000.00	5000.00	4979.06	547	27.24	14	547	100.00
SGBJUL28IV	GB	19-May-2022	4748.05	4740.00	4749.99	4711.00	4749.99	4747.41	4736.00	477	22.59	59	281	58.91
SGBJUL29IV	GB	19-May-2022	4740.00	4701.00	4730.00	4701.00	4710.05	4713.40	4709.70	171	8.05	28	171	100.00
SGBJUN27	GB	19-May-2022	4780.00	4721.01	4759.90	4701.10	4701.10	4707.73	4720.89	8	0.38	4	4	50.00
SGBJUN28	GB	19-May-2022	4720.74	4711.50	4739.95	4705.01	4710.02	4718.57	4718.21	78	3.68	25	72	92.31
SGBJUN29II	GB	19-May-2022	4730.20	4712.00	4729.00	4710.02	4715.10	4715.10	4715.85	40	1.89	9	28	70.00
SGBMAR24	GB	19-May-2022	4938.20	4950.00	4950.00	4867.00	4880.00	4881.10	4890.12	108	5.28	19	73	67.59
SGBMAR25	GB	19-May-2022	4930.00	4875.00	4900.00	4875.00	4882.00	4882.00	4880.59	39	1.90	12	26	66.67
SGBMAR28X	GB	19-May-2022	4711.38	4780.00	4780.00	4672.00	4672.00	4672.00	4678.55	33	1.54	4	33	100.00
SGBMAR30X	GB	19-May-2022	4849.00	4810.00	4842.99	4810.00	4830.00	4830.00	4819.96	205	9.88	15	204	99.51
SGBMAY25	GB	19-May-2022	4854.00	4802.50	4879.90	4802.50	4879.90	4876.34	4856.38	312	15.15	13	208	66.67
SGBMAY26	GB	19-May-2022	4778.75	4780.50	4820.00	4780.00	4820.00	4786.78	4782.91	29	1.39	6	29	100.00
SGBMAY28	GB	19-May-2022	4706.44	4691.00	4721.94	4672.00	4721.94	4715.56	4702.62	736	34.61	402	422	57.34
SGBMAY29I	GB	19-May-2022	4736.99	4706.00	4739.00	4706.00	4738.00	4733.85	4728.44	550	26.01	62	478	86.91
SGBMR29XII	GB	19-May-2022	4719.26	4700.00	4724.00	4691.03	4705.00	4703.79	4702.13	431	20.27	144	347	80.51
SGBN28VIII	GB	19-May-2022	4730.00	4712.00	4720.00	4691.00	4705.00	4709.11	4707.29	266	12.52	66	251	94.36
SGBNOV23	GB	19-May-2022	5000.00	5000.00	5000.00	4910.00	4921.00	4931.23	4929.28	128	6.31	24	99	77.34
SGBNOV24	GB	19-May-2022	4860.29	4979.00	4979.00	4820.00	4890.00	4866.35	4855.34	564	27.38	52	433	76.77
SGBNOV25VI	GB	19-May-2022	4850.00	4820.00	4820.00	4820.00	4820.00	4820.00	4820.00	98	4.72	7	98	100.00
SGBNOV26	GB	19-May-2022	4665.00	4707.00	4800.00	4706.00	4800.00	4800.00	4710.32	22	1.04	5	22	100.00
SGBNV29VII	GB	19-May-2022	4712.50	4705.00	4724.00	4651.00	4710.00	4711.00	4704.23	340	15.99	177	295	86.76
SGBOC28VII	GB	19-May-2022	4743.00	4730.00	4730.00	4684.00	4695.00	4702.26	4699.81	158	7.43	61	113	71.52
SGBOCT25	GB	19-May-2022	4851.00	4875.00	4875.00	4875.00	4875.00	4875.00	4875.00	7	0.34	2	7	100.00
SGBOCT25V	GB	19-May-2022	4949.00	4831.00	4831.00	4825.00	4825.00	4825.00	4825.30	201	9.70	3	201	100.00
SGBOCT26	GB	19-May-2022	4775.00	4770.00	4770.00	4770.00	4770.00	4770.00	4770.00	2	0.10	1	2	100.00
SGBOCT27	GB	19-May-2022	4780.00	4778.00	4778.00	4713.00	4713.00	4713.00	4756.33	3	0.14	2	3	100.00
SGBOCT27VI	GB	19-May-2022	4670.01	4675.00	4750.00	4675.00	4710.00	4710.00	4680.34	120	5.62	16	112	93.33
SGBSEP24	GB	19-May-2022	4900.00	4900.00	4949.00	4872.00	4881.00	4881.00	4884.63	122	5.96	13	122	100.00
SGBSEP28VI	GB	19-May-2022	4750.24	4750.00	4780.00	4750.00	4780.00	4775.43	4763.74	468	22.29	51	436	93.16
SGBSEP29VI	GB	19-May-2022	4711.31	4700.00	4710.00	4690.00	4705.00	4704.96	4701.96	345	16.22	55	273	79.13
SGIL	EQ	19-May-2022	175.80	175.80	176.30	170.75	175.50	175.55	174.59	1376	2.40	97	636	46.22
SGL	EQ	19-May-2022	24.80	24.30	24.90	23.80	24.85	24.85	24.46	15263	3.73	180	7457	48.86
SHAHALLOYS	EQ	19-May-2022	73.10	73.90	73.90	69.55	70.25	70.20	71.06	35535	25.25	385	15778	44.40
SHAILY	EQ	19-May-2022	1799.60	1760.00	1800.00	1732.85	1754.10	1753.90	1758.62	1548	27.22	330	1064	68.73
SHAKTIPUMP	EQ	19-May-2022	472.50	448.00	464.35	447.15	455.10	453.55	455.43	35635	162.29	2528	16180	45.40
SHALBY	EQ	19-May-2022	108.65	104.55	109.20	104.55	106.10	106.55	106.98	54886	58.72	1525	18922	34.48
SHALPAINTS	EQ	19-May-2022	141.60	138.85	139.45	135.10	136.95	136.15	137.04	69068	94.65	1713	40524	58.67
SHANKARA	EQ	19-May-2022	739.00	725.00	735.00	701.10	703.50	705.50	714.79	29722	212.45	2154	13634	45.87
SHANTI	EQ	19-May-2022	24.05	25.25	25.25	25.25	25.25	25.25	25.25	4056	1.02	20	4056	100.00
SHANTIGEAR	EQ	19-May-2022	223.55	216.70	223.70	212.50	222.05	221.90	219.25	144474	316.76	4822	42418	29.36
SHARDACROP	EQ	19-May-2022	695.95	678.90	711.80	660.00	698.00	698.75	695.95	286495	1993.86	14896	105645	36.87
SHARDAMOTR	EQ	19-May-2022	657.95	650.00	669.90	631.30	669.90	663.55	653.38	9815	64.13	1097	4698	47.87
SHAREINDIA	EQ	19-May-2022	1251.55	1201.00	1249.00	1163.55	1231.15	1236.10	1226.81	48196	591.27	2875	31033	64.39
SHARIABEES	EQ	19-May-2022	406.93	406.85	406.85	390.05	392.23	391.30	393.10	3079	12.10	155	2392	77.69
SHEMAROO	EQ	19-May-2022	113.00	112.00	117.60	110.05	115.00	114.55	113.08	26574	30.05	647	15519	58.40
SHIGAN	SM	19-May-2022	119.45	120.00	128.80	115.65	118.90	117.00	119.11	51000	60.75	16	15000	29.41
SHIL	EQ	19-May-2022	306.20	298.00	302.40	290.00	294.40	292.05	295.93	76907	227.59	2640	51355	66.78
SHILPAMED	EQ	19-May-2022	406.30	400.50	401.75	389.10	392.50	392.85	394.61	39529	155.98	1735	18735	47.40
SHIVALIK	EQ	19-May-2022	782.95	771.10	793.30	756.05	788.00	781.55	774.94	7210	55.87	487	4736	65.69
SHIVAMAUTO	EQ	19-May-2022	31.65	31.10	31.70	30.20	30.35	30.60	30.95	60913	18.85	511	33098	54.34
SHIVAMILLS	EQ	19-May-2022	103.15	102.95	102.95	99.10	100.40	100.90	100.52	5155	5.18	217	3216	62.39
SHIVATEX	EQ	19-May-2022	208.00	201.50	212.00	198.00	212.00	207.15	202.91	18249	37.03	592	11268	61.75
SHK	EQ	19-May-2022	138.05	135.00	136.75	131.80	133.00	132.95	134.21	109646	147.16	3607	70137	63.97
SHOPERSTOP	EQ	19-May-2022	477.10	466.50	481.00	465.00	478.00	477.35	475.86	116034	552.15	6107	39171	33.76
SHRADHA	EQ	19-May-2022	48.80	48.80	49.00	46.65	47.15	47.15	47.60	4267	2.03	126	1794	42.04
SHREDIGCEM	EQ	19-May-2022	66.30	64.00	65.35	63.70	64.35	64.75	64.63	74625	48.23	1176	39446	52.86
SHREECEM	EQ	19-May-2022	22501.30	21705.20	22300.00	21705.20	22278.00	22216.35	22149.93	28366	6283.05	9553	5825	20.54
SHREEPUSHK	EQ	19-May-2022	284.95	280.00	280.05	266.00	277.00	272.65	275.55	31973	88.10	1281	16237	50.78
SHREERAMA	EQ	19-May-2022	14.05	14.20	14.20	13.35	13.40	13.40	13.62	37285	5.08	290	26939	72.25
SHREMINVIT	IV	19-May-2022	103.20	103.26	103.26	103.26	103.26	103.26	103.26	600000	619.56	2	600000	100.00
SHRENIK	EQ	19-May-2022	2.40	2.35	2.40	2.30	2.40	2.35	2.33	677152	15.78	1089	586234	86.57
SHREYANIND	EQ	19-May-2022	125.95	120.35	127.30	120.00	123.95	122.70	123.21	20408	25.15	920	11205	54.90
SHREYAS	EQ	19-May-2022	319.50	305.00	319.05	305.00	309.10	312.40	313.29	38625	121.01	1826	22863	59.19
SHRIPISTON	BE	19-May-2022	694.70	667.10	689.00	667.10	685.00	685.00	670.61	40	0.27	10	-	-
SHRIRAMCIT	EQ	19-May-2022	1649.20	1640.00	1680.00	1608.00	1655.70	1652.15	1638.88	15628	256.12	3502	7907	50.60
SHRIRAMPPS	EQ	19-May-2022	63.35	62.50	62.70	60.25	60.70	60.55	61.14	355301	217.24	4626	232255	65.37
SHUBHLAXMI	SM	19-May-2022	21.25	22.30	22.30	22.30	22.30	22.30	22.30	2000	0.45	2	2000	100.00
SHYAMCENT	EQ	19-May-2022	24.15	25.35	25.35	24.15	25.35	25.35	25.25	571858	144.39	1226	403085	70.49
SHYAMMETL	EQ	19-May-2022	343.45	330.00	339.00	326.05	335.10	333.95	332.03	382463	1269.89	6893	128579	33.62
SHYAMTEL	BE	19-May-2022	9.10	8.65	8.65	8.65	8.65	8.65	8.65	1058	0.09	11	-	-
SICAL	EQ	19-May-2022	10.65	10.60	11.05	10.20	10.50	10.60	10.76	79827	8.59	293	48224	60.41
SIEMENS	EQ	19-May-2022	2350.25	2299.00	2314.45	2283.05	2293.80	2294.60	2296.08	161721	3713.25	12651	75630	46.77
SIGACHI	EQ	19-May-2022	284.05	272.10	282.40	270.20	275.55	276.20	276.40	74225	205.16	4022	32315	43.54
SIGIND	EQ	19-May-2022	38.80	38.10	38.95	36.55	38.10	37.50	37.62	15935	5.99	349	8550	53.66
SIGMA	SM	19-May-2022	632.00	601.00	632.75	601.00	632.75	632.75	611.58	900	5.50	3	900	100.00
SIKKO	EQ	19-May-2022	53.05	50.10	54.60	50.10	51.45	51.55	52.33	622	0.33	35	404	64.95
SIL	BE	19-May-2022	16.25	16.80	17.05	16.30	17.05	17.00	16.88	123111	20.78	104	-	-
SILGO	EQ	19-May-2022	33.25	32.90	33.45	32.60	33.45	33.35	33.05	40991	13.55	191	36914	90.05
SILINV	EQ	19-May-2022	325.00	323.85	323.85	305.25	307.30	316.05	318.42	812	2.59	89	553	68.10
SILLYMONKS	EQ	19-May-2022	21.10	20.55	20.80	19.00	19.30	19.20	19.73	7480	1.48	79	5090	68.05
SILVER	EQ	19-May-2022	63.17	62.79	62.85	62.05	62.71	62.44	62.37	23183	14.46	269	18427	79.48
SILVERBEES	EQ	19-May-2022	61.18	61.30	61.99	60.12	60.51	60.58	60.45	564481	341.25	1717	339318	60.11
SILVERTUC	EQ	19-May-2022	295.50	286.00	292.85	281.00	281.05	285.30	286.02	4858	13.89	172	3354	69.04
SIMBHALS	BE	19-May-2022	29.00	28.35	30.45	27.55	30.45	30.20	29.66	82988	24.61	528	-	-
SIMPLEXINF	BE	19-May-2022	77.60	78.40	80.90	74.05	78.50	79.85	78.72	59234	46.63	259	-	-
SINTERCOM	EQ	19-May-2022	88.00	93.45	93.45	88.00	88.00	88.00	88.08	3277	2.89	39	2729	83.28
SIRCA	EQ	19-May-2022	442.95	430.00	437.90	423.55	431.00	433.05	431.25	8197	35.35	391	4648	56.70
SIS	EQ	19-May-2022	479.30	476.85	483.05	472.70	480.75	480.30	478.21	21837	104.43	1674	9183	42.05
SITINET	BE	19-May-2022	2.25	2.15	2.25	2.15	2.25	2.20	2.17	1094663	23.76	1257	-	-
SIYSIL	EQ	19-May-2022	581.35	560.00	566.80	540.20	546.55	550.85	554.78	73471	407.60	5659	35378	48.15
SJS	EQ	19-May-2022	387.35	380.00	382.75	375.05	382.00	379.55	379.36	22989	87.21	1192	10923	47.51
SJVN	EQ	19-May-2022	28.40	28.00	28.00	27.45	27.60	27.50	27.70	1704162	472.13	4869	1111510	65.22
SKFINDIA	EQ	19-May-2022	3149.80	3144.90	3187.00	3052.10	3116.90	3135.55	3137.68	27526	863.68	6247	8645	31.41
SKIPPER	EQ	19-May-2022	61.30	59.80	60.00	58.00	59.05	58.40	58.86	83480	49.14	1178	46680	55.92
SKMEGGPROD	EQ	19-May-2022	62.60	62.50	63.00	61.00	61.90	61.70	61.83	18842	11.65	448	9025	47.90
SMARTLINK	EQ	19-May-2022	119.95	117.00	117.55	115.35	115.95	115.75	116.14	9462	10.99	369	5721	60.46
SMCGLOBAL	EQ	19-May-2022	83.65	82.15	83.90	82.00	83.50	83.30	83.29	166014	138.28	1055	118770	71.54
SMLISUZU	EQ	19-May-2022	581.75	551.00	580.00	551.00	572.00	570.45	570.08	7103	40.49	607	3331	46.90
SMLT	EQ	19-May-2022	102.05	101.00	101.55	98.05	99.45	98.95	99.57	5971	5.95	204	3517	58.90
SMSLIFE	EQ	19-May-2022	629.20	625.00	625.00	597.70	616.00	618.45	616.25	1020	6.29	156	701	68.73
SMSPHARMA	EQ	19-May-2022	88.55	86.50	87.00	83.50	83.50	84.35	85.09	31895	27.14	637	18968	59.47
SNOWMAN	EQ	19-May-2022	32.40	31.60	32.25	31.30	32.15	31.80	31.74	136583	43.36	1114	69593	50.95
SOBHA	EQ	19-May-2022	531.80	522.00	540.35	515.00	534.25	533.50	528.39	325201	1718.32	14215	119095	36.62
SOFTTECH	BE	19-May-2022	109.75	104.55	111.80	104.55	111.80	111.80	110.59	12	0.01	2	-	-
SOLARA	EQ	19-May-2022	448.75	444.25	447.15	425.00	427.00	427.90	434.60	81759	355.33	4853	36066	44.11
SOLARINDS	EQ	19-May-2022	2886.95	2860.20	2916.80	2801.20	2906.00	2884.40	2851.48	27432	782.22	8046	15637	57.00
SOLEX	SM	19-May-2022	188.00	178.60	197.00	178.60	178.60	178.60	185.62	28000	51.97	14	14000	50.00
SOMANYCERA	EQ	19-May-2022	593.45	565.10	610.95	560.90	598.00	596.45	586.05	59027	345.93	5301	14537	24.63
SOMATEX	BE	19-May-2022	7.10	7.00	7.35	6.90	6.90	6.90	7.09	2367	0.17	37	-	-
SOMICONVEY	EQ	19-May-2022	35.90	34.55	34.95	34.25	34.30	34.35	34.43	3001	1.03	72	1668	55.58
SONACOMS	EQ	19-May-2022	562.20	550.00	554.55	526.50	538.00	537.25	536.03	1686255	9038.75	76018	913634	54.18
SONAMCLOCK	EQ	19-May-2022	87.65	87.60	88.75	83.80	84.05	86.60	87.12	114815	100.03	262	1526	1.33
SONATSOFTW	EQ	19-May-2022	668.40	660.00	688.20	650.10	680.00	672.55	673.95	135987	916.48	9543	44204	32.51
SONUINFRA	ST	19-May-2022	33.50	31.85	31.85	31.85	31.85	31.85	31.85	21000	6.69	7	21000	100.00
SORILINFRA	EQ	19-May-2022	68.45	66.90	68.05	65.00	65.50	65.45	66.13	19345	12.79	666	9759	50.45
SOTL	EQ	19-May-2022	1053.15	1041.00	1042.25	1009.00	1016.00	1012.70	1025.20	5381	55.17	536	3666	68.13
SOUTHBANK	EQ	19-May-2022	8.00	7.90	7.95	7.85	7.90	7.85	7.90	4810038	380.02	4900	2251158	46.80
SOUTHWEST	EQ	19-May-2022	221.85	218.00	218.00	210.00	210.15	211.10	212.48	5662	12.03	168	3220	56.87
SPAL	EQ	19-May-2022	337.40	336.00	339.00	322.00	322.00	324.10	329.29	49816	164.04	2197	34748	69.75
SPANDANA	EQ	19-May-2022	404.65	398.00	413.50	389.85	404.10	404.55	403.95	117762	475.70	9669	29733	25.25
SPARC	EQ	19-May-2022	228.70	224.00	226.30	214.05	216.50	216.20	221.86	449679	997.64	4575	336031	74.73
SPECIALITY	EQ	19-May-2022	130.95	127.00	130.55	125.05	129.80	126.85	127.40	70388	89.67	1957	38036	54.04
SPECTRUM	SM	19-May-2022	74.60	70.90	70.90	70.90	70.90	70.90	70.90	2000	1.42	1	2000	100.00
SPENCERS	EQ	19-May-2022	78.20	76.55	76.55	74.30	75.10	74.60	75.19	111821	84.08	2128	63063	56.40
SPENTEX	BZ	19-May-2022	2.45	2.45	2.55	2.35	2.35	2.35	2.43	6590	0.16	12	-	-
SPIC	EQ	19-May-2022	68.80	67.45	69.30	65.40	66.50	66.30	67.50	2016853	1361.46	11798	520180	25.79
SPICEJET	EQ	19-May-2022	51.45	50.00	50.70	49.25	49.60	49.60	50.04	1138450	569.70	6956	373262	32.79
SPLIL	EQ	19-May-2022	56.25	54.50	56.05	53.60	54.30	54.50	55.01	23242	12.79	537	13687	58.89
SPMLINFRA	EQ	19-May-2022	42.45	41.10	42.00	40.35	40.60	40.90	40.65	205926	83.70	565	116409	56.53
SPRL	SM	19-May-2022	80.00	80.00	80.00	80.00	80.00	80.00	80.00	4800	3.84	3	4800	100.00
SPTL	BE	19-May-2022	6.75	6.45	6.45	6.45	6.45	6.45	6.45	147770	9.53	428	-	-
SREEL	EQ	19-May-2022	175.45	173.85	174.25	170.25	171.95	171.50	171.41	3327	5.70	180	2709	81.42
SREIBNPNCD	NO	19-May-2022	160.00	150.00	155.00	150.00	155.00	155.00	154.50	40	0.06	4	40	100.00
SREIBNPNCD	NP	19-May-2022	160.00	140.00	160.00	140.00	160.00	160.00	150.00	100	0.15	2	50	50.00
SREIBNPNCD	NQ	19-May-2022	155.00	160.00	160.00	160.00	160.00	160.00	160.00	475	0.76	3	475	100.00
SREIBNPNCD	Y7	19-May-2022	288.90	272.01	278.80	272.00	278.80	278.80	275.40	200	0.55	3	200	100.00
SREINFRA	EQ	19-May-2022	5.35	5.25	5.25	5.10	5.10	5.10	5.15	547002	28.17	622	358167	65.48
SRF	EQ	19-May-2022	2348.15	2300.00	2343.45	2275.00	2342.00	2331.80	2313.63	578956	13394.87	41046	264879	45.75
SRHHYPOLTD	EQ	19-May-2022	403.50	397.00	419.00	388.30	409.00	407.70	398.48	18423	73.41	987	10103	54.84
SRPL	EQ	19-May-2022	80.35	84.20	84.20	77.15	82.00	81.00	81.27	106651	86.68	385	87809	82.33
SRTRANSFIN	EQ	19-May-2022	1097.70	1069.00	1086.60	1064.00	1075.00	1078.50	1073.84	1622176	17419.50	33478	854209	52.66
SRTRANSFIN	YH	19-May-2022	1011.04	1013.00	1013.50	1013.00	1013.00	1013.33	1013.17	6	0.06	4	6	100.00
SRTRANSFIN	YI	19-May-2022	1050.99	1068.00	1070.00	1068.00	1070.00	1070.00	1068.18	110	1.18	2	110	100.00
SRTRANSFIN	YK	19-May-2022	1088.05	1088.05	1088.05	1080.00	1080.00	1080.00	1083.04	500	5.42	3	500	100.00
SRTRANSFIN	YL	19-May-2022	1126.50	1129.00	1129.00	1129.00	1129.00	1129.00	1129.00	50	0.56	3	50	100.00
SRTRANSFIN	YN	19-May-2022	1446.99	1431.00	1431.00	1430.00	1430.00	1430.00	1430.17	12	0.17	3	12	100.00
SRTRANSFIN	YO	19-May-2022	1011.51	1006.25	1006.25	1006.25	1006.25	1006.25	1006.25	105	1.06	1	105	100.00
SRTRANSFIN	YP	19-May-2022	1055.00	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	100	1.06	1	100	100.00
SRTRANSFIN	YR	19-May-2022	1058.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	42	0.45	4	31	73.81
SRTRANSFIN	YS	19-May-2022	1096.50	1097.50	1105.00	1097.50	1105.00	1105.00	1098.13	60	0.66	2	60	100.00
SRTRANSFIN	YV	19-May-2022	1020.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	10	0.10	2	10	100.00
SRTRANSFIN	YZ	19-May-2022	1082.00	1037.66	1076.11	1037.66	1076.11	1076.11	1062.11	222	2.36	4	147	66.22
SRTRANSFIN	Z7	19-May-2022	1070.00	1072.10	1072.10	1072.10	1072.10	1072.10	1072.10	102	1.09	2	102	100.00
SRTRANSFIN	Z8	19-May-2022	1090.00	1117.80	1117.80	1117.80	1117.80	1117.80	1117.80	10	0.11	1	10	100.00
SRTRANSFIN	ZB	19-May-2022	1290.00	1290.00	1290.00	1285.00	1285.00	1285.00	1285.63	200	2.57	3	200	100.00
SRTRANSFIN	ZI	19-May-2022	1030.00	1030.55	1030.55	1030.55	1030.55	1030.55	1030.55	3	0.03	3	3	100.00
SSWL	EQ	19-May-2022	755.10	736.00	749.40	731.90	739.60	736.50	738.37	28782	212.52	3616	13632	47.36
STAR	EQ	19-May-2022	308.65	301.00	306.70	287.50	288.85	291.00	295.05	617546	1822.07	15401	167875	27.18
STARCEMENT	EQ	19-May-2022	90.80	90.10	90.50	88.15	88.50	88.80	89.05	50628	45.09	1436	28734	56.76
STARHEALTH	EQ	19-May-2022	655.80	650.00	666.80	642.75	648.95	652.50	648.93	114755	744.68	11753	65647	57.21
STARPAPER	EQ	19-May-2022	164.45	161.00	162.45	156.40	159.30	158.05	159.55	56066	89.45	1900	20639	36.81
STARTECK	EQ	19-May-2022	130.80	125.15	129.65	124.30	124.30	124.40	127.36	13748	17.51	134	2260	16.44
STCINDIA	EQ	19-May-2022	96.65	94.95	95.25	92.00	93.55	93.55	93.87	34656	32.53	836	16760	48.36
STEELCAS	EQ	19-May-2022	333.45	339.95	339.95	320.00	325.60	325.10	332.75	6067	20.19	436	4008	66.06
STEELCITY	EQ	19-May-2022	58.40	57.55	57.55	56.15	56.55	56.55	56.65	8452	4.79	149	5758	68.13
STEELXIND	EQ	19-May-2022	150.55	149.95	155.00	143.95	145.00	145.40	146.79	1671993	2454.38	7131	736589	44.05
STEL	EQ	19-May-2022	126.65	129.00	129.00	118.20	122.35	123.15	123.87	6476	8.02	276	4316	66.65
STERTOOLS	EQ	19-May-2022	133.80	132.00	145.35	124.25	140.30	140.05	139.07	100735	140.09	2538	62904	62.45
STLTECH	EQ	19-May-2022	175.45	169.90	171.20	166.25	167.50	167.75	168.78	575212	970.85	10549	191494	33.29
STOVEKRAFT	EQ	19-May-2022	603.40	598.85	598.85	575.10	577.00	579.55	581.12	52164	303.13	5510	25771	49.40
STYLAMIND	EQ	19-May-2022	893.00	840.00	869.00	840.00	859.65	857.60	856.38	8242	70.58	760	5615	68.13
SUBCAPCITY	BE	19-May-2022	67.00	63.65	63.65	63.65	63.65	63.65	63.65	21	0.01	6	-	-
SUBEXLTD	EQ	19-May-2022	32.70	31.10	31.80	31.00	31.35	31.25	31.34	1751494	548.89	5569	669469	38.22
SUBROS	EQ	19-May-2022	298.85	297.90	299.15	291.95	296.00	295.15	295.20	10683	31.54	551	5776	54.07
SUDARSCHEM	EQ	19-May-2022	509.70	487.30	499.00	464.00	473.95	471.10	479.47	886163	4248.85	27747	131655	14.86
SUMEETINDS	EQ	19-May-2022	9.20	9.10	9.30	8.75	9.20	9.05	9.01	209907	18.92	510	165103	78.66
SUMICHEM	EQ	19-May-2022	443.10	435.10	440.00	433.70	436.55	436.85	436.95	156688	684.64	6450	64850	41.39
SUMIT	EQ	19-May-2022	11.30	11.75	11.75	10.75	11.00	10.85	10.87	76752	8.34	277	48119	62.69
SUMMITSEC	EQ	19-May-2022	605.45	585.10	595.00	576.30	587.95	585.10	584.94	6158	36.02	501	4253	69.06
SUNCLAYLTD	EQ	19-May-2022	3727.75	3676.85	3718.85	3572.45	3600.00	3621.60	3615.00	2475	89.47	635	1582	63.92
SUNDARAM	EQ	19-May-2022	3.20	3.20	3.20	3.05	3.10	3.10	3.11	485314	15.08	502	364515	75.11
SUNDARMFIN	EQ	19-May-2022	1791.70	1790.00	1839.65	1761.00	1785.05	1785.05	1785.65	25986	464.02	4567	16680	64.19
SUNDARMHLD	EQ	19-May-2022	72.05	71.80	72.05	70.05	70.90	70.50	70.79	35929	25.43	501	26291	73.17
SUNDRMBRAK	EQ	19-May-2022	338.15	344.85	345.30	330.35	331.20	332.60	334.91	2191	7.34	220	1197	54.63
SUNDRMFAST	EQ	19-May-2022	733.35	729.45	729.45	699.00	717.00	711.45	707.19	44981	318.10	4888	28643	63.68
SUNFLAG	EQ	19-May-2022	104.55	100.00	105.25	99.15	101.15	101.65	102.26	497657	508.89	4483	267610	53.77
SUNPHARMA	EQ	19-May-2022	899.15	885.00	900.00	878.35	884.95	884.60	887.77	2715634	24108.59	80545	1270330	46.78
SUNTECK	EQ	19-May-2022	435.10	420.00	432.00	410.55	417.20	419.30	419.43	789855	3312.89	19528	204610	25.90
SUNTV	EQ	19-May-2022	422.15	412.70	416.40	402.95	404.35	404.40	407.67	545936	2225.62	10422	212251	38.88
SUPERHOUSE	EQ	19-May-2022	164.85	163.25	163.25	155.90	161.95	160.45	159.97	5958	9.53	320	3390	56.90
SUPERSPIN	BE	19-May-2022	11.90	11.35	12.20	11.35	11.40	11.65	11.48	39749	4.56	118	-	-
SUPRAJIT	EQ	19-May-2022	323.65	316.55	317.60	310.10	314.80	311.70	313.47	74338	233.03	4720	31935	42.96
SUPREMEENG	BE	19-May-2022	2.60	2.60	2.60	2.50	2.50	2.55	2.53	297837	7.52	404	-	-
SUPREMEIND	EQ	19-May-2022	1877.45	1860.40	1883.75	1806.00	1823.55	1827.00	1853.55	44636	827.35	7865	31406	70.36
SUPREMEINF	EQ	19-May-2022	10.15	10.40	10.65	10.15	10.65	10.65	10.58	18789	1.99	74	15907	84.66
SUPRIYA	EQ	19-May-2022	377.65	360.00	364.80	353.00	356.30	355.50	358.84	232405	833.96	7681	83847	36.08
SURANASOL	EQ	19-May-2022	23.05	22.10	22.75	21.25	22.05	22.15	22.24	56264	12.51	858	34148	60.69
SURANAT&P	EQ	19-May-2022	11.50	11.40	11.40	10.95	10.95	10.95	11.03	136400	15.04	512	83965	61.56
SURANI	SM	19-May-2022	44.95	42.75	46.50	42.75	42.75	43.20	43.78	32000	14.01	16	22000	68.75
SURYALAXMI	EQ	19-May-2022	69.70	70.35	70.85	66.10	67.00	67.35	69.04	5661	3.91	217	4152	73.34
SURYAROSNI	EQ	19-May-2022	387.50	380.10	385.00	369.55	379.05	380.25	378.10	42132	159.30	2721	17458	41.44
SURYODAY	EQ	19-May-2022	124.90	120.90	126.00	119.00	119.20	119.75	121.33	182240	221.12	6382	92392	50.70
SUTLEJTEX	EQ	19-May-2022	67.90	65.65	67.45	65.00	67.00	66.60	66.40	87005	57.77	2135	40151	46.15
SUULD	EQ	19-May-2022	74.35	73.00	73.85	71.10	71.40	71.20	71.95	100312	72.17	951	75293	75.06
SUVEN	EQ	19-May-2022	80.30	79.00	79.75	77.00	77.65	77.60	78.14	139738	109.19	2522	57743	41.32
SUVENPHAR	EQ	19-May-2022	522.15	511.70	527.00	509.80	519.00	519.35	519.08	82383	427.63	7154	34864	42.32
SUVIDHAA	EQ	19-May-2022	7.55	7.20	7.35	7.00	7.25	7.10	7.14	148602	10.61	594	98629	66.37
SUZLON	EQ	19-May-2022	9.35	9.05	9.15	8.85	8.95	8.90	8.99	27270694	2450.77	31113	12058257	44.22
SVPGLOB	EQ	19-May-2022	42.40	41.10	42.30	41.10	41.50	41.35	41.54	115512	47.99	764	71845	62.20
SWANENERGY	EQ	19-May-2022	279.60	270.25	283.60	270.25	274.50	275.70	276.88	53856	149.12	1612	22760	42.26
SWARAJ	SM	19-May-2022	63.05	61.05	61.40	60.35	61.25	61.35	61.11	12000	7.33	6	8000	66.67
SWARAJENG	EQ	19-May-2022	1518.90	1509.00	1510.95	1491.05	1505.00	1504.35	1502.49	3781	56.81	605	2280	60.30
SWELECTES	EQ	19-May-2022	358.50	357.00	368.55	344.00	350.10	350.55	353.86	11166	39.51	520	8601	77.03
SWSOLAR	EQ	19-May-2022	328.60	322.00	323.80	312.00	314.45	313.75	316.83	341928	1083.34	10854	184196	53.87
SYMPHONY	EQ	19-May-2022	1081.20	1059.00	1107.65	1030.00	1096.60	1096.30	1094.28	114340	1251.20	10503	53837	47.09
SYNGENE	EQ	19-May-2022	556.55	542.00	553.95	540.05	543.00	542.10	544.49	104706	570.11	3825	37482	35.80
TAINWALCHM	EQ	19-May-2022	82.85	81.00	81.05	76.20	80.00	79.10	78.93	7133	5.63	265	2919	40.92
TAJGVK	EQ	19-May-2022	151.35	148.90	148.90	145.00	146.70	146.70	146.83	81011	118.95	2452	35830	44.23
TAKE	EQ	19-May-2022	24.55	23.75	24.05	23.10	23.75	23.70	23.70	251906	59.70	1646	111421	44.23
TALBROAUTO	EQ	19-May-2022	438.00	430.00	434.00	420.00	426.40	424.45	426.79	23741	101.32	1819	12120	51.05
TANLA	EQ	19-May-2022	1260.85	1225.00	1225.00	1152.00	1169.00	1164.50	1182.79	373306	4415.43	25698	183013	49.02
TANTIACONS	BZ	19-May-2022	14.15	13.75	13.75	13.45	13.50	13.50	13.57	6005	0.82	37	-	-
TARC	EQ	19-May-2022	40.10	39.05	40.10	38.25	38.75	38.70	39.06	612065	239.08	3629	342651	55.98
TARMAT	EQ	19-May-2022	57.45	56.10	56.90	55.95	56.50	56.55	56.49	4729	2.67	123	3266	69.06
TARSONS	EQ	19-May-2022	642.60	623.00	645.50	617.05	634.00	637.20	635.34	73865	469.30	6358	40632	55.01
TASTYBITE	EQ	19-May-2022	9987.00	9987.00	10050.00	9823.55	10000.00	10000.85	9972.38	837	83.47	349	582	69.53
TATACAPHSG	N2	19-May-2022	1037.00	1037.00	1037.00	1031.00	1031.00	1032.63	1033.73	200	2.07	4	200	100.00
TATACAPHSG	N4	19-May-2022	1039.95	1039.95	1039.95	1038.80	1038.80	1038.80	1039.20	31	0.32	4	31	100.00
TATACAPHSG	NA	19-May-2022	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	100	1.10	1	100	100.00
TATACAPHSG	NB	19-May-2022	1100.00	1100.00	1100.00	1077.00	1090.00	1090.00	1090.14	790	8.61	20	675	85.44
TATACHEM	EQ	19-May-2022	980.35	955.10	969.30	944.30	956.00	952.10	955.90	820520	7843.35	31915	302138	36.82
TATACOFFEE	EQ	19-May-2022	204.10	200.05	201.60	194.40	196.00	195.40	197.53	1083331	2139.92	10777	399416	36.87
TATACOMM	EQ	19-May-2022	984.55	964.80	980.60	949.60	972.10	973.40	964.00	572240	5516.38	26614	225396	39.39
TATACONSUM	EQ	19-May-2022	754.30	745.00	746.45	718.65	722.30	721.30	730.10	1504820	10986.67	57033	574346	38.17
TATAELXSI	EQ	19-May-2022	8437.70	8075.00	8317.65	8020.00	8288.00	8261.50	8229.17	719905	59242.22	95401	159421	22.14
TATAINVEST	EQ	19-May-2022	1476.95	1430.00	1453.00	1429.95	1442.00	1443.25	1446.26	17666	255.50	2246	9501	53.78
TATAMETALI	EQ	19-May-2022	735.35	729.60	745.00	707.00	738.00	731.55	723.98	55000	398.19	3794	10669	19.40
TATAMOTORS	EQ	19-May-2022	415.15	400.00	406.80	396.20	399.45	398.65	401.61	17706724	71112.18	249211	4497976	25.40
TATAMTRDVR	EQ	19-May-2022	198.45	192.05	195.10	189.75	192.45	191.85	192.31	1709280	3287.15	20126	723997	42.36
TATAPOWER	EQ	19-May-2022	237.70	229.50	232.60	226.35	228.65	228.45	229.38	23697546	54357.92	170591	5937101	25.05
TATASTEEL	EQ	19-May-2022	1180.25	1151.00	1154.90	1115.20	1129.00	1122.15	1131.89	6654563	75322.44	203644	1967051	29.56
TATASTLLP	EQ	19-May-2022	666.30	652.00	663.45	646.00	650.00	653.45	654.70	16836	110.23	1646	6718	39.90
TATVA	EQ	19-May-2022	2275.85	2200.00	2237.35	2180.10	2199.00	2189.70	2202.92	8685	191.32	1996	3444	39.65
TBZ	EQ	19-May-2022	60.10	58.10	59.35	58.00	58.50	58.25	58.53	62126	36.36	1418	32484	52.29
TCFSL	ND	19-May-2022	1080.62	1078.11	1081.99	1070.00	1078.00	1078.00	1076.97	1686	18.16	34	1391	82.50
TCFSL	NF	19-May-2022	1170.01	1171.01	1177.80	1171.01	1171.01	1171.01	1173.15	127	1.49	5	127	100.00
TCFSL	NL	19-May-2022	1113.00	1113.00	1121.00	1113.00	1120.00	1120.00	1119.04	245	2.74	11	210	85.71
TCI	EQ	19-May-2022	721.70	710.00	734.90	694.45	715.90	709.65	720.37	111945	806.42	9393	40811	36.46
TCIDEVELOP	BE	19-May-2022	331.20	331.00	331.00	331.00	331.00	331.00	331.00	277	0.92	3	-	-
TCIEXP	EQ	19-May-2022	1584.85	1520.00	1577.55	1520.00	1553.00	1556.35	1562.25	8780	137.17	1616	4306	49.04
TCNSBRANDS	EQ	19-May-2022	641.95	612.60	638.00	610.00	613.00	611.70	621.77	33104	205.83	4380	17981	54.32
TCPLPACK	EQ	19-May-2022	773.60	741.55	767.45	722.35	750.00	747.75	751.36	14624	109.88	2250	7200	49.23
TCS	EQ	19-May-2022	3448.80	3397.00	3405.00	3230.00	3271.90	3261.95	3300.30	4642963	153231.79	377211	2952123	63.58
TDPOWERSYS	EQ	19-May-2022	440.05	425.00	448.40	423.00	445.80	445.00	437.97	60654	265.65	4653	37618	62.02
TEAMLEASE	EQ	19-May-2022	3407.45	3405.00	3436.45	3310.00	3320.20	3334.75	3376.16	9193	310.37	3199	2840	30.89
TECH	EQ	19-May-2022	30.44	30.70	30.70	28.40	28.98	28.65	28.89	32791	9.47	338	30480	92.95
TECHIN	EQ	19-May-2022	10.85	10.55	11.35	10.50	10.85	10.90	10.95	17088	1.87	80	7736	45.27
TECHM	EQ	19-May-2022	1172.05	1153.00	1153.90	1100.00	1113.00	1108.35	1115.25	4393100	48994.03	174779	1997773	45.48
TECHNOE	EQ	19-May-2022	286.75	280.00	286.05	273.05	286.00	284.85	281.26	69894	196.59	2240	37385	53.49
TEGA	EQ	19-May-2022	429.95	421.00	435.00	421.00	429.00	426.60	428.11	46941	200.96	2623	25491	54.30
TEJASNET	EQ	19-May-2022	448.60	427.00	445.40	426.20	432.00	430.75	432.27	550958	2381.64	10415	206299	37.44
TEMBO	EQ	19-May-2022	159.45	155.05	162.75	154.00	158.00	160.15	157.83	3831	6.05	164	2228	58.16
TERASOFT	EQ	19-May-2022	41.20	41.25	41.25	38.40	39.10	38.90	39.18	23769	9.31	702	13215	55.60
TEXINFRA	EQ	19-May-2022	69.50	68.15	69.70	66.60	67.90	67.35	68.36	51500	35.20	655	26037	50.56
TEXMOPIPES	EQ	19-May-2022	72.60	69.75	71.50	68.50	69.50	69.90	70.19	75300	52.85	1958	37437	49.72
TEXRAIL	EQ	19-May-2022	46.40	44.75	45.50	43.25	43.95	44.10	44.45	1336229	593.97	6314	562286	42.08
TFCILTD	EQ	19-May-2022	56.20	55.60	59.50	54.05	56.50	56.55	56.95	520039	296.15	4776	108005	20.77
TFL	EQ	19-May-2022	9.20	8.75	9.15	8.75	8.90	8.80	8.83	3311	0.29	34	2610	78.83
TGBHOTELS	BE	19-May-2022	9.85	10.20	10.20	9.40	9.40	9.40	9.49	13000	1.23	53	-	-
THANGAMAYL	EQ	19-May-2022	1113.90	1099.00	1134.95	1010.00	1121.00	1087.75	1041.98	101780	1060.52	8256	18982	18.65
THEINVEST	EQ	19-May-2022	103.30	101.30	101.85	94.30	94.30	96.00	98.38	13923	13.70	361	7692	55.25
THEJO	SM	19-May-2022	1025.00	1010.00	1010.00	975.55	975.55	975.55	1000.39	1350	13.51	6	1350	100.00
THEMISMED	EQ	19-May-2022	871.75	870.00	880.00	812.00	880.00	845.35	832.92	1208	10.06	185	770	63.74
THERMAX	EQ	19-May-2022	2166.55	2140.00	2166.00	2105.00	2130.00	2139.45	2136.99	32744	699.74	7185	7927	24.21
THOMASCOOK	EQ	19-May-2022	66.85	65.20	66.45	65.00	65.10	65.40	65.58	274544	180.06	2557	107391	39.12
THOMASCOTT	BE	19-May-2022	54.85	55.95	56.00	52.15	52.15	52.20	55.03	1872	1.03	30	-	-
THYROCARE	EQ	19-May-2022	681.20	672.00	679.90	665.00	671.50	669.60	670.66	62927	422.03	4382	20685	32.87
TI	EQ	19-May-2022	57.50	57.40	60.35	55.65	60.35	60.35	60.03	171556	102.99	752	129655	75.58
TIDEWATER	EQ	19-May-2022	1096.60	1072.10	1087.10	1060.05	1087.10	1073.80	1076.56	6430	69.22	1402	3602	56.02
TIIL	EQ	19-May-2022	953.50	930.00	958.95	925.00	949.00	945.05	948.07	11443	108.49	1614	6600	57.68
TIINDIA	EQ	19-May-2022	1669.30	1630.30	1665.00	1610.00	1620.00	1612.95	1625.66	23447	381.17	3016	11367	48.48
TIJARIA	EQ	19-May-2022	6.40	6.30	6.40	6.10	6.30	6.30	6.22	5348	0.33	29	5026	93.98
TIL	EQ	19-May-2022	112.50	111.85	115.70	108.00	109.00	108.40	110.21	7771	8.56	524	4677	60.19
TIMESCAN	SM	19-May-2022	79.00	73.60	75.60	73.60	75.60	75.60	74.60	4000	2.98	2	2000	50.00
TIMESGTY	EQ	19-May-2022	50.55	48.20	50.80	48.20	48.50	48.50	48.69	4144	2.02	60	3445	83.13
TIMETECHNO	EQ	19-May-2022	94.80	91.90	94.45	90.20	94.00	93.70	93.01	1610892	1498.32	9995	495920	30.79
TIMKEN	EQ	19-May-2022	1940.10	1900.00	1975.00	1889.65	1935.00	1947.25	1952.33	89052	1738.58	8599	58934	66.18
TINPLATE	EQ	19-May-2022	340.85	327.00	332.90	325.15	329.50	328.40	328.47	329815	1083.34	10033	100245	30.39
TIPSINDLTD	BE	19-May-2022	1808.15	1549.95	1627.40	1472.50	1627.40	1627.40	1612.91	7717	124.47	558	-	-
TIRUMALCHM	EQ	19-May-2022	251.30	243.00	248.00	239.25	242.10	241.65	242.24	310090	751.16	5403	106400	34.31
TIRUPATIFL	EQ	19-May-2022	11.20	11.00	11.40	10.65	10.65	10.65	10.85	72739	7.90	207	57882	79.57
TITAN	EQ	19-May-2022	2166.75	2125.00	2156.10	2055.10	2126.00	2111.95	2130.83	981115	20905.91	69616	505238	51.50
TMRVL	EQ	19-May-2022	14.05	13.95	14.30	13.50	13.80	13.75	13.86	33770	4.68	258	19021	56.33
TNIDETF	EQ	19-May-2022	55.83	56.50	57.00	53.20	56.10	56.69	56.48	6373	3.60	192	2467	38.71
TNPETRO	EQ	19-May-2022	109.50	107.90	108.45	105.40	106.60	106.50	106.93	206535	220.84	3652	74357	36.00
TNPL	EQ	19-May-2022	214.15	210.80	214.90	190.00	191.50	191.80	201.64	1658352	3343.91	22697	655845	39.55
TNTELE	BE	19-May-2022	8.55	8.75	8.95	8.75	8.80	8.80	8.91	27390	2.44	110	-	-
TOKYOPLAST	EQ	19-May-2022	90.25	90.00	90.20	87.00	88.40	88.65	88.52	10730	9.50	249	7038	65.59
TORNTPHARM	EQ	19-May-2022	2636.95	2567.90	2608.00	2550.00	2599.90	2592.30	2577.75	115940	2988.64	12167	65401	56.41
TORNTPOWER	EQ	19-May-2022	434.30	427.00	433.10	415.25	420.80	419.80	420.64	499447	2100.88	17195	175022	35.04
TOTAL	EQ	19-May-2022	62.55	62.55	62.55	60.10	60.70	60.75	61.22	4821	2.95	106	3211	66.60
TOUCHWOOD	EQ	19-May-2022	84.05	84.00	85.00	81.70	81.70	82.10	82.41	3071	2.53	80	2216	72.16
TPLPLASTEH	EQ	19-May-2022	134.25	133.00	140.85	127.10	134.80	133.45	136.10	8345	11.36	478	3956	47.41
TRANSWIND	SM	19-May-2022	5.70	5.45	5.45	5.45	5.45	5.45	5.45	8000	0.44	2	8000	100.00
TREEHOUSE	EQ	19-May-2022	9.15	9.70	9.70	8.65	8.90	8.90	8.92	29020	2.59	137	10401	35.84
TREJHARA	EQ	19-May-2022	63.60	61.05	63.95	60.45	60.45	60.45	61.37	35971	22.08	400	25167	69.96
TRENT	EQ	19-May-2022	1085.05	1062.15	1074.85	1011.80	1044.45	1036.65	1030.81	1247443	12858.78	64842	674349	54.06
TRF	EQ	19-May-2022	126.45	122.05	124.85	121.30	121.50	121.55	122.36	5570	6.82	156	3888	69.80
TRIDENT	EQ	19-May-2022	49.60	47.50	48.50	47.30	48.15	47.85	47.97	3557314	1706.46	38354	2280397	64.10
TRIGYN	EQ	19-May-2022	112.20	107.25	109.00	105.85	107.50	106.75	107.39	111441	119.67	2866	48916	43.89
TRIL	EQ	19-May-2022	31.05	30.35	30.75	29.80	30.75	30.25	30.24	161316	48.79	1115	97492	60.44
TRITURBINE	EQ	19-May-2022	178.40	175.95	179.90	173.00	174.50	175.35	177.01	240248	425.27	6768	94870	39.49
TRIVENI	EQ	19-May-2022	317.10	308.95	331.90	302.10	321.90	323.50	321.12	4169352	13388.75	67194	644171	15.45
TTKHLTCARE	EQ	19-May-2022	758.45	743.30	818.00	735.00	800.00	796.00	780.43	18128	141.48	1380	11216	61.87
TTKPRESTIG	EQ	19-May-2022	822.35	802.00	826.35	801.20	820.00	815.55	818.20	28476	232.99	3522	11915	41.84
TTL	EQ	19-May-2022	94.05	93.15	93.15	90.25	92.85	91.80	91.65	12684	11.62	568	7699	60.70
TTML	EQ	19-May-2022	137.70	133.10	134.70	130.85	130.85	130.85	132.23	4071847	5384.04	33871	2172827	53.36
TV18BRDCST	EQ	19-May-2022	42.15	40.50	41.40	39.55	39.75	39.70	40.33	10717848	4322.36	23432	4222712	39.40
TVSELECT	EQ	19-May-2022	220.90	218.00	218.95	192.20	210.50	209.80	209.98	66476	139.59	2501	25746	38.73
TVSMOTOR	EQ	19-May-2022	680.20	671.15	689.60	665.80	681.25	679.10	676.37	2516859	17023.17	33444	806635	32.05
TVSSRICHAK	EQ	19-May-2022	1618.50	1617.90	1643.00	1593.00	1643.00	1635.10	1617.96	1406	22.75	364	987	70.20
TVTODAY	EQ	19-May-2022	281.00	279.80	279.80	271.65	275.00	272.50	274.42	54139	148.57	1431	39624	73.19
TWL	EQ	19-May-2022	105.55	103.10	105.70	102.00	105.00	103.75	103.34	290684	300.41	2618	145070	49.91
UBL	EQ	19-May-2022	1499.15	1468.05	1472.20	1431.10	1461.00	1458.60	1454.57	198860	2892.55	12410	69599	35.00
UCALFUEL	EQ	19-May-2022	116.35	120.00	134.95	118.80	123.90	124.70	129.78	1102530	1430.90	20170	223382	20.26
UCOBANK	EQ	19-May-2022	11.70	11.55	11.75	11.40	11.60	11.55	11.54	3007332	347.06	13354	864866	28.76
UDAICEMENT	EQ	19-May-2022	31.95	31.95	32.85	30.90	31.40	31.30	31.99	211455	67.65	1817	99679	47.14
UFLEX	EQ	19-May-2022	581.40	572.10	576.80	560.70	565.50	563.70	567.40	67971	385.67	3331	26785	39.41
UFO	EQ	19-May-2022	102.25	100.25	101.90	98.30	100.40	99.85	100.07	88909	88.97	1558	53522	60.20
UGARSUGAR	EQ	19-May-2022	59.65	59.00	62.60	57.00	61.10	60.35	61.81	1227727	758.92	5322	576231	46.93
UGROCAP	EQ	19-May-2022	153.50	150.00	152.55	147.50	149.10	148.85	149.10	28915	43.11	765	19741	68.27
UGROCAP	N1	19-May-2022	990.11	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	20	0.20	1	20	100.00
UJAAS	EQ	19-May-2022	4.25	4.25	4.25	4.00	4.10	4.10	4.09	578630	23.67	1051	353536	61.10
UJJIVAN	EQ	19-May-2022	139.15	137.50	137.90	130.95	136.85	135.95	135.53	365422	495.26	5454	174519	47.76
UJJIVANSFB	EQ	19-May-2022	17.10	16.85	17.00	16.50	16.85	16.85	16.86	713264	120.27	2419	381963	53.55
ULTRACEMCO	EQ	19-May-2022	6233.75	6129.00	6176.40	6050.00	6085.00	6072.60	6114.14	259111	15842.41	34448	127956	49.38
UMAEXPORTS	EQ	19-May-2022	59.00	58.00	58.50	55.50	56.95	56.85	56.86	217507	123.68	3939	93363	42.92
UMANGDAIRY	EQ	19-May-2022	64.65	64.25	64.30	59.30	61.85	60.60	61.39	18737	11.50	471	11606	61.94
UNICHEMLAB	EQ	19-May-2022	247.50	244.00	249.45	229.00	230.60	232.80	238.28	35851	85.43	1284	22266	62.11
UNIDT	EQ	19-May-2022	465.85	460.00	474.00	373.00	438.00	436.60	427.23	92735	396.19	4598	32451	34.99
UNIENTER	EQ	19-May-2022	128.15	128.50	128.85	124.05	128.85	127.55	126.23	4881	6.16	194	2816	57.69
UNIINFO	BE	19-May-2022	23.55	24.50	24.50	22.40	22.40	22.50	23.88	3360	0.80	18	-	-
UNIONBANK	EQ	19-May-2022	36.70	35.80	35.95	35.20	35.55	35.50	35.65	6567625	2341.16	13893	3299754	50.24
UNITECH	BZ	19-May-2022	2.00	2.00	2.00	1.90	2.00	1.95	1.93	2640884	51.07	1235	-	-
UNITEDPOLY	EQ	19-May-2022	39.90	41.80	41.85	39.10	41.85	41.85	41.01	8753	3.59	96	3968	45.33
UNITEDTEA	EQ	19-May-2022	356.50	358.95	358.95	347.80	349.00	349.00	349.95	314	1.10	40	290	92.36
UNIVASTU	EQ	19-May-2022	74.85	73.50	78.00	71.65	74.80	72.65	74.29	40998	30.46	709	8041	19.61
UNIVCABLES	EQ	19-May-2022	145.30	139.90	143.75	139.90	143.75	141.50	141.31	6714	9.49	209	4916	73.22
UNIVPHOTO	EQ	19-May-2022	427.15	423.10	423.10	400.00	400.00	405.65	406.62	348	1.42	53	194	55.75
UPL	EQ	19-May-2022	821.10	807.80	816.35	803.00	811.00	814.00	809.06	1801424	14574.56	42432	918146	50.97
URAVI	SM	19-May-2022	110.00	114.00	114.00	111.00	111.00	111.00	113.42	31200	35.39	7	31200	100.00
URJA	EQ	19-May-2022	14.75	13.35	14.40	13.35	14.00	14.00	13.84	5827755	806.36	14309	2475580	42.48
USHAMART	EQ	19-May-2022	125.80	121.10	130.50	121.00	125.10	123.85	125.97	838758	1056.60	9944	457756	54.58
UTIAMC	EQ	19-May-2022	736.80	695.00	724.45	695.00	710.00	713.90	715.72	65036	465.48	4807	17627	27.10
UTIBANKETF	EQ	19-May-2022	34.41	33.99	33.99	33.31	33.52	33.47	33.59	7281	2.45	147	4533	62.26
UTINEXT50	EQ	19-May-2022	41.10	40.99	40.99	39.75	39.96	39.90	40.07	48784	19.55	374	43012	88.17
UTINIFTETF	EQ	19-May-2022	1720.25	1706.10	1706.10	1669.00	1673.00	1671.42	1677.01	5198	87.17	329	5174	99.54
UTISENSETF	EQ	19-May-2022	572.09	574.98	574.98	556.50	558.42	557.40	560.11	3094	17.33	195	2903	93.83
UTISXN50	EQ	19-May-2022	47.91	47.40	49.83	45.60	46.68	46.63	46.91	6637	3.11	119	1675	25.24
UTTAMSTL	EQ	19-May-2022	4.15	4.15	4.20	4.05	4.15	4.15	4.11	347009	14.27	459	212353	61.20
UTTAMSUGAR	EQ	19-May-2022	296.60	284.90	293.55	280.00	281.75	281.85	286.98	473640	1359.24	13119	131582	27.78
V2RETAIL	EQ	19-May-2022	132.55	130.70	130.70	123.70	127.00	125.75	126.61	16593	21.01	466	9104	54.87
VADILALIND	EQ	19-May-2022	1946.25	1853.35	1879.75	1782.00	1785.50	1790.05	1821.09	45788	833.84	5974	18319	40.01
VAIBHAVGBL	EQ	19-May-2022	425.95	406.00	424.00	403.00	415.00	415.70	409.57	95775	392.27	7590	35699	37.27
VAISHALI	BE	19-May-2022	84.05	81.00	85.80	80.15	81.00	81.35	81.90	13365	10.95	205	-	-
VAKRANGEE	EQ	19-May-2022	31.40	30.90	31.10	30.50	30.75	30.85	30.87	1602811	494.74	6030	846623	52.82
VALIANTORG	EQ	19-May-2022	713.10	700.00	712.00	689.10	699.00	697.70	698.65	37087	259.11	3495	19443	52.43
VARDHACRLC	EQ	19-May-2022	54.25	52.90	53.75	52.10	53.65	53.35	53.28	99864	53.20	905	37687	37.74
VARDMNPOLY	EQ	19-May-2022	24.65	24.60	24.65	23.50	24.00	24.10	24.14	10131	2.45	110	6043	59.65
VARROC	EQ	19-May-2022	354.55	336.00	352.00	335.90	348.85	347.55	344.02	324671	1116.93	11369	149562	46.07
VASCONEQ	EQ	19-May-2022	23.70	23.30	23.55	23.00	23.35	23.20	23.20	201141	46.66	787	119514	59.42
VASWANI	EQ	19-May-2022	19.25	18.60	20.25	18.60	19.25	19.00	19.03	25379	4.83	185	13960	55.01
VBL	EQ	19-May-2022	1103.20	1066.00	1093.30	1047.85	1056.00	1061.15	1076.42	791131	8515.85	23310	613368	77.53
VCL	BE	19-May-2022	28.60	27.20	27.20	27.20	27.20	27.20	27.20	18699	5.09	325	-	-
VEDL	EQ	19-May-2022	319.80	308.00	311.70	297.70	304.80	303.55	304.07	15575272	47359.97	139745	5703378	36.62
VENKEYS	EQ	19-May-2022	1975.30	1950.00	1960.00	1904.00	1914.05	1911.15	1927.62	26558	511.94	4177	12558	47.29
VENUSREM	EQ	19-May-2022	252.60	245.00	245.00	235.10	238.80	240.75	240.24	34247	82.27	1674	20238	59.09
VERANDA	EQ	19-May-2022	211.30	201.00	208.45	200.75	200.75	200.75	202.67	247351	501.30	2386	145177	58.69
VERTOZ	EQ	19-May-2022	84.25	83.00	84.40	81.65	81.95	83.00	82.55	11619	9.59	345	6056	52.12
VESUVIUS	EQ	19-May-2022	1030.40	1018.80	1029.80	1004.95	1019.80	1016.35	1018.25	3113	31.70	383	2069	66.46
VETO	EQ	19-May-2022	97.70	96.90	96.90	89.90	92.00	91.30	92.24	57367	52.91	1321	30023	52.33
VGUARD	EQ	19-May-2022	219.95	218.90	228.50	212.00	223.45	224.25	222.52	1832748	4078.28	29996	365038	19.92
VHL	EQ	19-May-2022	3158.75	3034.00	3110.00	3004.80	3030.00	3026.25	3039.60	479	14.56	164	365	76.20
VICEROY	BZ	19-May-2022	3.45	3.50	3.60	3.45	3.60	3.60	3.54	16294	0.58	54	-	-
VIDHIING	EQ	19-May-2022	407.15	401.00	401.00	384.80	385.05	385.85	389.42	68164	265.45	3660	36564	53.64
VIJAYA	EQ	19-May-2022	461.50	445.00	457.85	410.10	412.50	416.50	422.61	188468	796.48	14792	67890	36.02
VIJIFIN	EQ	19-May-2022	3.70	3.70	3.70	3.55	3.55	3.55	3.57	101891	3.64	265	60375	59.25
VIKASECO	EQ	19-May-2022	3.90	3.85	4.05	3.75	4.05	4.05	3.93	9790441	384.32	2498	6473643	66.12
VIKASLIFE	EQ	19-May-2022	4.30	4.25	4.50	4.25	4.50	4.50	4.40	4502348	198.15	2114	3483348	77.37
VIKASPROP	EQ	19-May-2022	1.90	1.80	1.90	1.75	1.85	1.80	1.81	2222982	40.32	1340	1244291	55.97
VIKASWSP	BZ	19-May-2022	3.00	3.10	3.10	2.90	3.10	3.05	3.05	113389	3.46	246	-	-
VIMTALABS	EQ	19-May-2022	352.95	351.60	351.60	338.10	339.20	340.45	343.22	10154	34.85	752	6139	60.46
VINATIORGA	EQ	19-May-2022	2050.40	1999.90	2060.00	1974.85	2025.55	2046.85	2035.29	59491	1210.81	6970	18437	30.99
VINDHYATEL	EQ	19-May-2022	997.65	976.30	990.00	958.25	966.00	962.25	972.86	7306	71.08	766	4724	64.66
VINEETLAB	EQ	19-May-2022	58.85	58.50	58.50	54.40	55.65	55.95	56.43	6747	3.81	186	4326	64.12
VINYLINDIA	EQ	19-May-2022	278.65	271.00	279.85	271.00	276.30	275.90	275.24	55859	153.75	2221	29585	52.96
VIPCLOTHNG	BE	19-May-2022	25.15	25.20	25.20	23.90	23.90	23.90	24.13	41448	10.00	228	-	-
VIPIND	EQ	19-May-2022	585.85	580.00	580.00	550.10	558.80	558.05	558.05	457743	2554.43	18194	191385	41.81
VIPULLTD	BE	19-May-2022	19.05	18.75	19.50	18.20	19.45	19.45	18.85	1926	0.36	19	-	-
VISAKAIND	EQ	19-May-2022	562.15	540.25	562.00	533.85	557.00	551.30	546.77	41116	224.81	3175	19842	48.26
VISASTEEL	BE	19-May-2022	17.75	17.00	17.90	16.90	17.00	17.05	17.26	17086	2.95	174	-	-
VISESHINFO	EQ	19-May-2022	0.85	0.85	0.90	0.80	0.85	0.85	0.85	34637725	294.05	10494	20423918	58.96
VISHAL	EQ	19-May-2022	31.80	32.65	33.00	30.00	32.40	32.35	32.15	249347	80.18	1518	132949	53.32
VISHNU	BE	19-May-2022	1511.50	1490.00	1587.05	1439.00	1575.00	1564.80	1568.27	69011	1082.28	1997	-	-
VISHWARAJ	EQ	19-May-2022	19.95	19.70	19.95	19.50	19.70	19.60	19.67	1038671	204.29	2651	546118	52.58
VIVIDHA	EQ	19-May-2022	1.65	1.60	1.65	1.55	1.60	1.55	1.59	646815	10.28	1907	373949	57.81
VIVIMEDLAB	EQ	19-May-2022	14.20	14.15	14.15	13.80	13.85	13.90	13.95	88083	12.28	565	61626	69.96
VLSFINANCE	EQ	19-May-2022	154.90	152.00	159.05	148.45	154.00	155.25	155.37	22995	35.73	853	11098	48.26
VMARCIND	SM	19-May-2022	38.00	38.00	38.00	36.00	36.00	36.00	37.00	6000	2.22	2	6000	100.00
VMART	EQ	19-May-2022	2998.00	2930.00	3050.00	2922.35	3027.90	3009.50	3020.16	10113	305.43	3681	4490	44.40
VOLTAMP	EQ	19-May-2022	1799.90	1763.00	1850.00	1753.45	1839.95	1828.10	1799.74	6871	123.66	1186	4885	71.10
VOLTAS	EQ	19-May-2022	985.60	960.50	975.95	941.00	949.90	945.45	960.48	1069959	10276.69	43616	459298	42.93
VRLLOG	EQ	19-May-2022	571.05	547.00	566.95	547.00	561.20	556.00	559.36	109355	611.69	6259	51764	47.34
VSCL	SM	19-May-2022	22.50	23.60	23.60	23.60	23.60	23.60	23.60	3000	0.71	1	3000	100.00
VSSL	EQ	19-May-2022	242.80	241.90	241.90	232.10	235.80	235.10	236.62	17370	41.10	890	8919	51.35
VSTIND	EQ	19-May-2022	3152.95	3165.00	3256.10	3150.45	3223.95	3201.15	3205.93	8215	263.37	2299	3841	46.76
VSTTILLERS	EQ	19-May-2022	2491.40	2430.05	2475.00	2425.55	2445.00	2454.25	2453.56	2529	62.05	826	1057	41.80
VTL	EQ	19-May-2022	350.50	340.00	350.65	333.90	335.80	337.65	342.53	340494	1166.30	10727	136188	40.00
WABAG	EQ	19-May-2022	250.45	243.60	246.05	238.50	240.60	239.95	241.01	158510	382.02	8524	71035	44.81
WALCHANNAG	BE	19-May-2022	52.45	51.60	51.60	49.85	50.25	49.85	50.24	91044	45.74	577	-	-
WALPAR	SM	19-May-2022	42.85	40.75	40.75	40.75	40.75	40.75	40.75	2000	0.82	1	2000	100.00
WANBURY	BE	19-May-2022	67.95	67.45	69.20	65.10	66.15	66.50	67.74	2399	1.63	32	-	-
WATERBASE	EQ	19-May-2022	81.95	80.10	81.70	80.00	80.25	80.20	80.41	27431	22.06	514	15962	58.19
WEALTH	BE	19-May-2022	245.50	240.60	257.00	240.60	248.00	245.45	246.39	383	0.94	7	-	-
WEBELSOLAR	BE	19-May-2022	99.50	95.10	98.50	95.10	95.90	95.70	96.19	76513	73.60	1383	-	-
WEIZMANIND	EQ	19-May-2022	53.85	54.90	54.90	51.20	51.20	51.40	52.44	3648	1.91	155	1794	49.18
WELCORP	EQ	19-May-2022	200.70	197.00	209.90	194.20	208.10	208.90	204.65	3290826	6734.62	31229	1249897	37.98
WELENT	EQ	19-May-2022	80.00	78.10	79.30	76.25	76.50	76.90	77.54	80927	62.75	1719	52008	64.27
WELINV	EQ	19-May-2022	278.90	272.00	290.15	272.00	272.00	277.35	282.32	571	1.61	91	262	45.88
WELSPUNIND	EQ	19-May-2022	68.20	65.80	67.00	64.00	65.00	64.65	65.11	1695151	1103.71	12274	929543	54.84
WENDT	EQ	19-May-2022	6330.20	6289.00	6373.25	6013.70	6350.00	6358.05	6250.27	1011	63.19	355	653	64.59
WESTLIFE	EQ	19-May-2022	453.60	444.00	466.20	444.00	456.00	456.50	455.45	548096	2496.28	17721	430640	78.57
WEWIN	SM	19-May-2022	49.75	47.35	51.85	47.35	51.85	51.85	48.50	18000	8.73	6	15000	83.33
WFL	BE	19-May-2022	181.50	180.00	181.95	172.45	172.45	172.45	177.18	103	0.18	7	-	-
WHEELS	EQ	19-May-2022	592.60	580.00	580.00	570.00	572.00	574.60	574.85	6844	39.34	635	3909	57.12
WHIRLPOOL	EQ	19-May-2022	1567.40	1540.00	1557.90	1530.40	1547.95	1544.10	1547.36	139558	2159.46	5219	83533	59.86
WILLAMAGOR	EQ	19-May-2022	22.70	22.25	23.20	21.50	21.95	22.15	21.75	6443	1.40	80	5369	83.33
WINDLAS	EQ	19-May-2022	228.50	225.50	226.00	224.00	225.30	225.10	224.99	29559	66.51	1198	14170	47.94
WINDMACHIN	EQ	19-May-2022	38.10	37.00	37.80	36.60	36.75	36.95	37.12	39195	14.55	362	23852	60.85
WINPRO	EQ	19-May-2022	5.25	5.05	5.15	5.00	5.05	5.05	5.09	350679	17.84	513	245072	69.88
WIPL	BE	19-May-2022	53.00	53.00	53.00	53.00	53.00	53.00	53.00	53	0.03	3	-	-
WIPRO	EQ	19-May-2022	481.25	466.15	473.80	450.00	453.45	451.15	457.27	11472989	52462.10	279938	5377119	46.87
WOCKPHARMA	EQ	19-May-2022	283.25	272.00	280.00	265.30	268.65	268.35	273.15	2012534	5497.20	35949	295324	14.67
WONDERLA	EQ	19-May-2022	213.00	210.00	214.70	207.45	208.55	211.35	211.26	59097	124.85	7113	18167	30.74
WORTH	EQ	19-May-2022	108.15	106.15	107.00	104.10	105.50	105.90	105.89	17446	18.47	277	10054	57.63
WSTCSTPAPR	EQ	19-May-2022	343.90	333.10	340.45	322.85	327.00	325.25	331.60	191156	633.88	5430	69602	36.41
XCHANGING	EQ	19-May-2022	73.35	70.10	72.35	70.05	71.80	70.90	71.16	116438	82.86	2007	59031	50.70
XELPMOC	EQ	19-May-2022	221.15	219.15	222.30	203.55	205.05	206.35	208.48	47943	99.95	2878	28668	59.80
XPROINDIA	BE	19-May-2022	1093.60	1110.95	1110.95	1038.95	1038.95	1041.25	1066.95	7020	74.90	678	-	-
YAARI	EQ	19-May-2022	39.50	38.45	39.20	37.60	38.00	38.20	38.24	103457	39.56	1087	54913	53.08
YESBANK	EQ	19-May-2022	13.90	13.50	14.05	13.25	13.60	13.45	13.57	162559992	22056.26	73948	32010160	19.69
YUKEN	EQ	19-May-2022	475.05	479.50	495.00	471.00	495.00	483.85	480.25	4947	23.76	245	3983	80.51
ZEEL	EQ	19-May-2022	242.45	235.00	238.85	227.15	230.70	230.25	231.82	9742143	22583.92	102510	3248833	33.35
ZEELEARN	EQ	19-May-2022	7.55	7.35	7.60	7.20	7.35	7.40	7.34	2667537	195.81	2872	1505651	56.44
ZEEMEDIA	EQ	19-May-2022	17.15	16.60	17.20	16.40	16.75	16.70	16.81	1677724	282.07	3342	1027848	61.26
ZENITHEXPO	BE	19-May-2022	74.00	77.20	77.20	71.50	75.85	75.85	75.77	187	0.14	7	-	-
ZENITHSTL	EQ	19-May-2022	5.80	6.05	6.05	6.05	6.05	6.05	6.05	52540	3.18	44	52540	100.00
ZENSARTECH	EQ	19-May-2022	302.65	293.00	297.50	288.50	292.20	291.70	291.92	603335	1761.26	15024	263281	43.64
ZENTEC	EQ	19-May-2022	171.65	166.00	170.00	164.00	168.00	167.55	166.97	162957	272.08	3340	93384	57.31
ZFCVINDIA	EQ	19-May-2022	7683.45	7699.00	7759.00	7561.15	7635.00	7700.45	7696.95	5752	442.73	2684	3859	67.09
ZODIAC	BE	19-May-2022	106.90	101.60	109.80	101.60	109.00	107.20	104.85	20900	21.91	347	-	-
ZODIACLOTH	EQ	19-May-2022	99.35	98.35	99.25	95.05	95.90	97.05	96.31	47857	46.09	782	31553	65.93
ZOMATO	EQ	19-May-2022	58.75	56.50	56.85	54.80	55.20	55.35	55.81	31970099	17842.09	85189	8676370	27.14
ZOTA	EQ	19-May-2022	291.10	288.15	288.15	277.35	284.00	282.85	281.71	7512	21.16	358	4125	54.91
ZUARI	EQ	19-May-2022	169.35	163.00	168.80	158.70	159.50	159.70	163.11	184954	301.68	4324	62060	33.55
ZUARIGLOB	EQ	19-May-2022	165.45	162.00	163.95	157.50	158.65	158.40	160.33	58816	94.30	1230	31382	53.36
ZYDUSLIFE	EQ	19-May-2022	347.40	341.05	343.55	334.45	342.00	338.75	339.10	1080963	3665.50	17945	410714	38.00
ZYDUSWELL	EQ	19-May-2022	1617.75	1604.00	1604.00	1560.00	1567.75	1583.90	1577.17	26542	418.61	5563	11625	43.80