nse-sec-bhavdata-full-2022-05-24.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	24-May-2022	85.40	86.40	86.40	82.25	82.95	83.10	84.55	154919	130.99	2705	81831	52.82
21STCENMGM	EQ	24-May-2022	26.30	26.80	26.80	25.80	26.35	25.80	26.39	7018	1.85	96	5143	73.28
3IINFOLTD	EQ	24-May-2022	48.90	48.90	49.50	46.60	47.55	47.65	47.89	324609	155.47	4871	204528	63.01
3MINDIA	EQ	24-May-2022	17988.40	17988.40	18106.95	17950.00	18022.00	17983.45	17994.68	1615	290.61	1124	1150	71.21
3PLAND	BE	24-May-2022	14.00	13.75	14.65	13.30	13.80	13.80	14.10	1759	0.25	32	-	-
574GS2026	GS	24-May-2022	97.25	96.50	96.50	96.50	96.50	96.50	96.50	100	0.10	1	100	100.00
5PAISA	EQ	24-May-2022	315.65	320.00	320.00	305.00	309.15	307.35	311.55	11976	37.31	774	6001	50.11
63MOONS	EQ	24-May-2022	189.95	197.40	197.40	180.50	180.50	180.50	183.28	426157	781.06	3206	177875	41.74
654GS2032	GS	24-May-2022	96.50	96.00	96.00	95.50	95.50	95.50	95.51	940	0.90	4	940	100.00
667GS2035	GS	24-May-2022	95.06	96.00	96.00	95.00	95.01	95.01	95.41	213	0.20	7	213	100.00
667GS2050	GS	24-May-2022	93.11	94.00	94.00	93.10	93.75	93.75	93.43	4300	4.02	7	4300	100.00
676GS2061	GS	24-May-2022	97.65	92.83	92.83	92.77	92.77	92.77	92.77	3794	3.52	17	3794	100.00
695GS2061	GS	24-May-2022	96.75	92.14	95.99	92.14	95.99	95.99	94.07	2	0.00	2	2	100.00
699GS2051	GS	24-May-2022	95.87	95.87	96.67	95.75	96.48	96.48	95.77	5753	5.51	8	5752	99.98
732GS2024	GS	24-May-2022	101.40	101.40	101.40	101.40	101.40	101.40	101.40	900	0.91	1	900	100.00
737GS2023	GS	24-May-2022	100.00	100.00	100.00	100.00	100.00	100.00	100.00	100	0.10	1	100	100.00
772GS2055	GS	24-May-2022	114.00	114.00	114.00	114.00	114.00	114.00	114.00	2	0.00	1	2	100.00
813GS2045	GS	24-May-2022	117.50	117.00	117.00	117.00	117.00	117.00	117.00	17	0.02	4	17	100.00
833GS2026	GS	24-May-2022	108.54	107.95	107.95	107.95	107.95	107.95	107.95	108000	116.59	91	108000	100.00
A2ZINFRA	EQ	24-May-2022	14.10	14.80	14.80	13.40	13.40	13.40	13.84	968842	134.08	1229	484873	50.05
AAKASH	EQ	24-May-2022	17.80	17.80	17.80	16.95	16.95	16.95	17.18	165055	28.35	433	93927	56.91
AAREYDRUGS	EQ	24-May-2022	39.30	39.75	39.75	36.80	37.35	37.25	37.67	71991	27.12	983	43250	60.08
AARON	EQ	24-May-2022	121.45	121.00	121.55	116.50	117.40	117.05	118.24	1662	1.97	89	740	44.52
AARTIDRUGS	EQ	24-May-2022	425.35	422.45	427.60	416.00	416.00	418.90	422.73	47488	200.75	3098	22445	47.26
AARTIIND	EQ	24-May-2022	763.95	772.95	774.80	747.70	758.25	757.30	757.07	581917	4405.49	27495	267612	45.99
AARTISURF	EQ	24-May-2022	703.85	700.00	710.30	692.00	701.00	695.85	701.58	3945	27.68	575	2719	68.92
AARVEEDEN	EQ	24-May-2022	23.95	24.25	24.30	23.70	24.00	23.95	24.00	4574	1.10	112	4195	91.71
AARVI	EQ	24-May-2022	107.40	108.05	112.75	108.05	112.00	112.35	111.57	23624	26.36	282	15292	64.73
AAVAS	EQ	24-May-2022	2171.90	2171.90	2234.90	2127.40	2159.00	2171.55	2191.12	35302	773.51	7159	13379	37.90
ABAN	EQ	24-May-2022	49.35	50.00	50.15	48.20	48.40	49.00	49.04	105747	51.85	2191	59811	56.56
ABB	EQ	24-May-2022	2297.05	2290.05	2314.35	2237.05	2285.90	2283.10	2278.26	113498	2585.78	13409	37499	33.04
ABBOTINDIA	EQ	24-May-2022	17737.70	17737.70	18285.00	17427.40	18227.65	18197.45	17948.86	19810	3555.67	7188	5240	26.45
ABCAPITAL	EQ	24-May-2022	100.05	100.45	100.45	97.70	98.05	98.00	98.93	2182726	2159.48	10968	670742	30.73
ABFRL	EQ	24-May-2022	273.50	273.40	275.40	264.50	266.60	266.70	268.94	3005492	8083.02	20568	1246018	41.46
ABMINTLLTD	EQ	24-May-2022	93.50	94.85	94.85	89.15	89.15	93.45	91.85	558	0.51	46	165	29.57
ABSLAMC	EQ	24-May-2022	452.15	452.60	454.95	444.00	445.50	445.00	445.66	68728	306.29	5224	37530	54.61
ABSLBANETF	EQ	24-May-2022	34.22	33.90	34.88	33.90	34.21	34.23	34.29	1050	0.36	114	399	38.00
ABSLNN50ET	EQ	24-May-2022	39.68	39.95	39.95	38.63	38.93	38.93	39.08	1169	0.46	57	1064	91.02
ACC	EQ	24-May-2022	2213.40	2213.00	2236.45	2199.05	2205.00	2210.95	2216.46	267961	5939.26	16712	83580	31.19
ACCELYA	EQ	24-May-2022	951.40	955.40	960.50	936.00	953.00	946.75	944.69	8789	83.03	989	6185	70.37
ACCURACY	EQ	24-May-2022	238.05	235.60	240.35	233.65	237.00	236.85	236.66	9215	21.81	218	3228	35.03
ACE	EQ	24-May-2022	195.20	195.00	195.40	188.75	190.10	190.40	190.94	201168	384.10	4308	90293	44.88
ACEINTEG	SM	24-May-2022	31.00	29.50	29.50	29.45	29.45	29.45	29.48	9000	2.65	2	9000	100.00
ACRYSIL	EQ	24-May-2022	576.65	562.00	571.25	523.00	526.00	527.65	539.11	447274	2411.32	23200	218632	48.88
ADANIENT	EQ	24-May-2022	2170.65	2161.00	2178.90	2142.55	2165.00	2160.20	2163.64	1008943	21829.94	26813	283008	28.05
ADANIGREEN	EQ	24-May-2022	2248.35	2269.00	2274.75	2114.00	2140.00	2136.30	2178.10	868519	18917.19	70125	350104	40.31
ADANIPORTS	EQ	24-May-2022	753.55	756.60	764.80	747.50	755.70	752.15	755.43	4653281	35152.18	79420	556817	11.97
ADANIPOWER	EQ	24-May-2022	327.85	340.95	343.90	311.50	311.50	311.50	330.71	39427567	130392.19	359667	13877607	35.20
ADANITRANS	EQ	24-May-2022	2199.20	2220.00	2229.45	2122.10	2211.00	2196.50	2178.27	195577	4260.20	21391	110035	56.26
ADFFOODS	EQ	24-May-2022	733.80	763.95	765.00	720.40	740.00	745.15	747.69	31229	233.50	1933	16164	51.76
ADL	BE	24-May-2022	56.90	54.15	56.80	54.15	54.70	54.70	54.97	857	0.47	18	-	-
ADORWELD	EQ	24-May-2022	652.10	652.10	663.00	640.00	640.15	641.30	647.17	3400	22.00	385	1954	57.47
ADROITINFO	BE	24-May-2022	9.85	9.60	9.80	9.40	9.80	9.70	9.51	3478	0.33	17	-	-
ADSL	EQ	24-May-2022	134.25	135.00	135.80	127.50	128.00	129.10	130.89	97352	127.42	2143	56138	57.66
ADVANIHOTR	EQ	24-May-2022	73.15	72.00	76.20	72.00	74.40	73.50	74.81	41408	30.98	829	15812	38.19
ADVENZYMES	EQ	24-May-2022	271.05	272.50	288.55	268.00	280.50	279.95	281.68	272214	766.77	8766	58030	21.32
AEGISCHEM	EQ	24-May-2022	216.80	216.00	219.60	210.05	211.60	211.30	215.36	334195	719.72	7531	116891	34.98
AFFLE	EQ	24-May-2022	1039.15	1049.70	1062.00	1010.00	1016.00	1015.65	1028.70	180418	1855.95	14016	58173	32.24
AGARIND	EQ	24-May-2022	556.55	560.00	560.00	524.75	533.50	533.15	537.84	74595	401.20	11302	20218	27.10
AGI	EQ	24-May-2022	225.50	227.90	227.90	209.00	214.45	213.65	215.06	220555	474.34	7591	114286	51.82
AGRITECH	BE	24-May-2022	80.10	82.00	82.00	76.20	80.50	80.50	78.74	3857	3.04	60	-	-
AGROPHOS	EQ	24-May-2022	39.40	37.55	41.35	37.55	41.35	41.35	40.38	448145	180.95	2164	296326	66.12
AGSTRA	EQ	24-May-2022	93.20	93.50	94.20	90.40	91.00	90.90	91.78	299145	274.56	10271	169121	56.53
AHLADA	EQ	24-May-2022	95.90	99.00	101.00	89.25	93.60	91.50	92.56	51445	47.62	1198	18595	36.15
AHLEAST	EQ	24-May-2022	228.20	227.20	233.20	224.10	229.00	229.00	229.60	4889	11.23	71	4015	82.12
AHLUCONT	EQ	24-May-2022	449.80	456.45	457.00	438.20	445.35	446.00	443.20	13074	57.94	1187	8646	66.13
AIAENG	EQ	24-May-2022	1892.95	1897.00	1928.35	1854.10	1856.00	1882.30	1883.59	24400	459.60	4750	7873	32.27
AILIMITED	SM	24-May-2022	30.05	30.05	30.45	30.05	30.45	30.45	30.30	9000	2.73	3	6000	66.67
AIRAN	EQ	24-May-2022	19.65	19.50	19.55	18.85	19.25	19.25	19.22	109564	21.06	880	68441	62.47
AIROLAM	EQ	24-May-2022	67.55	68.30	69.05	65.50	67.45	66.75	67.92	9485	6.44	173	7232	76.25
AIRTELPP	E1	24-May-2022	300.60	300.60	304.05	293.50	302.15	303.65	300.49	242660	729.16	1889	210638	86.80
AJANTPHARM	EQ	24-May-2022	1725.25	1715.50	1722.85	1691.00	1702.50	1700.40	1702.15	41823	711.89	5198	27339	65.37
AJMERA	EQ	24-May-2022	293.45	293.05	293.60	287.65	291.00	290.80	290.90	11749	34.18	656	5656	48.14
AJOONI	EQ	24-May-2022	60.55	60.20	60.20	56.25	57.95	57.30	58.31	17902	10.44	270	14474	80.85
AJRINFRA	BE	24-May-2022	1.75	1.80	1.80	1.70	1.70	1.75	1.72	668532	11.51	503	-	-
AKASH	EQ	24-May-2022	44.75	46.70	46.70	42.55	43.40	42.70	43.48	34190	14.87	321	21347	62.44
AKG	EQ	24-May-2022	32.60	33.45	33.50	31.40	31.85	32.25	32.42	19054	6.18	257	9160	48.07
AKSHAR	EQ	24-May-2022	75.65	77.80	79.40	71.90	74.15	74.15	76.56	162344	124.29	1086	87582	53.95
AKSHARCHEM	EQ	24-May-2022	299.40	301.70	304.05	290.15	293.45	292.70	296.08	10706	31.70	667	6832	63.81
AKSHOPTFBR	EQ	24-May-2022	10.45	10.30	10.60	10.25	10.40	10.35	10.32	153866	15.87	383	111132	72.23
AKZOINDIA	EQ	24-May-2022	1775.50	1784.40	1784.40	1757.00	1781.95	1777.00	1772.19	1918	33.99	426	1000	52.14
ALANKIT	EQ	24-May-2022	12.85	13.05	13.05	12.55	12.75	12.70	12.69	80984	10.28	456	47354	58.47
ALBERTDAVD	EQ	24-May-2022	538.95	541.85	541.85	528.00	539.85	536.00	534.61	3595	19.22	272	2550	70.93
ALEMBICLTD	EQ	24-May-2022	70.70	70.95	70.95	69.25	69.50	69.85	69.66	80797	56.29	1816	23333	28.88
ALICON	EQ	24-May-2022	672.15	682.15	682.15	663.30	678.90	679.45	676.48	3785	25.60	327	2949	77.91
ALKALI	BE	24-May-2022	87.65	87.20	89.00	84.25	87.25	87.20	87.32	5579	4.87	127	-	-
ALKEM	EQ	24-May-2022	2986.30	2999.00	2999.00	2909.65	2933.75	2931.15	2940.74	122184	3593.12	12613	69304	56.72
ALKYLAMINE	EQ	24-May-2022	2781.95	2781.95	2794.75	2709.85	2723.90	2719.55	2735.21	48259	1319.98	10292	20311	42.09
ALLCARGO	EQ	24-May-2022	322.75	326.90	326.90	310.05	314.70	314.00	315.47	284652	898.00	12496	143988	50.58
ALLSEC	EQ	24-May-2022	490.90	491.95	492.80	471.00	472.00	471.65	477.24	4102	19.58	337	2512	61.24
ALMONDZ	EQ	24-May-2022	95.35	95.95	95.95	88.95	91.70	91.35	91.30	9576	8.74	426	4600	48.04
ALOKINDS	EQ	24-May-2022	22.70	22.70	22.90	22.10	22.35	22.25	22.45	7501548	1684.17	8198	3237637	43.16
ALPA	EQ	24-May-2022	76.65	76.65	78.35	70.80	71.40	71.30	73.69	69646	51.32	1580	40084	57.55
ALPHAGEO	EQ	24-May-2022	311.90	319.00	319.00	302.00	303.00	303.90	307.03	12161	37.34	879	7320	60.19
AMARAJABAT	EQ	24-May-2022	498.20	500.00	503.95	486.25	490.00	489.80	491.73	1015573	4993.90	25006	261745	25.77
AMBER	EQ	24-May-2022	2628.85	2650.00	2657.00	2550.00	2562.00	2571.35	2593.07	57191	1483.00	8243	12292	21.49
AMBICAAGAR	EQ	24-May-2022	23.45	24.70	24.70	23.05	23.55	23.50	23.48	7015	1.65	102	3615	51.53
AMBIKCO	EQ	24-May-2022	1856.50	1869.25	1891.80	1833.65	1860.00	1851.00	1862.01	10476	195.06	2291	3923	37.45
AMBUJACEM	EQ	24-May-2022	363.45	364.80	365.70	360.45	361.80	361.45	362.82	4200025	15238.72	31706	2298049	54.72
AMDIND	EQ	24-May-2022	43.10	43.80	44.30	41.15	41.20	41.30	41.76	14250	5.95	299	8504	59.68
AMIORG	EQ	24-May-2022	943.75	949.90	954.00	882.80	898.80	895.20	911.16	142046	1294.27	12469	63759	44.89
AMJLAND	EQ	24-May-2022	27.40	27.05	27.70	26.75	27.00	27.20	27.13	14298	3.88	224	10163	71.08
AMJUMBO	SM	24-May-2022	6.65	6.35	6.35	6.35	6.35	6.35	6.35	16000	1.02	2	16000	100.00
AMRUTANJAN	EQ	24-May-2022	846.25	850.50	850.50	819.85	825.00	824.40	833.88	13451	112.17	2150	4129	30.70
ANANDRATHI	EQ	24-May-2022	633.40	637.00	638.95	624.00	625.05	626.55	630.82	15702	99.05	1442	6610	42.10
ANANTRAJ	EQ	24-May-2022	57.00	56.85	57.05	54.00	54.45	54.45	54.94	719148	395.08	6523	198070	27.54
ANDHRAPAP	EQ	24-May-2022	343.05	348.75	348.75	335.10	345.00	341.15	343.38	33875	116.32	1567	24602	72.63
ANDHRSUGAR	EQ	24-May-2022	145.85	146.00	147.25	136.20	136.75	138.95	141.50	553933	783.83	9116	190996	34.48
ANDREWYU	EQ	24-May-2022	23.35	23.35	23.60	22.75	23.15	23.05	23.10	204026	47.13	1185	91565	44.88
ANGELONE	EQ	24-May-2022	1412.25	1421.40	1456.00	1406.00	1417.95	1421.80	1432.41	580044	8308.58	26347	88158	15.20
ANIKINDS	EQ	24-May-2022	26.85	26.40	27.45	25.70	25.85	26.15	26.23	12509	3.28	149	6833	54.62
ANKITMETAL	EQ	24-May-2022	6.85	6.65	6.85	6.55	6.55	6.55	6.62	185763	12.29	516	130802	70.41
ANMOL	EQ	24-May-2022	174.15	173.05	177.05	173.00	174.00	175.20	174.50	5063	8.83	297	2525	49.87
ANSALAPI	BE	24-May-2022	13.95	14.40	14.40	13.50	14.00	13.80	13.78	23127	3.19	119	-	-
ANSALHSG	EQ	24-May-2022	7.00	7.20	7.20	6.70	6.75	6.80	6.83	31811	2.17	156	20959	65.89
ANTGRAPHIC	BE	24-May-2022	1.20	1.20	1.20	1.15	1.15	1.15	1.16	353864	4.11	381	-	-
ANUP	EQ	24-May-2022	783.00	789.95	793.00	775.00	776.00	776.60	782.79	5893	46.13	631	3933	66.74
ANURAS	EQ	24-May-2022	754.90	765.00	767.95	750.30	751.00	756.50	755.36	79533	600.76	7353	57571	72.39
APARINDS	EQ	24-May-2022	611.35	620.50	628.00	605.50	619.00	619.75	614.35	16221	99.65	1516	8069	49.74
APCL	EQ	24-May-2022	231.95	233.00	235.70	223.35	224.95	226.35	228.51	7023	16.05	374	5056	71.99
APCOTEXIND	EQ	24-May-2022	641.05	649.65	665.00	600.00	600.25	601.80	628.80	291632	1833.79	11036	114964	39.42
APEX	EQ	24-May-2022	277.70	265.00	272.90	259.00	259.05	260.75	263.30	118430	311.82	5403	62175	52.50
APLAPOLLO	EQ	24-May-2022	883.80	892.75	930.00	892.00	904.00	907.50	915.94	491654	4503.24	30014	188808	38.40
APLLTD	EQ	24-May-2022	761.50	765.35	775.25	753.50	759.00	757.05	765.12	188985	1445.97	5748	32634	17.27
APOLLO	EQ	24-May-2022	118.85	119.30	121.55	117.45	117.60	118.10	118.96	20451	24.33	596	12833	62.75
APOLLOHOSP	EQ	24-May-2022	3716.95	3740.00	3740.00	3613.50	3636.25	3631.65	3656.60	471324	17234.42	42225	221727	47.04
APOLLOPIPE	EQ	24-May-2022	506.65	510.95	512.55	495.00	498.00	497.65	502.27	27894	140.10	2168	14877	53.33
APOLLOTYRE	EQ	24-May-2022	218.85	218.50	220.20	215.35	216.70	216.40	217.70	1796489	3910.94	12920	377969	21.04
APOLSINHOT	EQ	24-May-2022	701.50	693.05	709.65	692.35	709.65	705.70	698.26	294	2.05	28	204	69.39
APTECHT	EQ	24-May-2022	256.75	253.00	255.30	245.15	247.10	247.25	250.16	117882	294.89	5135	47521	40.31
APTUS	EQ	24-May-2022	303.60	303.60	316.00	303.60	311.80	313.25	308.74	320795	990.42	14578	218236	68.03
ARCHIDPLY	EQ	24-May-2022	55.90	55.50	55.50	52.30	52.70	52.90	53.33	59267	31.61	924	31947	53.90
ARCHIES	BE	24-May-2022	18.10	18.45	18.45	17.25	17.45	17.75	17.56	22902	4.02	121	-	-
ARENTERP	EQ	24-May-2022	36.40	37.00	37.50	34.60	34.65	34.75	35.55	3717	1.32	98	1675	45.06
ARIES	EQ	24-May-2022	137.00	137.05	143.30	136.40	137.30	137.00	138.30	33507	46.34	1048	15972	47.67
ARIHANTCAP	EQ	24-May-2022	92.25	93.90	93.90	87.70	88.05	88.15	89.21	153557	136.99	1342	111766	72.78
ARIHANTSUP	EQ	24-May-2022	136.45	137.45	138.00	134.05	135.80	135.00	135.88	100612	136.71	401	57694	57.34
ARMANFIN	EQ	24-May-2022	955.80	950.00	967.15	944.10	958.00	948.15	952.75	4922	46.89	615	2207	44.84
AROGRANITE	EQ	24-May-2022	45.90	46.40	46.50	45.05	45.05	45.20	45.52	7840	3.57	189	5924	75.56
ARROWGREEN	EQ	24-May-2022	100.50	102.65	103.15	94.95	99.80	97.10	97.44	7703	7.51	399	4175	54.20
ARSHIYA	EQ	24-May-2022	21.00	21.00	21.80	20.20	20.75	20.35	20.74	124813	25.89	865	94914	76.04
ARSSINFRA	EQ	24-May-2022	26.25	26.35	26.35	25.35	25.35	25.70	25.77	2667	0.69	93	1949	73.08
ARTEMISMED	EQ	24-May-2022	43.55	43.60	43.70	42.10	42.60	42.45	42.87	45153	19.36	582	26375	58.41
ARTNIRMAN	EQ	24-May-2022	67.20	68.40	70.55	67.15	70.55	70.30	69.65	1620	1.13	49	1289	79.57
ARVEE	BE	24-May-2022	91.10	90.30	90.95	90.30	90.95	90.95	90.91	53	0.05	2	-	-
ARVIND	EQ	24-May-2022	103.25	103.90	104.75	98.30	100.00	99.85	101.03	763610	771.46	7263	285065	37.33
ARVINDFASN	EQ	24-May-2022	234.50	237.00	241.10	233.00	238.00	235.60	236.06	79915	188.65	3033	38279	47.90
ARVSMART	EQ	24-May-2022	178.80	181.70	181.95	172.00	172.30	173.45	178.24	25756	45.91	771	16284	63.22
ASAHIINDIA	EQ	24-May-2022	445.15	445.15	459.00	438.00	454.00	456.70	451.24	184854	834.13	18176	51395	27.80
ASAHISONG	EQ	24-May-2022	301.60	300.20	305.00	295.00	296.95	295.90	296.88	21905	65.03	2454	14848	67.78
ASAL	BE	24-May-2022	459.40	469.90	469.90	441.00	456.95	443.95	450.63	14308	64.48	891	-	-
ASALCBR	EQ	24-May-2022	451.90	452.70	460.00	448.10	455.00	453.90	450.72	12343	55.63	845	8750	70.89
ASHAPURMIN	EQ	24-May-2022	113.25	114.75	116.40	110.00	110.30	110.70	112.86	77729	87.72	1498	39106	50.31
ASHIANA	EQ	24-May-2022	145.60	142.10	146.35	136.70	139.15	138.20	140.10	116784	163.61	2861	82665	70.78
ASHIMASYN	EQ	24-May-2022	12.70	12.95	13.25	12.55	12.55	12.55	12.67	81999	10.39	272	63803	77.81
ASHOKA	EQ	24-May-2022	72.25	72.40	72.65	71.10	71.75	71.70	71.69	346912	248.71	4933	177650	51.21
ASHOKLEY	EQ	24-May-2022	135.80	138.00	142.00	137.00	141.60	141.20	139.86	33408702	46726.66	138317	9162039	27.42
ASIANENE	EQ	24-May-2022	91.55	93.35	93.35	89.20	90.00	90.05	90.86	16138	14.66	512	9086	56.30
ASIANHOTNR	EQ	24-May-2022	78.45	78.05	78.95	77.05	78.00	78.00	78.05	7217	5.63	131	6687	92.66
ASIANPAINT	EQ	24-May-2022	3174.20	3174.75	3183.65	3070.00	3096.15	3086.85	3120.81	691307	21574.38	62009	297236	43.00
ASIANTILES	EQ	24-May-2022	59.45	59.50	60.40	49.15	53.30	53.30	56.14	7915680	4443.61	21912	3780604	47.76
ASPINWALL	EQ	24-May-2022	178.00	174.00	183.65	167.35	180.50	180.85	177.69	4209	7.48	172	2273	54.00
ASTEC	EQ	24-May-2022	1779.80	1774.50	1799.25	1705.10	1708.50	1717.85	1741.96	12692	221.09	2498	6372	50.20
ASTERDM	EQ	24-May-2022	174.10	174.00	175.85	170.30	171.85	171.85	172.41	75292	129.81	2419	32715	43.45
ASTRAL	EQ	24-May-2022	1700.90	1720.00	1732.95	1660.00	1679.00	1675.30	1685.75	211330	3562.50	19609	81457	38.54
ASTRAMICRO	EQ	24-May-2022	234.10	235.70	237.20	229.05	230.00	231.50	232.48	180914	420.59	2750	77436	42.80
ASTRAZEN	EQ	24-May-2022	2661.05	2674.00	2674.00	2576.40	2594.00	2583.30	2604.23	2459	64.04	810	1391	56.57
ASTRON	EQ	24-May-2022	44.70	44.65	44.90	43.45	43.70	43.60	43.87	20174	8.85	333	11532	57.16
ATALREAL	SM	24-May-2022	131.00	126.00	138.00	126.00	138.00	136.20	131.34	91200	119.78	26	56000	61.40
ATFL	EQ	24-May-2022	829.25	828.05	833.00	820.00	828.00	823.75	825.04	2239	18.47	199	1739	77.67
ATGL	EQ	24-May-2022	2331.60	2377.00	2394.95	2290.00	2330.00	2328.25	2321.50	295781	6866.56	12084	218540	73.89
ATLANTA	EQ	24-May-2022	15.40	15.70	15.70	14.70	15.45	15.40	15.33	206305	31.62	175	191784	92.96
ATUL	EQ	24-May-2022	8123.60	8169.00	8205.45	8040.00	8057.80	8071.20	8093.31	66357	5370.48	6439	51499	77.61
ATULAUTO	EQ	24-May-2022	177.35	177.35	179.80	173.65	174.55	174.70	176.70	25873	45.72	887	11431	44.18
AUBANK	EQ	24-May-2022	1339.95	1339.80	1352.90	1309.05	1323.00	1323.40	1330.64	1568775	20874.81	43332	912065	58.14
AURDIS	SM	24-May-2022	67.80	67.80	68.20	67.80	68.00	68.10	67.92	10000	6.79	5	10000	100.00
AURIONPRO	EQ	24-May-2022	327.05	327.50	327.50	312.35	313.20	314.60	318.70	19812	63.14	979	10917	55.10
AUROPHARMA	EQ	24-May-2022	558.80	557.95	557.95	537.00	538.95	538.55	543.75	1883502	10241.63	37141	356776	18.94
AURUM	BE	24-May-2022	87.35	89.90	89.90	87.50	88.50	88.90	88.78	70690	62.76	381	-	-
AUSOMENT	EQ	24-May-2022	69.80	70.05	71.95	68.80	70.85	70.70	70.83	2550	1.81	70	2306	90.43
AUTOAXLES	EQ	24-May-2022	1671.75	1700.00	1708.00	1645.80	1650.35	1652.90	1685.04	11246	189.50	1386	7148	63.56
AUTOBEES	EQ	24-May-2022	111.18	110.15	112.80	110.15	111.22	111.28	111.67	12777	14.27	149	6185	48.41
AUTOIND	BE	24-May-2022	57.20	57.20	59.70	57.00	57.00	57.40	58.16	26137	15.20	208	-	-
AVADHSUGAR	EQ	24-May-2022	662.35	665.55	666.00	590.00	626.80	627.20	623.11	404090	2517.91	19047	49191	12.17
AVANTIFEED	EQ	24-May-2022	447.15	448.00	449.35	428.50	431.50	430.50	433.84	153220	664.73	8530	74179	48.41
AVROIND	BE	24-May-2022	120.05	117.65	123.95	114.05	119.00	119.00	117.11	6008	7.04	87	-	-
AVTNPL	EQ	24-May-2022	101.40	102.70	102.75	97.75	97.90	98.10	98.86	71894	71.07	2055	42368	58.93
AWHCL	EQ	24-May-2022	252.60	253.90	253.90	245.00	247.00	248.05	249.82	23114	57.74	1524	14707	63.63
AWL	BE	24-May-2022	736.60	769.00	769.00	699.80	699.80	699.80	723.94	4060741	29397.47	126725	-	-
AXISBANK	EQ	24-May-2022	675.35	669.70	681.45	661.20	664.00	664.05	670.65	8088546	54245.47	132163	3808231	47.08
AXISBNKETF	EQ	24-May-2022	342.00	344.00	347.86	342.32	343.72	343.91	343.10	233788	802.12	97	229356	98.10
AXISBPSETF	EQ	24-May-2022	10.31	10.31	10.36	10.25	10.26	10.28	10.31	9872	1.02	626	6626	67.12
AXISCADES	EQ	24-May-2022	142.30	142.15	144.05	135.20	136.90	136.95	137.82	45017	62.04	591	30441	67.62
AXISCETF	EQ	24-May-2022	68.58	68.40	68.44	67.61	67.61	67.61	67.98	305	0.21	14	300	98.36
AXISGOLD	EQ	24-May-2022	44.37	44.50	44.50	44.01	44.03	44.10	44.18	485533	214.51	960	471958	97.20
AXISHCETF	EQ	24-May-2022	79.11	80.05	80.88	78.25	78.50	78.36	78.60	743	0.58	74	528	71.06
AXISNIFTY	EQ	24-May-2022	170.41	169.71	171.49	169.32	170.79	170.26	170.55	2196	3.75	114	1704	77.60
AXISTECETF	EQ	24-May-2022	296.64	300.00	300.00	289.90	289.90	290.65	291.91	1147	3.35	103	1077	93.90
AYMSYNTEX	EQ	24-May-2022	102.95	102.95	105.80	98.25	100.00	99.55	101.43	43729	44.35	1376	30053	68.73
BAFNAPH	EQ	24-May-2022	127.40	130.65	130.65	124.35	124.35	125.30	125.56	1300	1.63	124	825	63.46
BAGFILMS	BE	24-May-2022	6.90	6.90	7.00	6.60	6.70	6.70	6.75	130107	8.78	290	-	-
BAJAJ-AUTO	EQ	24-May-2022	3786.15	3817.40	3842.00	3771.05	3790.00	3783.30	3802.46	369304	14042.65	31962	162956	44.13
BAJAJCON	EQ	24-May-2022	145.65	146.40	146.60	144.05	144.50	144.75	145.15	186067	270.08	4059	88774	47.71
BAJAJELEC	EQ	24-May-2022	938.55	942.00	998.00	939.55	991.00	991.45	978.40	217773	2130.68	15127	45443	20.87
BAJAJFINSV	EQ	24-May-2022	12572.90	12590.00	12621.80	12287.75	12385.00	12357.30	12422.17	255475	31735.53	41843	52111	20.40
BAJAJHCARE	EQ	24-May-2022	309.65	308.85	323.00	307.05	320.00	319.15	315.09	36823	116.03	2029	16019	43.50
BAJAJHIND	EQ	24-May-2022	15.10	15.00	15.20	14.35	14.35	14.35	14.54	7745058	1125.86	9689	4140285	53.46
BAJAJHLDNG	EQ	24-May-2022	4922.90	4925.25	4998.70	4875.00	4920.00	4931.45	4938.44	19749	975.29	6482	7204	36.48
BAJFINANCE	EQ	24-May-2022	5794.00	5783.00	5833.00	5725.00	5810.00	5798.80	5791.06	1084069	62779.10	74563	367928	33.94
BALAJITELE	EQ	24-May-2022	59.65	59.40	60.30	58.10	58.50	58.30	58.91	134202	79.06	2610	104946	78.20
BALAMINES	EQ	24-May-2022	2909.70	2938.00	2945.90	2881.10	2900.00	2901.10	2918.22	38222	1115.40	6117	12547	32.83
BALAXI	EQ	24-May-2022	437.25	444.90	448.75	409.00	429.00	426.60	429.93	7722	33.20	446	4594	59.49
BALKRISHNA	EQ	24-May-2022	42.20	42.20	42.75	40.40	41.10	40.85	41.12	3052	1.25	62	2485	81.42
BALKRISIND	EQ	24-May-2022	2081.75	2086.85	2105.05	2048.95	2076.00	2067.40	2070.95	222222	4602.11	17131	89451	40.25
BALLARPUR	BZ	24-May-2022	1.55	1.55	1.55	1.50	1.50	1.50	1.50	342976	5.15	215	-	-
BALMLAWRIE	EQ	24-May-2022	113.60	113.50	114.20	113.05	113.20	113.35	113.67	70171	79.76	1541	46226	65.88
BALPHARMA	EQ	24-May-2022	101.65	102.65	103.20	99.00	100.30	100.10	100.52	11305	11.36	441	6683	59.12
BALRAMCHIN	EQ	24-May-2022	412.90	413.20	417.00	371.65	391.00	389.15	389.94	10459210	40785.00	127966	1473679	14.09
BANARBEADS	EQ	24-May-2022	74.90	76.40	76.40	73.55	73.80	73.90	74.20	5845	4.34	107	4660	79.73
BANARISUG	EQ	24-May-2022	2555.80	2526.00	2546.35	2441.00	2470.00	2476.70	2486.72	953	23.70	296	414	43.44
BANCOINDIA	EQ	24-May-2022	126.30	125.20	129.70	125.20	126.25	126.75	127.32	17452	22.22	684	7797	44.68
BANDHANBNK	EQ	24-May-2022	313.95	315.50	316.55	311.00	312.75	312.65	313.42	5314672	16657.29	43034	1532706	28.84
BANG	EQ	24-May-2022	41.90	42.75	42.75	40.05	42.25	40.90	41.46	18979	7.87	223	12043	63.45
BANKA	EQ	24-May-2022	73.60	74.40	74.50	71.15	71.15	71.45	72.09	3648	2.63	80	2706	74.18
BANKBARODA	EQ	24-May-2022	97.15	97.25	98.35	95.25	95.90	95.80	96.56	20019543	19331.79	60628	5922091	29.58
BANKBEES	EQ	24-May-2022	345.00	346.99	348.94	343.60	345.40	345.43	346.07	546345	1890.74	8698	182964	33.49
BANKINDIA	EQ	24-May-2022	46.30	46.60	48.40	46.00	47.00	47.15	47.24	9403078	4442.29	21719	1337918	14.23
BANSWRAS	EQ	24-May-2022	224.45	224.45	225.65	213.10	216.80	216.05	219.02	22458	49.19	674	14527	64.69
BARBEQUE	EQ	24-May-2022	984.25	989.15	995.00	950.00	956.00	958.40	968.88	69339	671.81	8928	22469	32.40
BARTRONICS	BZ	24-May-2022	4.95	4.90	5.10	4.90	5.10	5.10	5.08	37608	1.91	42	-	-
BASF	EQ	24-May-2022	2436.35	2440.00	2484.35	2430.05	2451.50	2455.45	2453.70	9909	243.14	2087	4680	47.23
BASML	EQ	24-May-2022	68.60	69.55	69.60	66.25	66.35	66.70	67.10	27456	18.42	519	20167	73.45
BATAINDIA	EQ	24-May-2022	1765.00	1788.85	1794.45	1738.35	1785.00	1783.20	1767.72	297989	5267.63	16793	65118	21.85
BAYERCROP	EQ	24-May-2022	4731.15	4696.00	4848.40	4696.00	4735.00	4733.45	4765.67	9795	466.80	3965	3741	38.19
BBETF0432	EQ	24-May-2022	983.14	981.40	984.79	981.40	982.80	983.62	983.59	2032	19.99	22	1624	79.92
BBL	EQ	24-May-2022	1454.55	1474.55	1482.00	1448.20	1454.10	1456.75	1461.58	9171	134.04	1742	4695	51.19
BBOX	EQ	24-May-2022	165.00	164.15	167.85	158.55	162.00	162.05	161.58	15610	25.22	821	9992	64.01
BBTC	EQ	24-May-2022	971.55	975.70	975.70	948.00	954.10	959.30	960.53	34822	334.47	2840	12299	35.32
BCG	EQ	24-May-2022	58.95	61.85	61.85	61.00	61.85	61.85	61.83	714680	441.89	1488	501329	70.15
BCLIND	BE	24-May-2022	386.85	375.50	384.95	367.55	367.60	368.00	372.78	37394	139.40	744	-	-
BCONCEPTS	BE	24-May-2022	100.90	103.95	105.00	101.00	101.00	101.00	103.18	2670	2.75	27	-	-
BCP	EQ	24-May-2022	4.75	4.80	4.80	4.55	4.75	4.65	4.62	149434	6.91	377	84664	56.66
BDL	EQ	24-May-2022	772.85	776.00	782.60	726.05	732.90	731.90	748.64	1085770	8128.54	37220	299540	27.59
BEARDSELL	EQ	24-May-2022	15.20	15.00	15.25	14.70	15.25	15.00	14.98	7710	1.15	75	4999	64.84
BECTORFOOD	EQ	24-May-2022	293.05	295.90	295.90	285.05	285.90	287.30	291.24	83869	244.26	3679	37936	45.23
BEDMUTHA	EQ	24-May-2022	78.00	78.00	79.50	76.00	79.45	78.75	77.88	12895	10.04	230	5238	40.62
BEL	EQ	24-May-2022	231.40	220.00	233.35	219.10	232.00	231.65	229.44	12271944	28157.25	85021	3294953	26.85
BEML	EQ	24-May-2022	1393.55	1390.10	1403.95	1355.10	1358.55	1367.15	1376.40	49871	686.43	4474	18769	37.64
BEPL	EQ	24-May-2022	115.20	115.00	115.90	112.10	112.25	112.55	113.50	131620	149.39	4239	59832	45.46
BERGEPAINT	EQ	24-May-2022	626.10	630.00	632.60	607.40	610.50	610.15	617.12	729092	4499.38	36614	224468	30.79
BESTAGRO	EQ	24-May-2022	871.95	903.00	948.00	891.80	916.00	928.25	915.07	96183	880.14	6785	24241	25.20
BETA	SM	24-May-2022	924.00	924.90	924.90	884.95	885.15	885.15	902.65	3600	32.50	18	2200	61.11
BEWLTD	SM	24-May-2022	635.15	657.25	657.25	645.00	645.00	645.00	649.93	1250	8.12	5	1250	100.00
BFINVEST	EQ	24-May-2022	271.20	272.30	275.40	263.85	265.10	265.65	268.15	9044	24.25	392	6096	67.40
BFUTILITIE	EQ	24-May-2022	327.25	328.90	331.35	317.40	321.25	320.60	323.52	66748	215.95	3586	21605	32.37
BGRENERGY	EQ	24-May-2022	71.40	70.80	72.40	70.00	70.10	70.05	71.00	26955	19.14	492	20522	76.13
BHAGCHEM	EQ	24-May-2022	839.40	848.45	940.00	848.00	880.10	881.80	901.93	25667	231.50	1841	13184	51.37
BHAGERIA	EQ	24-May-2022	206.45	210.60	210.60	202.10	204.65	203.45	205.46	9997	20.54	479	5357	53.59
BHAGYANGR	EQ	24-May-2022	40.05	40.75	40.75	37.95	38.55	38.20	38.42	38473	14.78	631	19652	51.08
BHAGYAPROP	EQ	24-May-2022	39.05	39.10	39.40	39.00	39.30	39.30	39.18	5923	2.32	35	4329	73.09
BHANDARI	EQ	24-May-2022	6.85	6.75	6.80	6.55	6.55	6.55	6.61	303424	20.07	496	192633	63.49
BHARATFORG	EQ	24-May-2022	690.60	690.00	699.00	668.60	672.55	675.25	678.90	1139190	7733.92	30328	334355	29.35
BHARATGEAR	EQ	24-May-2022	143.90	141.10	143.35	135.00	136.75	136.75	138.65	13637	18.91	405	9621	70.55
BHARATRAS	EQ	24-May-2022	11176.50	11319.00	11319.00	11000.00	11000.00	11041.65	11104.65	1814	201.44	830	996	54.91
BHARATWIRE	EQ	24-May-2022	65.50	64.50	65.95	63.60	64.90	64.15	64.67	19198	12.41	379	7409	38.59
BHARTIARTL	EQ	24-May-2022	685.85	689.25	689.25	675.85	680.05	678.20	679.99	4053608	27563.96	91794	2273307	56.08
BHEL	EQ	24-May-2022	51.10	51.40	51.50	50.05	50.50	50.40	50.49	23518464	11875.42	33922	3687252	15.68
BIGBLOC	BE	24-May-2022	125.15	121.20	126.75	119.00	119.10	119.25	121.97	48460	59.11	581	-	-
BIL	EQ	24-May-2022	174.60	174.60	175.65	167.80	168.10	169.40	170.70	5094	8.70	334	2849	55.93
BINDALAGRO	EQ	24-May-2022	23.85	24.20	24.40	23.25	23.40	23.50	23.84	152047	36.25	859	65944	43.37
BIOCON	EQ	24-May-2022	338.05	339.00	341.00	328.00	329.00	329.40	332.75	1142414	3801.37	22364	253205	22.16
BIOFILCHEM	EQ	24-May-2022	59.20	60.65	60.65	57.65	58.20	57.90	58.23	17877	10.41	260	14619	81.78
BIRET	RR	24-May-2022	331.26	332.85	332.85	326.00	331.95	329.36	327.96	67081	220.00	2600	56297	83.92
BIRLACABLE	EQ	24-May-2022	131.75	133.45	138.75	127.35	130.00	129.50	131.86	168089	221.63	4369	83656	49.77
BIRLACORPN	EQ	24-May-2022	1003.85	1008.80	1016.95	985.00	1000.00	1000.40	998.26	46518	464.37	7312	21205	45.58
BIRLAMONEY	EQ	24-May-2022	59.30	59.90	59.90	58.15	58.75	58.75	59.02	32646	19.27	684	16493	50.52
BIRLATYRE	EQ	24-May-2022	8.20	7.80	7.80	7.80	7.80	7.80	7.80	361083	28.16	1537	361083	100.00
BKMINDST	BZ	24-May-2022	2.15	2.15	2.25	2.10	2.25	2.20	2.17	76787	1.67	192	-	-
BLBLIMITED	EQ	24-May-2022	23.00	22.10	23.90	22.10	22.35	22.40	22.71	18152	4.12	228	8090	44.57
BLISSGVS	EQ	24-May-2022	71.65	70.25	72.80	70.25	70.90	71.00	71.38	40745	29.09	1341	20808	51.07
BLKASHYAP	EQ	24-May-2022	22.60	22.15	23.70	22.15	23.60	23.50	23.40	646174	151.22	1717	146306	22.64
BLS	EQ	24-May-2022	196.15	196.80	198.65	188.10	192.65	192.35	193.62	1744353	3377.48	49777	411577	23.59
BLUEDART	EQ	24-May-2022	6957.90	6992.45	7238.65	6863.80	7122.05	7162.95	7097.28	28497	2022.51	9606	7537	26.45
BLUESTARCO	EQ	24-May-2022	1032.75	1032.75	1052.00	998.85	1002.40	1006.75	1030.14	65618	675.96	5184	22578	34.41
BMETRICS	SM	24-May-2022	485.10	505.00	509.35	490.20	509.35	509.35	504.64	6000	30.28	5	4800	80.00
BODALCHEM	EQ	24-May-2022	98.95	98.90	99.50	97.00	98.00	97.65	97.88	177929	174.16	3039	75497	42.43
BOMDYEING	EQ	24-May-2022	106.80	107.45	108.15	103.50	103.80	104.00	105.35	1852374	1951.55	12541	400376	21.61
BOROLTD	EQ	24-May-2022	312.20	312.00	315.00	306.00	309.05	310.05	310.11	23895	74.10	1439	11915	49.86
BORORENEW	EQ	24-May-2022	625.50	630.00	644.00	610.00	616.95	617.60	628.26	402073	2526.06	14653	132796	33.03
BOSCHLTD	EQ	24-May-2022	14162.35	14161.00	14271.90	13842.20	13992.65	14059.70	14083.93	20099	2830.73	5740	4938	24.57
BPCL	EQ	24-May-2022	332.10	332.10	334.55	328.50	329.50	330.10	331.03	2945719	9751.35	42607	1175383	39.90
BPL	EQ	24-May-2022	65.25	65.95	66.40	63.00	63.05	63.40	63.82	29654	18.93	591	16930	57.09
BRIGADE	EQ	24-May-2022	457.00	456.30	458.85	444.00	445.10	445.65	450.18	88351	397.74	6064	23950	27.11
BRIGHT	SM	24-May-2022	5.00	5.00	5.10	4.95	5.05	5.05	5.03	30000	1.51	10	24000	80.00
BRITANNIA	EQ	24-May-2022	3487.05	3515.00	3518.00	3440.00	3468.50	3470.45	3469.17	230532	7997.55	18267	94070	40.81
BRITANNIA	N2	24-May-2022	31.88	31.85	31.90	31.85	31.90	31.90	31.86	390	0.12	18	389	99.74
BRITANNIA	N3	24-May-2022	29.55	29.55	29.60	29.43	29.55	29.51	29.49	4381	1.29	71	4102	93.63
BRNL	EQ	24-May-2022	30.70	31.70	31.70	29.75	30.00	30.10	30.51	33046	10.08	360	25150	76.11
BROOKS	EQ	24-May-2022	92.10	91.85	94.15	86.05	86.55	88.10	91.08	81190	73.95	1626	41718	51.38
BSE	EQ	24-May-2022	725.75	728.45	730.00	707.65	710.00	711.00	716.84	404440	2899.20	21871	183211	45.30
BSHSL	BE	24-May-2022	405.95	414.10	414.10	404.00	404.00	404.00	407.02	50	0.20	4	-	-
BSL	EQ	24-May-2022	107.40	107.95	108.00	102.05	102.05	102.15	104.14	16262	16.94	453	10129	62.29
BSLGOLDETF	EQ	24-May-2022	46.53	46.42	46.68	46.03	46.03	46.31	46.33	9580	4.44	136	5600	58.46
BSLNIFTY	EQ	24-May-2022	18.03	18.40	18.40	17.70	18.01	17.98	18.01	40678	7.32	492	35698	87.76
BSLSENETFG	EQ	24-May-2022	52.05	51.25	53.09	51.25	51.56	51.80	51.94	1210	0.63	88	775	64.05
BSOFT	EQ	24-May-2022	378.10	382.00	384.90	368.85	374.00	373.70	377.74	3066271	11582.65	47218	403240	13.15
BTML	SM	24-May-2022	129.70	133.00	133.00	132.90	133.00	133.00	132.97	3600	4.79	3	3600	100.00
BTML-RE	ST	24-May-2022	27.40	36.90	38.35	27.40	36.00	35.85	36.28	57600	20.90	48	54000	93.75
BURNPUR	EQ	24-May-2022	5.90	5.95	5.95	5.65	5.65	5.70	5.76	149532	8.62	495	104966	70.20
BUTTERFLY	EQ	24-May-2022	1414.85	1415.00	1420.00	1331.55	1416.80	1415.00	1407.60	400309	5634.74	4302	248623	62.11
BVCL	BE	24-May-2022	24.55	24.55	24.55	23.35	23.50	23.50	23.64	979	0.23	32	-	-
BYKE	BE	24-May-2022	39.55	40.40	40.40	37.75	38.65	38.95	39.07	8064	3.15	59	-	-
CADSYS	SM	24-May-2022	33.20	31.55	31.55	31.55	31.55	31.55	31.55	4000	1.26	2	4000	100.00
CALSOFT	EQ	24-May-2022	27.55	28.40	28.40	27.00	27.40	27.30	27.50	13961	3.84	189	8333	59.69
CAMLINFINE	EQ	24-May-2022	114.60	115.50	130.40	114.00	122.00	122.00	124.69	1855827	2314.09	27419	313160	16.87
CAMPUS	EQ	24-May-2022	340.15	341.00	341.85	330.00	331.00	330.75	334.17	568765	1900.63	11957	228022	40.09
CAMS	EQ	24-May-2022	2193.20	2219.80	2229.00	2175.00	2175.00	2193.75	2199.47	210030	4619.55	14930	162637	77.44
CANBK	EQ	24-May-2022	190.65	191.65	194.70	189.20	190.05	189.75	192.22	9610924	18473.89	46514	2727817	28.38
CANDC	BZ	24-May-2022	4.15	4.15	4.25	4.00	4.10	4.10	4.09	12064	0.49	15	-	-
CANFINHOME	EQ	24-May-2022	474.40	479.20	479.20	462.75	463.95	464.15	468.94	523874	2456.65	9313	130697	24.95
CANTABIL	EQ	24-May-2022	1120.45	1155.00	1155.00	1104.15	1108.00	1116.05	1118.40	45651	510.56	3642	24412	53.48
CAPACITE	EQ	24-May-2022	118.20	117.90	120.30	115.10	117.00	116.85	118.16	37130	43.87	1749	16770	45.17
CAPLIPOINT	EQ	24-May-2022	745.95	745.00	753.90	730.10	731.00	733.70	741.52	54925	407.28	7057	23441	42.68
CAPTRUST	EQ	24-May-2022	108.30	111.00	111.45	106.65	107.55	107.75	108.69	8722	9.48	329	3796	43.52
CARBORUNIV	EQ	24-May-2022	739.10	740.50	740.80	711.25	713.00	713.10	718.09	147290	1057.67	9962	93175	63.26
CAREERP	EQ	24-May-2022	120.05	119.85	120.75	110.40	113.65	112.40	114.78	34739	39.87	1530	13672	39.36
CARERATING	EQ	24-May-2022	463.05	464.00	464.00	445.20	445.35	451.70	454.22	58745	266.83	3461	25603	43.58
CARTRADE	EQ	24-May-2022	594.75	603.00	629.70	597.00	607.50	609.15	617.88	294023	1816.72	20631	64659	21.99
CASTROLIND	EQ	24-May-2022	106.80	107.30	107.60	106.10	107.00	106.90	106.96	363464	388.74	3769	224602	61.79
CCCL	EQ	24-May-2022	2.35	2.25	2.30	2.25	2.25	2.25	2.25	421125	9.49	595	294694	69.98
CCHHL	EQ	24-May-2022	7.05	7.15	7.15	6.75	7.00	7.05	6.94	34928	2.42	156	21909	62.73
CCL	EQ	24-May-2022	353.25	355.00	357.85	341.05	346.00	345.35	345.49	192116	663.75	10282	86304	44.92
CDSL	EQ	24-May-2022	1134.90	1131.90	1139.40	1095.10	1103.00	1099.90	1111.50	399866	4444.51	40676	211322	52.85
CEATLTD	EQ	24-May-2022	1052.95	1052.95	1064.50	1027.00	1038.55	1042.60	1043.63	47946	500.38	4106	10061	20.98
CEBBCO	EQ	24-May-2022	63.30	65.40	65.80	60.10	61.00	61.35	62.80	1285793	807.42	10641	500220	38.90
CELEBRITY	EQ	24-May-2022	16.20	16.00	16.05	15.40	15.45	15.40	15.59	54467	8.49	357	34324	63.02
CENTENKA	EQ	24-May-2022	484.40	481.00	492.55	479.00	480.90	480.30	483.01	24838	119.97	1954	12534	50.46
CENTEXT	EQ	24-May-2022	9.95	10.20	10.50	10.05	10.45	10.40	10.29	199010	20.48	511	143354	72.03
CENTRALBK	EQ	24-May-2022	17.40	17.50	17.50	17.30	17.50	17.45	17.41	988880	172.19	2451	404632	40.92
CENTRUM	EQ	24-May-2022	24.30	24.00	24.50	23.70	23.70	23.75	23.92	151956	36.35	825	100980	66.45
CENTUM	EQ	24-May-2022	448.45	443.75	466.50	435.30	449.00	450.40	455.65	7687	35.03	403	5541	72.08
CENTURYPLY	EQ	24-May-2022	532.55	539.00	539.00	530.35	536.00	535.05	534.68	56839	303.91	5798	30728	54.06
CENTURYTEX	EQ	24-May-2022	717.15	729.90	749.90	720.90	739.90	744.00	735.89	266190	1958.87	11040	69424	26.08
CERA	EQ	24-May-2022	4067.80	4069.95	4150.00	3923.55	4148.00	4121.55	4040.76	17384	702.45	5276	5953	34.24
CEREBRAINT	EQ	24-May-2022	60.55	61.00	62.60	58.50	60.50	60.20	60.15	74792	44.99	1166	42468	56.78
CESC	EQ	24-May-2022	78.25	78.25	79.20	77.70	78.70	78.70	78.58	1031388	810.49	5880	591662	57.37
CGCL	EQ	24-May-2022	655.00	659.10	669.85	615.05	621.00	626.25	640.19	49004	313.72	4751	13833	28.23
CGPOWER	EQ	24-May-2022	176.20	174.55	177.20	169.70	171.50	171.75	173.93	995007	1730.59	13595	662176	66.55
CHALET	EQ	24-May-2022	291.30	292.80	300.55	290.00	296.90	294.90	295.52	192759	569.63	7680	34292	17.79
CHAMBLFERT	EQ	24-May-2022	404.35	408.00	419.90	398.00	402.30	401.35	410.05	4109782	16852.03	57799	549825	13.38
CHEMBOND	EQ	24-May-2022	168.25	169.50	175.55	167.75	171.50	171.40	171.09	6414	10.97	317	4102	63.95
CHEMCON	EQ	24-May-2022	289.75	292.80	292.95	283.50	286.00	284.75	288.18	42831	123.43	2084	26270	61.33
CHEMFAB	BE	24-May-2022	197.55	197.00	202.70	190.10	195.00	192.60	198.48	4372	8.68	68	-	-
CHEMPLASTS	EQ	24-May-2022	497.85	497.85	508.85	492.20	496.00	496.40	500.34	105364	527.18	10293	58016	55.06
CHENNPETRO	EQ	24-May-2022	325.80	309.55	309.55	309.55	309.55	309.55	309.55	69872	216.29	810	69872	100.00
CHOICEIN	EQ	24-May-2022	340.35	340.00	340.60	325.10	336.00	335.15	337.00	53291	179.59	5284	12752	23.93
CHOLAFIN	EQ	24-May-2022	651.40	652.50	658.30	640.00	640.65	642.70	651.02	1874615	12204.07	43642	905222	48.29
CHOLAHLDNG	EQ	24-May-2022	630.00	638.60	639.45	616.60	630.00	630.05	628.64	58739	369.26	2647	47142	80.26
CIGNITITEC	EQ	24-May-2022	415.10	417.20	422.85	407.80	413.10	415.00	416.58	83061	346.02	2532	51054	61.47
CINELINE	BE	24-May-2022	122.55	122.55	124.50	121.10	123.00	121.65	122.17	6128	7.49	84	-	-
CINEVISTA	EQ	24-May-2022	13.70	13.25	14.30	13.05	13.05	13.05	13.53	17746	2.40	164	4830	27.22
CIPLA	EQ	24-May-2022	970.05	977.00	977.70	961.75	971.95	970.40	970.72	1622192	15747.00	46794	849658	52.38
CLEAN	EQ	24-May-2022	1703.60	1720.00	1728.00	1684.15	1699.00	1698.65	1702.83	43793	745.72	8151	22925	52.35
CLEDUCATE	EQ	24-May-2022	127.00	130.90	130.90	121.65	122.90	122.85	126.46	68037	86.04	1068	45298	66.58
CLNINDIA	EQ	24-May-2022	464.90	467.25	470.00	458.55	462.50	465.05	465.99	7423	34.59	540	3733	50.29
CLSEL	EQ	24-May-2022	107.75	109.95	110.15	107.00	107.10	108.30	108.49	48205	52.30	1453	24271	50.35
CMICABLES	EQ	24-May-2022	29.15	29.60	30.45	28.30	28.95	29.20	29.30	22858	6.70	258	9369	40.99
CMSINFO	EQ	24-May-2022	231.70	232.50	232.95	225.65	227.00	227.45	229.11	264730	606.52	6546	128509	48.54
COALINDIA	EQ	24-May-2022	184.30	183.45	186.75	181.20	182.35	182.35	183.45	8572565	15726.46	64296	2231378	26.03
COASTCORP	EQ	24-May-2022	307.55	313.55	314.95	301.00	303.85	303.50	305.48	14067	42.97	2593	5840	41.52
COCHINSHIP	EQ	24-May-2022	343.10	349.25	349.25	332.00	332.80	333.55	338.06	194261	656.72	9098	61946	31.89
COFFEEDAY	EQ	24-May-2022	43.15	42.80	44.60	42.45	42.95	42.80	43.28	518376	224.33	3175	244029	47.08
COFORGE	EQ	24-May-2022	3853.20	3873.95	3873.95	3698.15	3735.00	3714.05	3778.29	183500	6933.15	19242	62588	34.11
COLPAL	EQ	24-May-2022	1585.05	1590.05	1591.65	1543.80	1554.25	1551.05	1560.60	216142	3373.11	14870	98033	45.36
COMPINFO	EQ	24-May-2022	29.70	30.10	30.35	28.85	28.95	29.05	29.50	149424	44.07	960	70338	47.07
COMPUSOFT	EQ	24-May-2022	24.20	24.90	24.90	22.30	22.60	22.60	23.44	255849	59.97	1584	146732	57.35
CONCOR	EQ	24-May-2022	600.15	600.10	609.70	583.30	587.00	586.85	595.34	2236468	13314.57	56051	931731	41.66
CONFIPET	EQ	24-May-2022	53.85	54.00	56.80	53.25	54.65	54.70	54.96	890520	489.44	7916	330357	37.10
CONSOFINVT	EQ	24-May-2022	136.90	138.00	139.80	131.30	136.25	134.50	136.77	3228	4.42	165	1434	44.42
CONSUMBEES	EQ	24-May-2022	74.20	75.47	75.47	73.01	73.35	73.31	73.38	3482	2.56	99	2683	77.05
CONTROLPR	EQ	24-May-2022	440.40	435.00	444.75	424.00	424.50	427.15	431.77	17638	76.16	1305	10401	58.97
COOLCAPS	SM	24-May-2022	87.25	87.00	87.00	86.25	86.25	86.25	86.58	18000	15.59	6	12000	66.67
CORALFINAC	EQ	24-May-2022	38.20	38.90	38.90	37.35	37.35	37.80	38.12	12084	4.61	263	8712	72.10
CORDSCABLE	EQ	24-May-2022	54.85	54.65	55.95	53.25	55.95	54.55	54.42	20728	11.28	384	12289	59.29
COROMANDEL	EQ	24-May-2022	931.50	938.50	977.50	933.10	974.00	973.05	968.28	2138218	20704.00	70815	374503	17.51
COSMOFILMS	EQ	24-May-2022	1658.50	1668.90	1677.40	1612.10	1629.00	1622.50	1637.91	32468	531.80	3980	14124	43.50
COUNCODOS	EQ	24-May-2022	4.95	5.00	5.00	4.65	4.70	4.65	4.76	97436	4.64	200	56534	58.02
CPSEETF	EQ	24-May-2022	34.20	34.47	34.67	33.87	34.00	34.01	34.12	369205	125.96	2218	253703	68.72
CRAFTSMAN	EQ	24-May-2022	2371.50	2370.00	2398.00	2350.00	2350.00	2363.45	2374.96	9191	218.28	2194	4980	54.18
CREATIVE	EQ	24-May-2022	539.15	512.60	512.60	512.20	512.20	512.20	512.35	2228	11.42	77	2228	100.00
CREDITACC	EQ	24-May-2022	979.65	979.95	1014.00	918.40	940.00	938.35	948.68	255060	2419.69	15029	103563	40.60
CREST	EQ	24-May-2022	176.45	177.00	177.50	174.95	175.00	176.00	176.00	2655	4.67	68	1282	48.29
CRISIL	EQ	24-May-2022	3645.60	3635.00	3750.60	3575.00	3727.00	3723.10	3703.05	46587	1725.14	10966	11018	23.65
CROMPTON	EQ	24-May-2022	340.55	340.50	341.85	335.00	337.00	336.40	338.61	516074	1747.45	13328	234432	45.43
CROWN	EQ	24-May-2022	32.45	31.55	33.45	31.15	33.45	32.20	32.29	8200	2.65	48	7200	87.80
CSBBANK	EQ	24-May-2022	187.90	187.90	190.00	183.85	184.75	185.45	186.65	87414	163.16	2385	39094	44.72
CTE	EQ	24-May-2022	59.10	60.40	60.40	57.30	57.50	57.80	57.87	30468	17.63	418	20913	68.64
CUB	EQ	24-May-2022	126.30	125.80	126.95	124.30	125.40	125.85	125.70	620466	779.90	3984	200641	32.34
CUBEXTUB	EQ	24-May-2022	28.65	29.65	29.65	28.05	28.50	28.45	28.60	15753	4.51	281	6930	43.99
CUMMINSIND	EQ	24-May-2022	1014.70	1012.00	1023.30	1000.70	1015.00	1015.85	1009.56	169418	1710.37	9413	32932	19.44
CUPID	EQ	24-May-2022	246.45	250.00	252.10	237.50	239.85	239.70	242.99	30978	75.27	1528	15401	49.72
CYBERMEDIA	BE	24-May-2022	19.40	20.35	20.35	19.30	19.30	19.30	19.44	1113	0.22	19	-	-
CYBERTECH	EQ	24-May-2022	148.70	148.00	151.60	146.25	146.50	146.90	148.72	51080	75.97	1603	19198	37.58
CYIENT	EQ	24-May-2022	783.80	780.05	786.80	771.10	775.00	778.00	777.99	74421	578.98	8979	34179	45.93
DAAWAT	EQ	24-May-2022	83.55	83.60	88.30	83.05	85.70	85.60	86.51	5078182	4393.16	27763	1834468	36.12
DABUR	EQ	24-May-2022	506.30	508.60	508.60	498.20	503.00	502.15	503.06	2089081	10509.31	38795	1292673	61.88
DALBHARAT	EQ	24-May-2022	1367.25	1370.65	1380.90	1315.85	1320.00	1322.45	1335.53	252700	3374.89	11960	124510	49.27
DALMIASUG	EQ	24-May-2022	442.45	447.70	455.45	402.50	410.00	408.55	417.85	266708	1114.44	12917	66052	24.77
DAMODARIND	EQ	24-May-2022	51.15	49.35	52.30	49.35	51.95	51.80	51.64	16304	8.42	359	11872	72.82
DANGEE	EQ	24-May-2022	356.60	355.50	355.50	332.00	337.60	338.85	346.53	15911	55.14	290	11978	75.28
DATAMATICS	EQ	24-May-2022	305.90	309.70	311.70	302.00	303.00	302.30	305.81	78927	241.36	2808	36969	46.84
DATAPATTNS	EQ	24-May-2022	758.25	750.00	767.00	710.15	715.80	714.05	734.72	168643	1239.06	10414	60437	35.84
DBCORP	EQ	24-May-2022	84.10	84.00	84.20	81.00	81.35	81.25	82.21	115702	95.12	3233	79055	68.33
DBL	EQ	24-May-2022	229.20	230.00	232.00	222.85	225.00	224.50	226.14	182430	412.55	6639	65251	35.77
DBREALTY	BE	24-May-2022	70.10	70.35	71.90	66.60	68.75	66.95	68.43	77324	52.91	594	-	-
DBSTOCKBRO	EQ	24-May-2022	23.75	24.80	24.85	23.40	24.00	24.00	24.14	1387	0.33	84	686	49.46
DCAL	EQ	24-May-2022	118.75	120.00	120.30	117.00	117.25	117.35	118.51	116644	138.24	2992	45865	39.32
DCBBANK	EQ	24-May-2022	84.90	85.50	86.70	84.40	84.90	85.30	85.46	1903422	1626.73	9463	1076659	56.56
DCI	SM	24-May-2022	41.75	41.75	42.00	41.75	42.00	42.00	41.88	12000	5.03	2	12000	100.00
DCM	EQ	24-May-2022	77.40	78.20	78.20	74.00	74.00	74.60	75.53	17057	12.88	372	9310	54.58
DCMFINSERV	BE	24-May-2022	3.00	3.00	3.00	2.85	2.85	2.85	2.90	2982	0.09	18	-	-
DCMNVL	EQ	24-May-2022	200.75	200.00	203.45	190.75	191.45	190.75	192.86	22564	43.52	577	12632	55.98
DCMSHRIRAM	EQ	24-May-2022	988.45	998.45	998.45	969.00	969.00	975.85	983.59	80483	791.63	4733	22910	28.47
DCMSRIND	EQ	24-May-2022	92.00	93.50	93.50	88.05	88.55	89.15	89.91	129951	116.84	2844	66146	50.90
DCW	EQ	24-May-2022	44.50	44.85	45.95	43.40	43.65	44.60	44.69	4652204	2079.28	12518	1536349	33.02
DECCANCE	EQ	24-May-2022	509.20	515.60	517.20	477.10	489.00	487.50	489.44	49754	243.51	2636	22653	45.53
DEEPAKFERT	EQ	24-May-2022	580.90	584.40	589.70	559.00	572.00	567.75	574.84	235348	1352.87	11515	119475	50.77
DEEPAKNTR	EQ	24-May-2022	1941.40	1957.40	1969.95	1941.50	1952.50	1954.40	1957.20	339769	6649.96	21524	100364	29.54
DEEPENR	BE	24-May-2022	98.70	96.80	100.00	93.80	94.10	94.45	95.77	18296	17.52	228	-	-
DEEPINDS	EQ	24-May-2022	228.15	232.00	233.00	217.25	221.00	220.30	223.31	60718	135.59	3647	26639	43.87
DELHIVERY	EQ	24-May-2022	487.00	495.20	568.90	467.50	536.25	536.35	527.25	14210358	74923.86	293322	4636855	32.63
DELPHIFX	EQ	24-May-2022	474.30	489.40	489.45	440.00	447.10	451.35	453.79	5324	24.16	417	2966	55.71
DELTACORP	EQ	24-May-2022	233.05	235.50	237.25	230.55	232.70	233.15	234.97	1936566	4550.31	18784	511541	26.41
DELTAMAGNT	EQ	24-May-2022	86.90	88.70	91.10	82.60	82.60	82.60	85.40	10844	9.26	216	6811	62.81
DEN	EQ	24-May-2022	36.25	36.40	36.70	34.95	35.40	35.35	35.73	684970	244.71	3540	287443	41.96
DENORA	EQ	24-May-2022	824.40	842.00	842.00	783.20	783.20	783.20	798.15	27260	217.57	1067	17119	62.80
DESTINY	SM	24-May-2022	15.45	16.20	16.20	16.20	16.20	16.20	16.20	24000	3.89	3	24000	100.00
DEVIT	BE	24-May-2022	192.95	197.45	199.00	183.35	183.40	183.35	187.09	21626	40.46	543	-	-
DEVYANI	EQ	24-May-2022	151.75	152.80	154.40	147.60	152.70	152.35	150.98	1571082	2372.10	22012	675928	43.02
DFMFOODS	EQ	24-May-2022	230.65	226.05	230.75	225.00	226.85	227.90	228.53	21410	48.93	894	13013	60.78
DGCONTENT	BE	24-May-2022	15.45	14.70	14.70	14.70	14.70	14.70	14.70	1347	0.20	7	-	-
DHAMPURSUG	BE	24-May-2022	265.50	260.10	260.10	252.25	252.25	252.25	253.07	73424	185.81	1994	-	-
DHANBANK	EQ	24-May-2022	13.00	13.15	13.15	12.80	12.85	12.85	12.93	122811	15.87	520	83696	68.15
DHANI	EQ	24-May-2022	55.10	56.40	57.00	53.70	55.85	55.90	55.69	3800792	2116.84	26798	1948806	51.27
DHANILOANS	N6	24-May-2022	990.54	1006.00	1006.00	1001.99	1001.99	1001.99	1002.18	213	2.13	4	213	100.00
DHANILOANS	N7	24-May-2022	1005.01	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
DHANILOANS	N8	24-May-2022	1300.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	639	8.18	10	639	100.00
DHANILOANS	ND	24-May-2022	1090.00	1075.22	1075.22	1075.20	1075.20	1075.20	1075.21	100	1.08	2	100	100.00
DHANILOANS	NU	24-May-2022	993.50	993.40	993.99	993.40	993.99	993.56	993.57	45	0.45	3	45	100.00
DHANILOANS	NV	24-May-2022	970.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
DHANILOANS	Y5	24-May-2022	1005.00	991.00	999.00	974.85	999.00	986.78	981.19	148	1.45	8	130	87.84
DHANUKA	EQ	24-May-2022	719.65	713.80	719.00	706.25	718.10	715.05	712.64	18122	129.14	2224	7513	41.46
DHANVARSHA	EQ	24-May-2022	74.70	73.25	89.60	71.90	89.60	88.55	86.80	1073309	931.59	18317	242449	22.59
DHARAMSI	EQ	24-May-2022	364.00	374.00	374.00	351.85	361.95	358.00	359.87	11764	42.34	1177	6280	53.38
DHARSUGAR	EQ	24-May-2022	11.95	12.05	12.05	11.40	11.75	11.55	11.57	197794	22.89	612	144191	72.90
DHRUV	EQ	24-May-2022	59.70	60.50	60.95	57.05	57.45	57.95	59.23	58587	34.70	622	26705	45.58
DHUNINV	EQ	24-May-2022	629.60	638.80	638.80	612.55	637.00	621.20	623.43	1534	9.56	142	797	51.96
DIAMONDYD	EQ	24-May-2022	656.00	651.95	662.00	646.00	651.00	654.15	651.78	4678	30.49	703	3332	71.23
DICIND	EQ	24-May-2022	354.65	355.60	369.80	351.90	363.90	361.45	361.23	2537	9.16	222	1500	59.12
DIGISPICE	EQ	24-May-2022	31.35	32.20	32.20	30.00	31.00	30.30	30.80	44042	13.56	622	20598	46.77
DIGJAMLMTD	BE	24-May-2022	147.75	147.75	148.00	140.40	141.80	141.85	143.16	2137	3.06	96	-	-
DIL	EQ	24-May-2022	103.50	93.90	93.90	93.15	93.15	93.15	93.17	13876	12.93	74	13876	100.00
DISHTV	EQ	24-May-2022	13.50	13.75	13.75	13.30	13.35	13.35	13.43	1124903	151.11	2082	747145	66.42
DIVISLAB	EQ	24-May-2022	3897.90	3894.00	3912.50	3650.00	3663.90	3661.70	3718.53	4971455	184865.02	481592	1722738	34.65
DIVOPPBEES	EQ	24-May-2022	43.18	44.19	44.19	42.45	42.50	42.49	42.82	9340	4.00	114	9121	97.66
DIXON	EQ	24-May-2022	3508.90	3500.00	3526.60	3429.55	3443.00	3448.00	3476.55	165109	5740.09	17103	43670	26.45
DKEGL	SM	24-May-2022	43.60	43.10	43.10	42.00	42.00	42.00	42.55	6000	2.55	2	6000	100.00
DLF	EQ	24-May-2022	330.90	331.45	333.75	323.10	324.20	324.50	328.29	3843952	12619.24	29189	962510	25.04
DLINKINDIA	EQ	24-May-2022	128.50	127.55	128.55	123.25	125.65	126.00	126.18	107863	136.10	3190	57445	53.26
DMART	EQ	24-May-2022	3574.10	3579.95	3685.00	3571.20	3662.55	3656.75	3626.86	391193	14188.02	39634	101352	25.91
DNAMEDIA	EQ	24-May-2022	2.35	2.40	2.45	2.25	2.30	2.25	2.27	156096	3.54	157	71772	45.98
DODLA	EQ	24-May-2022	483.60	478.80	488.30	478.55	483.00	482.10	483.16	7957	38.45	896	3476	43.68
DOLATALGO	EQ	24-May-2022	79.80	78.65	81.20	78.65	79.65	79.30	79.61	57960	46.14	1543	32058	55.31
DOLLAR	EQ	24-May-2022	501.45	506.00	522.35	470.20	477.50	477.35	495.34	298763	1479.90	13218	91361	30.58
DONEAR	EQ	24-May-2022	52.65	52.55	54.20	51.35	52.00	52.55	52.58	20934	11.01	367	14584	69.67
DPABHUSHAN	EQ	24-May-2022	424.20	433.00	434.95	383.35	390.00	395.00	406.32	15906	64.63	699	9257	58.20
DPSCLTD	EQ	24-May-2022	12.85	12.75	12.95	12.55	12.85	12.70	12.71	39896	5.07	339	29175	73.13
DPWIRES	EQ	24-May-2022	320.85	307.05	319.95	307.05	319.95	317.00	312.37	12724	39.75	324	7763	61.01
DREDGECORP	EQ	24-May-2022	307.70	310.05	311.65	301.15	302.00	302.05	304.67	16021	48.81	908	10536	65.76
DRL	SM	24-May-2022	13.85	14.50	14.50	14.50	14.50	14.50	14.50	6000	0.87	1	6000	100.00
DRREDDY	EQ	24-May-2022	4274.95	4273.90	4375.00	4256.45	4359.00	4347.10	4331.59	1010896	43787.84	78009	416498	41.20
DSPN50ETF	EQ	24-May-2022	164.00	163.30	163.50	161.75	161.75	161.75	162.88	1332	2.17	16	1200	90.09
DSPNEWETF	EQ	24-May-2022	186.29	186.25	186.25	184.33	184.33	185.84	185.09	2696	4.99	103	1822	67.58
DSPQ50ETF	EQ	24-May-2022	157.00	157.00	157.00	154.70	155.50	155.63	155.47	5680	8.83	93	4634	81.58
DSSL	EQ	24-May-2022	294.05	296.80	307.00	287.40	290.05	292.10	298.61	55915	166.97	2271	20026	35.82
DTIL	EQ	24-May-2022	261.55	265.45	269.40	255.05	255.50	256.10	259.93	5907	15.35	405	3331	56.39
DUCON	EQ	24-May-2022	21.40	21.40	22.45	21.15	21.95	21.55	21.73	103313	22.45	632	62151	60.16
DUGLOBAL	SM	24-May-2022	447.00	447.00	455.00	446.75	455.00	455.00	452.29	6000	27.14	5	6000	100.00
DVL	EQ	24-May-2022	216.35	216.00	219.00	210.10	211.40	211.40	214.43	15147	32.48	428	8663	57.19
DWARKESH	EQ	24-May-2022	115.95	116.00	116.80	105.00	109.40	109.90	110.99	3917731	4348.41	34405	829736	21.18
DYNAMATECH	EQ	24-May-2022	1897.85	1909.60	1939.90	1860.90	1861.25	1875.20	1904.02	3312	63.06	738	1271	38.38
DYNAMIC	SM	24-May-2022	15.00	14.75	14.75	14.30	14.30	14.30	14.59	16000	2.33	7	10000	62.50
DYNPRO	EQ	24-May-2022	513.95	506.25	517.10	496.80	504.00	504.40	507.54	14035	71.23	1162	7939	56.57
E2E	EQ	24-May-2022	133.50	136.95	136.95	127.00	128.00	128.45	129.09	875	1.13	28	823	94.06
EASEMYTRIP	EQ	24-May-2022	455.35	459.95	476.50	452.60	455.00	460.55	464.17	4181490	19409.26	80447	1196879	28.62
EASTSILK	EQ	24-May-2022	5.55	5.70	5.70	5.30	5.35	5.40	5.51	24367	1.34	129	15646	64.21
EASUNREYRL	BZ	24-May-2022	2.45	2.45	2.45	2.35	2.35	2.35	2.39	5550	0.13	11	-	-
EBANK	EQ	24-May-2022	3650.00	3831.48	3831.48	3605.15	3750.00	3750.00	3775.44	7	0.26	7	3	42.86
EBBETF0423	EQ	24-May-2022	1166.42	1164.00	1166.66	1164.00	1165.56	1165.56	1165.33	4446	51.81	2086	4316	97.08
EBBETF0425	EQ	24-May-2022	1061.34	1061.08	1063.45	1061.08	1063.25	1063.25	1062.80	2209	23.48	55	1968	89.09
EBBETF0430	EQ	24-May-2022	1173.79	1178.00	1178.00	1166.00	1171.95	1172.00	1172.66	1766	20.71	101	1706	96.60
EBBETF0431	EQ	24-May-2022	1038.88	1037.00	1040.98	1037.00	1040.90	1040.70	1039.88	4934	51.31	72	3482	70.57
EC1RG	MF	24-May-2022	13.31	14.64	14.64	14.64	14.64	14.64	14.64	6000	0.88	1	6000	100.00
EC2RG	MF	24-May-2022	13.75	12.56	12.56	12.56	12.56	12.56	12.56	10000	1.26	1	10000	100.00
ECLERX	EQ	24-May-2022	2173.75	2199.00	2358.00	2181.20	2184.05	2210.75	2274.27	98789	2246.73	18170	22161	22.43
ECLFINANCE	NG	24-May-2022	991.40	992.10	995.10	992.10	995.10	995.10	993.45	100	0.99	3	100	100.00
ECLFINANCE	NH	24-May-2022	1380.00	1400.00	1400.00	1398.80	1399.00	1399.36	1399.53	450	6.30	8	440	97.78
ECLFINANCE	NJ	24-May-2022	950.98	969.00	969.00	965.00	965.00	965.00	966.47	530	5.12	7	530	100.00
ECLFINANCE	NK	24-May-2022	977.00	991.80	991.80	991.80	991.80	991.80	991.80	150	1.49	1	150	100.00
ECLFINANCE	NO	24-May-2022	1016.94	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	10	0.10	1	10	100.00
ECLFINANCE	NP	24-May-2022	1020.80	1023.00	1023.00	1023.00	1023.00	1023.00	1023.00	1	0.01	1	1	100.00
ECLFINANCE	NQ	24-May-2022	1375.00	1568.00	1568.00	1568.00	1568.00	1568.00	1568.00	5	0.08	1	5	100.00
ECLFINANCE	NR	24-May-2022	1002.50	1001.00	1004.00	1001.00	1004.00	1003.25	1003.05	62	0.62	5	62	100.00
ECLFINANCE	NS	24-May-2022	991.00	999.00	999.00	999.00	999.00	999.00	999.00	700	6.99	7	700	100.00
EDELWEISS	EQ	24-May-2022	56.65	56.65	57.40	55.20	55.25	55.45	56.09	862278	483.61	5730	267353	31.01
EDUCOMP	BZ	24-May-2022	3.60	3.70	3.70	3.50	3.50	3.50	3.56	14292	0.51	39	-	-
EHFLNCD	N5	24-May-2022	990.38	972.00	994.99	971.01	994.99	994.99	974.36	56	0.55	5	49	87.50
EHFLNCD	N6	24-May-2022	1020.89	1025.00	1028.00	1025.00	1028.00	1028.00	1026.84	258	2.65	4	258	100.00
EICHERMOT	EQ	24-May-2022	2741.30	2745.95	2769.90	2702.10	2717.85	2719.30	2728.30	481731	13143.04	44438	183425	38.08
EIDPARRY	EQ	24-May-2022	491.50	491.80	497.50	473.60	487.00	480.20	484.49	531588	2575.48	19544	223665	42.07
EIFFL	EQ	24-May-2022	115.25	115.30	120.35	115.30	119.70	118.35	118.35	1252	1.48	64	1023	81.71
EIHAHOTELS	EQ	24-May-2022	389.55	390.00	391.00	381.70	381.70	384.80	386.00	5868	22.65	474	2951	50.29
EIHOTEL	EQ	24-May-2022	139.40	138.75	140.40	134.40	134.65	135.10	136.47	285615	389.77	3749	161690	56.61
EIMCOELECO	EQ	24-May-2022	332.45	331.15	343.15	328.00	331.75	330.85	334.66	5010	16.77	514	2483	49.56
EKC	EQ	24-May-2022	168.55	169.90	175.95	162.00	163.85	163.90	170.03	142913	243.00	2488	85351	59.72
ELDEHSG	EQ	24-May-2022	601.25	601.00	620.05	590.95	594.00	597.55	602.80	1657	9.99	250	1250	75.44
ELECON	EQ	24-May-2022	197.95	199.50	199.95	193.55	196.00	197.10	197.29	397769	784.77	6775	143957	36.19
ELECTCAST	EQ	24-May-2022	35.25	35.50	35.70	34.40	34.55	34.55	34.79	563559	196.06	2029	392934	69.72
ELECTHERM	EQ	24-May-2022	103.80	105.80	105.80	103.00	103.00	103.70	103.91	4860	5.05	192	3236	66.58
ELGIEQUIP	EQ	24-May-2022	329.85	328.15	332.70	324.40	327.45	329.65	329.98	138305	456.37	4664	82641	59.75
ELGIRUBCO	BE	24-May-2022	32.15	32.20	32.75	30.75	32.50	32.40	31.81	8565	2.72	64	-	-
EMAMILTD	EQ	24-May-2022	413.75	411.20	415.75	404.50	412.10	413.80	409.24	354579	1451.09	14582	213614	60.24
EMAMIPAP	EQ	24-May-2022	173.15	174.40	177.00	173.20	175.25	175.95	175.49	75150	131.88	1402	50273	66.90
EMAMIREAL	EQ	24-May-2022	60.00	59.05	65.70	59.05	60.20	60.80	63.07	218883	138.06	2388	59956	27.39
EMBASSY	RR	24-May-2022	375.98	378.40	378.80	375.00	377.25	377.02	377.06	169008	637.26	1874	150496	89.05
EMKAY	EQ	24-May-2022	111.50	112.90	117.90	107.10	107.80	109.70	113.65	190237	216.21	4596	77394	40.68
EMMBI	EQ	24-May-2022	88.05	89.85	89.85	86.65	86.65	86.85	87.30	27809	24.28	402	19324	69.49
ENDURANCE	EQ	24-May-2022	1302.85	1324.00	1328.00	1292.00	1292.20	1302.55	1306.33	165443	2161.24	10986	86626	52.36
ENERGYDEV	EQ	24-May-2022	18.25	18.40	18.90	17.35	17.35	17.40	17.54	64201	11.26	347	42457	66.13
ENGINERSIN	EQ	24-May-2022	59.65	59.65	59.85	59.25	59.45	59.50	59.58	292499	174.26	2809	169568	57.97
ENIL	EQ	24-May-2022	183.85	183.00	186.20	174.00	174.00	177.10	180.39	30403	54.84	704	22209	73.05
EPL	EQ	24-May-2022	164.60	166.60	167.45	156.25	159.10	159.55	162.49	353354	574.15	10264	228140	64.56
EQUIPPP	EQ	24-May-2022	65.85	64.00	67.15	63.00	63.00	63.25	64.43	5588	3.60	194	4392	78.60
EQUITAS	EQ	24-May-2022	103.00	105.75	105.75	98.00	98.10	98.70	100.08	868781	869.49	10983	408808	47.06
EQUITASBNK	EQ	24-May-2022	47.90	49.35	49.50	43.55	44.80	44.15	45.62	5314025	2424.21	23649	1857032	34.95
ERFLNCDI	N5	24-May-2022	895.90	896.80	896.80	896.80	896.80	896.80	896.80	4	0.04	1	4	100.00
ERFLNCDI	N6	24-May-2022	910.00	895.00	898.50	895.00	898.50	898.50	896.40	25	0.22	3	25	100.00
ERIS	EQ	24-May-2022	710.55	709.50	721.40	675.00	680.00	678.70	695.08	86412	600.63	18882	38066	44.05
EROSMEDIA	EQ	24-May-2022	26.90	27.00	28.20	26.55	28.10	28.05	27.77	828952	230.22	2032	525630	63.41
ESABINDIA	EQ	24-May-2022	3878.45	3950.00	3975.25	3816.10	3902.00	3910.75	3893.76	11727	456.62	3852	4705	40.12
ESCORTS	EQ	24-May-2022	1635.15	1639.00	1664.40	1588.50	1603.00	1598.85	1613.42	226443	3653.47	11335	59825	26.42
ESSARSHPNG	EQ	24-May-2022	7.70	7.75	7.75	7.35	7.45	7.45	7.54	134280	10.12	427	94423	70.32
ESSEN-RE	BE	24-May-2022	0.10	0.10	0.15	0.05	0.15	0.15	0.11	12532148	13.71	990	-	-
ESTER	EQ	24-May-2022	134.60	136.35	137.00	132.50	135.75	134.60	135.09	120405	162.66	2785	59642	49.53
EUROBOND	SM	24-May-2022	108.05	108.05	108.95	103.25	108.00	108.10	106.52	16000	17.04	8	8000	50.00
EVEREADY	EQ	24-May-2022	315.05	314.10	316.85	313.65	315.20	315.65	315.27	84386	266.04	967	53000	62.81
EVERESTIND	EQ	24-May-2022	576.65	576.10	595.40	573.40	591.45	590.15	587.21	49782	292.32	6092	21713	43.62
EXCEL	BE	24-May-2022	6.10	6.10	6.30	5.85	6.25	6.10	6.03	26832	1.62	186	-	-
EXCELINDUS	EQ	24-May-2022	1309.05	1315.40	1343.05	1288.80	1290.25	1300.95	1306.22	13056	170.54	2040	5521	42.29
EXIDEIND	EQ	24-May-2022	143.30	143.00	143.90	140.00	141.00	140.95	141.87	1453667	2062.34	18910	551223	37.92
EXPLEOSOL	EQ	24-May-2022	1345.25	1365.45	1388.00	1317.65	1340.00	1341.55	1349.12	16164	218.07	2987	7823	48.40
EXXARO	EQ	24-May-2022	112.65	111.15	112.00	108.85	109.55	109.70	110.29	42314	46.67	1069	24355	57.56
FACT	EQ	24-May-2022	128.50	130.00	131.60	127.10	129.00	129.60	129.78	270758	351.40	4293	71388	26.37
FAIRCHEMOR	EQ	24-May-2022	1287.60	1289.00	1326.70	1250.60	1268.00	1263.00	1294.08	16798	217.38	3798	7700	45.84
FCL	EQ	24-May-2022	180.90	182.95	182.95	175.80	181.50	180.40	179.72	264533	475.42	3153	98817	37.36
FCONSUMER	EQ	24-May-2022	2.25	2.25	2.30	2.15	2.20	2.15	2.19	8447086	184.76	14141	6343898	75.10
FCSSOFT	EQ	24-May-2022	3.15	3.10	3.15	3.00	3.05	3.00	3.05	3534184	107.87	4542	2073612	58.67
FDC	EQ	24-May-2022	247.15	248.00	249.70	245.00	246.60	245.70	246.22	32987	81.22	1750	18364	55.67
FEDERALBNK	EQ	24-May-2022	85.10	85.60	85.90	84.30	84.65	84.55	85.02	8238311	7004.01	25396	2643111	32.08
FEL	EQ	24-May-2022	3.30	3.30	3.30	3.15	3.15	3.15	3.19	1006833	32.13	1675	708560	70.38
FELDVR	BE	24-May-2022	7.75	8.10	8.10	8.10	8.10	8.10	8.10	9338	0.76	53	-	-
FIBERWEB	EQ	24-May-2022	48.25	47.80	48.95	45.00	46.00	46.00	47.26	94178	44.51	1409	44220	46.95
FIEMIND	EQ	24-May-2022	913.55	915.00	955.40	904.15	927.90	922.60	927.33	74739	693.07	5813	12476	16.69
FILATEX	EQ	24-May-2022	115.85	116.00	117.05	111.70	111.70	112.70	114.13	193055	220.33	2733	69827	36.17
FILDF2GP	MF	24-May-2022	0.61	0.61	0.61	0.61	0.61	0.61	0.61	1150	0.01	1	1150	100.00
FINCABLES	EQ	24-May-2022	361.40	358.00	366.95	357.00	359.30	361.70	360.62	59937	216.14	2856	29130	48.60
FINEORG	EQ	24-May-2022	4445.20	4463.55	4629.15	4448.45	4462.00	4474.80	4515.43	17335	782.75	5350	4852	27.99
FINOPB	EQ	24-May-2022	245.95	245.95	249.40	241.00	241.05	243.50	245.17	145852	357.59	4606	101170	69.36
FINPIPE	EQ	24-May-2022	149.40	148.50	150.85	145.15	146.50	145.95	147.23	128446	189.11	4213	57081	44.44
FLEXITUFF	BE	24-May-2022	26.75	26.75	26.75	25.45	25.45	25.45	25.54	11806	3.02	61	-	-
FLFL	EQ	24-May-2022	14.65	14.20	15.00	13.95	14.00	14.00	14.12	169342	23.92	955	132432	78.20
FLUOROCHEM	EQ	24-May-2022	2669.10	2693.00	2739.90	2665.00	2680.00	2702.15	2715.79	51656	1402.87	9802	33837	65.50
FMGOETZE	EQ	24-May-2022	270.55	273.00	273.00	270.10	270.25	270.30	270.53	13704	37.07	289	8715	63.59
FMNL	EQ	24-May-2022	5.00	5.00	5.05	4.85	4.90	4.90	4.92	137802	6.78	369	81969	59.48
FOCUS	BE	24-May-2022	94.80	94.80	97.00	90.10	93.15	94.35	93.79	2137	2.00	44	-	-
FOODSIN	EQ	24-May-2022	73.90	73.90	74.60	72.30	72.30	72.50	72.97	10514	7.67	361	4226	40.19
FORCEMOT	EQ	24-May-2022	1057.65	1060.00	1060.00	1020.00	1028.90	1026.90	1039.76	7170	74.55	1410	2701	37.67
FORTIS	EQ	24-May-2022	242.20	244.40	246.90	240.95	244.50	245.30	243.62	569757	1388.07	9331	317319	55.69
FOSECOIND	EQ	24-May-2022	1642.40	1646.00	1663.80	1605.95	1619.00	1619.10	1635.49	6694	109.48	992	3681	54.99
FRETAIL	EQ	24-May-2022	10.85	10.35	10.35	10.35	10.35	10.35	10.35	327274	33.87	1866	327274	100.00
FSC	EQ	24-May-2022	27.05	26.20	28.00	26.05	27.60	27.30	27.23	63746	17.36	771	36928	57.93
FSL	EQ	24-May-2022	107.55	108.40	108.40	103.25	103.90	104.10	104.73	3745379	3922.54	25403	1199929	32.04
GABRIEL	EQ	24-May-2022	112.35	112.70	113.50	110.05	110.50	110.70	111.72	101204	113.07	2912	51874	51.26
GAEL	EQ	24-May-2022	328.90	330.00	338.00	322.95	330.30	329.05	330.33	291862	964.12	11090	90790	31.11
GAIL	EQ	24-May-2022	153.20	153.85	155.00	151.00	151.80	152.00	153.26	6841735	10485.77	40401	3523351	51.50
GAL	EQ	24-May-2022	3.55	3.45	3.55	3.40	3.45	3.45	3.44	238011	8.19	364	164474	69.10
GALAXYSURF	EQ	24-May-2022	2830.20	2845.10	2905.00	2788.85	2827.20	2858.05	2864.67	26871	769.76	5021	15260	56.79
GALLANTT	EQ	24-May-2022	69.80	69.60	69.60	67.50	67.50	67.95	68.39	36768	25.15	688	23617	64.23
GALLISPAT	EQ	24-May-2022	65.00	64.25	65.80	62.65	63.50	63.75	63.86	36440	23.27	723	21584	59.23
GANDHITUBE	EQ	24-May-2022	377.40	379.90	381.15	369.05	375.95	376.35	373.70	1485	5.55	145	998	67.21
GANECOS	EQ	24-May-2022	690.65	694.15	694.15	661.25	668.00	665.40	676.38	26568	179.70	2246	17599	66.24
GANESHBE	EQ	24-May-2022	122.85	123.45	124.10	117.55	117.70	118.80	121.10	91928	111.33	2434	43693	47.53
GANESHHOUC	EQ	24-May-2022	276.10	275.75	281.65	270.65	272.00	274.65	276.55	30148	83.37	706	20426	67.75
GANGAFORGE	EQ	24-May-2022	6.85	6.85	7.05	6.60	6.80	6.90	6.84	141284	9.67	477	78532	55.58
GANGESSECU	EQ	24-May-2022	118.80	120.70	125.30	115.40	122.95	121.05	118.64	10415	12.36	382	5605	53.82
GARFIBRES	EQ	24-May-2022	2905.05	2905.05	2959.90	2850.00	2882.10	2896.40	2922.43	16266	475.36	3026	2925	17.98
GATEWAY	EQ	24-May-2022	77.95	78.95	78.95	73.90	74.50	74.70	74.65	1829315	1365.55	3401	1719487	94.00
GATI	EQ	24-May-2022	139.25	141.05	144.60	139.00	140.00	140.00	140.85	584038	822.65	8916	188009	32.19
GAYAHWS	BE	24-May-2022	0.65	0.65	0.65	0.60	0.60	0.60	0.62	107031	0.66	56	-	-
GAYAPROJ	EQ	24-May-2022	17.75	17.80	17.80	16.95	17.15	17.10	17.31	240156	41.56	1203	176511	73.50
GEECEE	EQ	24-May-2022	142.75	142.85	144.25	139.10	139.10	139.55	140.72	8042	11.32	353	4803	59.72
GEEKAYWIRE	EQ	24-May-2022	66.45	66.40	69.50	64.00	69.25	68.45	66.86	5181	3.46	159	2756	53.19
GENCON	EQ	24-May-2022	32.90	32.55	34.95	31.60	32.75	33.05	32.92	118241	38.92	1105	40120	33.93
GENESYS	BE	24-May-2022	440.15	440.15	451.00	423.20	430.00	427.10	433.10	2955	12.80	86	-	-
GENUSPAPER	EQ	24-May-2022	17.30	17.75	17.75	17.00	17.55	17.40	17.31	103674	17.95	713	57931	55.88
GENUSPOWER	EQ	24-May-2022	90.60	90.60	91.80	87.80	87.80	88.25	89.43	392155	350.71	4343	164574	41.97
GEOJITFSL	EQ	24-May-2022	51.00	51.65	51.65	50.30	50.60	50.80	50.77	178444	90.60	1872	100990	56.59
GEPIL	EQ	24-May-2022	177.30	177.10	179.25	176.20	178.60	177.20	177.31	97257	172.45	1736	45902	47.20
GESHIP	EQ	24-May-2022	417.40	419.80	437.80	414.10	425.50	427.30	429.16	498866	2140.95	16637	124615	24.98
GET&D	EQ	24-May-2022	98.60	99.90	104.95	98.10	100.35	102.15	100.37	56104	56.31	1292	21944	39.11
GFLLIMITED	EQ	24-May-2022	66.60	66.95	66.95	64.10	64.90	64.50	65.18	19892	12.97	430	12033	60.49
GFSTEELS	EQ	24-May-2022	4.70	4.90	4.90	4.90	4.90	4.90	4.90	4082	0.20	12	4082	100.00
GHCL	EQ	24-May-2022	625.10	631.45	636.70	618.05	625.00	628.15	625.63	537850	3364.94	21174	247305	45.98
GICHSGFIN	EQ	24-May-2022	140.15	141.00	141.00	134.60	135.20	135.40	136.98	93367	127.89	1766	60651	64.96
GICL	SM	24-May-2022	26.80	27.50	27.50	27.50	27.50	27.50	27.50	7500	2.06	1	7500	100.00
GICRE	EQ	24-May-2022	113.45	114.00	114.50	110.25	113.00	113.35	112.62	191644	215.83	3803	60190	31.41
GILLANDERS	EQ	24-May-2022	67.25	68.90	68.90	65.25	65.25	65.75	66.01	1624	1.07	63	1069	65.83
GILLETTE	EQ	24-May-2022	4908.00	4911.05	4917.95	4845.05	4846.80	4855.10	4877.90	1331	64.92	421	857	64.39
GILT5YBEES	EQ	24-May-2022	48.74	49.30	49.30	48.34	48.90	48.81	48.78	28523	13.91	117	19586	68.67
GINNIFILA	EQ	24-May-2022	39.60	39.00	40.40	35.75	36.65	36.70	37.47	210000	78.68	1335	122702	58.43
GIPCL	EQ	24-May-2022	87.35	87.80	87.80	83.50	83.70	83.75	85.25	244136	208.13	2648	124313	50.92
GIRIRAJ	SM	24-May-2022	118.90	124.80	124.80	124.80	124.80	124.80	124.80	1200	1.50	1	1200	100.00
GKWLIMITED	EQ	24-May-2022	561.05	550.40	588.80	550.40	564.00	568.15	572.33	661	3.78	96	335	50.68
GLAND	EQ	24-May-2022	2983.60	2997.00	3022.35	2862.00	2876.90	2874.65	2900.32	222406	6450.49	21922	146309	65.78
GLAXO	EQ	24-May-2022	1554.55	1570.00	1570.00	1533.15	1557.00	1554.15	1550.33	12358	191.59	2573	5948	48.13
GLENMARK	EQ	24-May-2022	404.15	405.00	406.90	392.65	393.05	394.95	396.92	505125	2004.96	8955	107195	21.22
GLFL	BE	24-May-2022	2.65	2.65	2.65	2.65	2.65	2.65	2.65	2433	0.06	6	-	-
GLOBAL	EQ	24-May-2022	96.20	97.95	97.95	91.40	91.40	92.10	94.20	23537	22.17	289	17524	74.45
GLOBALVECT	EQ	24-May-2022	42.90	43.85	44.70	42.85	44.20	44.35	43.83	5094	2.23	108	2826	55.48
GLOBE	EQ	24-May-2022	6.65	6.75	7.00	6.55	6.70	6.65	6.69	452958	30.30	897	183983	40.62
GLOBUSSPR	EQ	24-May-2022	1186.50	1205.00	1225.00	1142.10	1168.00	1178.40	1185.17	261990	3105.02	13133	107571	41.06
GLS	EQ	24-May-2022	440.50	440.00	440.50	430.05	431.50	431.40	433.53	30002	130.07	2374	19005	63.35
GMBREW	EQ	24-May-2022	586.65	583.40	586.50	571.40	572.00	575.00	577.70	7720	44.60	803	4309	55.82
GMDCLTD	EQ	24-May-2022	168.20	169.70	171.70	162.00	162.70	163.00	166.43	1996392	3322.62	20190	510460	25.57
GMMPFAUDLR	EQ	24-May-2022	4714.90	4715.00	4736.75	4641.85	4659.00	4659.05	4681.19	17434	816.12	5020	8563	49.12
GMRINFRA	EQ	24-May-2022	36.65	36.95	37.50	36.55	37.30	37.00	36.69	113078690	41487.51	43816	101540288	89.80
GMRP&UI	EQ	24-May-2022	25.50	26.00	26.00	24.25	24.25	24.25	24.48	278411	68.16	953	230779	82.89
GNA	EQ	24-May-2022	529.40	532.50	540.00	520.05	520.50	523.15	530.38	22857	121.23	1908	8960	39.20
GNFC	EQ	24-May-2022	661.85	663.00	679.40	637.35	637.35	644.20	659.74	2450926	16169.79	53580	497813	20.31
GOACARBON	EQ	24-May-2022	445.55	452.95	455.95	435.05	439.70	440.45	446.88	22134	98.91	1932	10433	47.14
GOCLCORP	EQ	24-May-2022	239.40	237.70	243.40	236.25	241.40	240.40	239.43	11658	27.91	347	6300	54.04
GOCOLORS	EQ	24-May-2022	1127.70	1130.00	1156.80	1102.15	1110.00	1118.50	1131.28	65234	737.98	11550	20113	30.83
GODFRYPHLP	EQ	24-May-2022	1196.55	1208.00	1218.10	1175.50	1185.05	1193.05	1192.89	32377	386.22	4571	13096	40.45
GODHA	BE	24-May-2022	10.85	10.35	10.50	10.35	10.35	10.35	10.36	1144207	118.50	1130	-	-
GODREJAGRO	EQ	24-May-2022	507.85	509.25	512.75	500.45	506.65	506.90	505.46	107519	543.47	4322	47602	44.27
GODREJCP	EQ	24-May-2022	752.55	755.00	767.05	748.10	764.50	762.95	758.52	1175865	8919.18	57420	555144	47.21
GODREJIND	EQ	24-May-2022	447.95	445.30	450.00	441.00	449.10	448.70	445.57	49007	218.36	5349	24327	49.64
GODREJPROP	EQ	24-May-2022	1316.15	1316.00	1325.90	1291.50	1296.00	1298.20	1305.34	477566	6233.86	20956	131188	27.47
GOENKA	BZ	24-May-2022	2.55	2.60	2.60	2.50	2.50	2.55	2.54	72305	1.84	171	-	-
GOKEX	EQ	24-May-2022	451.40	451.95	456.70	433.75	435.05	436.70	442.79	345907	1531.64	10846	119943	34.67
GOKUL	EQ	24-May-2022	38.00	38.25	41.20	37.55	38.50	38.30	39.51	537099	212.20	5270	175842	32.74
GOKULAGRO	BE	24-May-2022	122.60	122.00	124.00	116.50	116.50	116.50	120.05	122406	146.95	1350	-	-
GOLDBEES	EQ	24-May-2022	44.25	44.38	44.38	43.78	44.04	44.07	44.09	1742995	768.50	11219	1148867	65.91
GOLDENTOBC	EQ	24-May-2022	101.40	103.60	103.60	100.00	101.40	101.45	102.13	23205	23.70	361	19410	83.65
GOLDIAM	EQ	24-May-2022	142.55	142.60	144.55	136.10	138.00	137.25	139.41	178756	249.20	4961	98322	55.00
GOLDSHARE	EQ	24-May-2022	44.00	43.70	44.15	43.70	43.95	44.00	43.92	66902	29.38	244	45429	67.90
GOLDTECH	EQ	24-May-2022	61.80	59.00	62.95	59.00	61.95	60.50	60.74	32289	19.61	537	15591	48.29
GOODLUCK	EQ	24-May-2022	267.90	272.00	275.00	267.05	267.05	268.05	270.35	23393	63.24	638	13748	58.77
GOODYEAR	EQ	24-May-2022	897.50	890.10	909.00	890.10	894.00	892.90	896.60	2108	18.90	324	1324	62.81
GPIL	EQ	24-May-2022	310.00	285.00	297.50	272.05	285.00	287.25	286.87	3052184	8755.76	57220	1046300	34.28
GPPL	EQ	24-May-2022	83.80	84.00	84.65	81.25	82.05	81.75	82.74	465802	385.40	9243	241734	51.90
GPTINFRA	EQ	24-May-2022	92.05	93.00	93.50	87.05	87.40	88.85	90.57	84690	76.70	2040	30149	35.60
GRANULES	EQ	24-May-2022	280.30	278.90	285.00	275.80	280.00	280.45	281.75	1648349	4644.21	21751	488961	29.66
GRAPHITE	EQ	24-May-2022	461.95	450.00	457.70	442.20	445.00	444.95	448.16	498649	2234.73	16980	126291	25.33
GRASIM	EQ	24-May-2022	1457.40	1458.00	1467.00	1380.00	1401.00	1402.75	1400.91	1855852	25998.87	62125	549213	29.59
GRAUWEIL	EQ	24-May-2022	76.95	77.30	78.80	74.10	75.00	75.00	76.26	1989477	1517.09	12200	487768	24.52
GRAVITA	BE	24-May-2022	283.90	275.00	285.00	271.00	276.45	279.30	278.34	30598	85.17	1124	-	-
GREAVESCOT	EQ	24-May-2022	155.45	156.00	157.00	148.10	148.85	149.00	151.89	1081348	1642.46	12803	367341	33.97
GREENLAM	EQ	24-May-2022	304.40	307.30	313.50	299.00	301.90	301.10	302.20	34140	103.17	2173	22309	65.35
GREENPANEL	EQ	24-May-2022	492.15	497.15	506.00	485.25	490.85	491.50	498.00	236286	1176.70	15860	109912	46.52
GREENPLY	EQ	24-May-2022	176.65	178.80	180.70	172.05	175.20	174.90	175.77	105578	185.57	3650	57307	54.28
GREENPOWER	EQ	24-May-2022	11.00	10.45	10.45	10.45	10.45	10.45	10.45	730453	76.33	3554	730453	100.00
GRINDWELL	EQ	24-May-2022	1774.95	1774.70	1795.35	1761.00	1779.80	1781.75	1786.37	22502	401.97	3615	11926	53.00
GRINFRA	EQ	24-May-2022	1414.35	1449.95	1449.95	1393.70	1400.20	1405.15	1414.08	2590	36.62	1098	1584	61.16
GROBTEA	EQ	24-May-2022	885.10	898.00	1041.00	898.00	999.00	987.95	1003.53	4770	47.87	918	1050	22.01
GRPLTD	EQ	24-May-2022	1377.50	1382.00	1382.00	1315.55	1324.55	1325.70	1329.66	3502	46.56	458	2385	68.10
GRSE	EQ	24-May-2022	310.60	311.80	314.80	297.45	302.75	303.15	304.07	448297	1363.14	13650	166569	37.16
GRWRHITECH	EQ	24-May-2022	656.60	669.00	669.00	630.05	631.00	634.45	648.68	6594	42.77	616	4079	61.86
GSCLCEMENT	EQ	24-May-2022	39.45	39.30	39.75	38.55	38.70	38.75	39.04	57076	22.28	496	45542	79.79
GSFC	EQ	24-May-2022	158.90	159.75	163.20	154.00	155.05	155.20	159.64	1924645	3072.53	19164	560968	29.15
GSPL	EQ	24-May-2022	264.80	264.00	271.00	262.55	263.95	264.65	266.44	624869	1664.92	9684	239765	38.37
GSS	BE	24-May-2022	214.40	204.50	220.70	204.50	219.00	219.75	217.60	71655	155.92	425	-	-
GTL	EQ	24-May-2022	8.80	9.00	9.00	8.50	8.60	8.55	8.69	313265	27.23	888	212260	67.76
GTLINFRA	EQ	24-May-2022	1.30	1.30	1.35	1.25	1.25	1.25	1.27	47699268	607.00	14715	28388753	59.52
GTPL	EQ	24-May-2022	161.00	161.50	162.85	158.00	160.00	159.75	159.28	16306	25.97	761	10419	63.90
GUFICBIO	EQ	24-May-2022	228.90	231.85	232.70	217.05	223.00	223.35	226.23	102049	230.86	2283	47745	46.79
GUJALKALI	EQ	24-May-2022	913.40	920.70	929.00	820.00	823.00	843.35	864.91	2125921	18387.20	68985	500955	23.56
GUJAPOLLO	EQ	24-May-2022	214.95	217.75	218.15	212.25	212.60	212.75	215.01	350	0.75	65	165	47.14
GUJGASLTD	EQ	24-May-2022	552.45	555.00	558.25	544.10	548.00	546.30	550.96	866651	4774.87	19141	154913	17.87
GUJRAFFIA	BE	24-May-2022	33.15	34.75	34.75	33.05	33.05	33.05	34.14	2428	0.83	16	-	-
GULFOILLUB	EQ	24-May-2022	411.00	414.70	414.70	406.05	411.05	410.60	411.01	53738	220.87	4025	17347	32.28
GULFPETRO	EQ	24-May-2022	52.85	52.10	53.30	51.15	51.85	51.35	52.21	25088	13.10	550	15398	61.38
GULPOLY	EQ	24-May-2022	254.80	250.00	250.00	235.00	240.00	239.90	243.70	135202	329.49	3495	84458	62.47
HAL	EQ	24-May-2022	1815.80	1819.75	1833.00	1764.85	1777.00	1784.65	1789.58	796715	14257.86	44844	221984	27.86
HAPPSTMNDS	EQ	24-May-2022	925.85	929.40	932.00	902.30	908.00	906.05	914.61	147055	1344.98	11936	49919	33.95
HARDWYN	BE	24-May-2022	233.00	224.10	237.60	223.00	237.00	232.70	225.83	1844	4.16	49	-	-
HARIOMPIPE	EQ	24-May-2022	214.70	220.00	224.80	211.15	214.50	214.50	217.75	417561	909.26	8069	185430	44.41
HARRMALAYA	EQ	24-May-2022	151.40	151.30	177.90	146.15	172.00	172.95	168.91	1076727	1818.66	26546	160455	14.90
HATHWAY	EQ	24-May-2022	17.95	17.90	18.10	17.50	17.60	17.65	17.72	1171323	207.57	3309	604091	51.57
HATSUN	EQ	24-May-2022	890.00	890.00	896.40	880.00	885.00	885.90	887.28	11947	106.00	1611	5562	46.56
HAVELLS	EQ	24-May-2022	1245.45	1250.00	1256.30	1210.60	1219.90	1217.70	1228.70	366642	4504.94	17957	126452	34.49
HAVISHA	BE	24-May-2022	2.55	2.65	2.65	2.60	2.65	2.65	2.64	13114	0.35	100	-	-
HBANKETF	EQ	24-May-2022	343.51	340.00	345.58	340.00	343.00	343.00	343.33	336	1.15	51	194	57.74
HBLPOWER	EQ	24-May-2022	84.20	84.35	84.85	80.30	80.80	80.95	82.48	2789711	2300.90	12557	835277	29.94
HBSL	EQ	24-May-2022	45.15	46.40	46.40	45.10	45.25	45.40	45.77	3896	1.78	157	2255	57.88
HCC	EQ	24-May-2022	14.05	14.05	14.25	13.75	13.85	13.80	13.95	2592000	361.60	5334	1070304	41.29
HCG	EQ	24-May-2022	277.80	279.65	282.50	275.10	276.50	278.90	278.59	386287	1076.17	5792	253087	65.52
HCL-INSYS	EQ	24-May-2022	16.90	16.95	17.15	16.10	16.35	16.25	16.47	273992	45.11	1589	165212	60.30
HCLTECH	EQ	24-May-2022	1018.30	1022.05	1022.40	987.00	993.00	991.75	997.82	3418456	34110.12	149665	2180214	63.78
HDFC	EQ	24-May-2022	2175.95	2167.75	2226.00	2158.10	2212.95	2206.80	2202.45	3778065	83209.88	136564	2213560	58.59
HDFC	W3	24-May-2022	416.85	424.85	429.00	420.00	421.00	421.00	420.35	31200	131.15	6	30600	98.08
HDFCAMC	EQ	24-May-2022	1735.25	1736.35	1739.45	1690.00	1700.00	1702.35	1705.97	778181	13275.51	45890	450591	57.90
HDFCBANK	EQ	24-May-2022	1304.00	1300.00	1325.00	1296.90	1320.00	1318.95	1313.26	6435398	84513.80	172378	3528928	54.84
HDFCLIFE	EQ	24-May-2022	551.15	551.15	556.00	545.65	555.00	552.90	552.18	3835802	21180.39	76710	2144375	55.90
HDFCMFGETF	EQ	24-May-2022	45.34	45.59	45.59	45.05	45.25	45.32	45.34	575690	261.02	615	482053	83.73
HDFCNIFETF	EQ	24-May-2022	174.30	175.30	177.45	172.95	173.65	173.75	174.62	93113	162.59	334	67904	72.93
HDFCSENETF	EQ	24-May-2022	589.42	589.42	590.00	582.00	582.01	583.58	585.38	2723	15.94	278	1177	43.22
HEALTHY	EQ	24-May-2022	7.94	8.09	8.10	7.80	7.84	7.83	7.83	48122	3.77	332	28691	59.62
HECPROJECT	EQ	24-May-2022	29.85	28.65	30.55	28.65	29.05	29.40	28.99	1116	0.32	34	741	66.40
HEG	EQ	24-May-2022	1072.90	1068.00	1079.00	1045.00	1051.00	1048.60	1059.96	81482	863.68	6556	23730	29.12
HEIDELBERG	EQ	24-May-2022	187.90	189.55	189.55	184.65	185.75	185.20	186.29	51801	96.50	2430	26979	52.08
HEMIPROP	EQ	24-May-2022	105.25	106.00	106.35	102.80	103.50	103.50	104.29	314089	327.56	3303	185015	58.91
HERANBA	EQ	24-May-2022	578.20	579.00	582.25	567.50	567.50	569.35	575.93	30455	175.40	1612	17237	56.60
HERCULES	EQ	24-May-2022	133.95	135.25	136.80	132.00	133.55	134.20	134.23	21342	28.65	779	12856	60.24
HERITGFOOD	EQ	24-May-2022	297.00	297.00	301.15	295.00	295.50	295.55	297.41	26209	77.95	1341	14991	57.20
HEROMOTOCO	EQ	24-May-2022	2624.70	2629.95	2654.00	2613.40	2645.00	2637.00	2636.66	616849	16264.20	35968	272088	44.11
HESTERBIO	EQ	24-May-2022	2243.55	2254.80	2292.20	2223.00	2225.00	2236.00	2252.34	2663	59.98	562	1191	44.72
HEXATRADEX	EQ	24-May-2022	173.25	173.80	173.80	170.05	172.05	172.05	171.31	6276	10.75	89	3730	59.43
HFCL	EQ	24-May-2022	65.90	66.60	66.70	63.90	64.05	64.40	65.25	3938165	2569.75	14659	1558851	39.58
HGINFRA	EQ	24-May-2022	588.35	548.00	558.95	520.70	547.00	546.20	536.90	374437	2010.35	22422	136131	36.36
HGS	EQ	24-May-2022	922.15	930.00	930.00	896.90	917.00	903.85	909.99	48052	437.27	4566	23872	49.68
HIKAL	EQ	24-May-2022	366.60	372.10	409.00	371.25	388.30	392.00	397.40	1775050	7054.12	46637	109684	6.18
HIL	EQ	24-May-2022	3486.80	3498.00	3641.35	3470.50	3588.00	3610.30	3571.35	10583	377.96	2782	6720	63.50
HILTON	BE	24-May-2022	30.35	29.20	30.50	28.85	28.85	28.85	29.13	11340	3.30	65	-	-
HIMATSEIDE	EQ	24-May-2022	128.40	126.45	130.00	122.85	123.25	123.80	124.72	105132	131.12	2946	56827	54.05
HINDALCO	EQ	24-May-2022	413.15	414.40	415.50	400.00	401.50	400.80	406.14	12840838	52152.15	154536	5773132	44.96
HINDCOMPOS	EQ	24-May-2022	293.15	289.00	296.00	284.05	292.00	287.80	289.46	2617	7.58	235	1719	65.69
HINDCON	EQ	24-May-2022	66.00	66.95	66.95	64.65	66.45	66.25	65.96	7338	4.84	129	5937	80.91
HINDCOPPER	EQ	24-May-2022	96.45	96.60	98.35	96.30	97.40	97.35	97.39	3565444	3472.40	16592	560469	15.72
HINDMOTORS	EQ	24-May-2022	10.65	10.95	10.95	10.55	10.55	10.80	10.77	122283	13.16	803	82674	67.61
HINDOILEXP	EQ	24-May-2022	169.35	169.35	171.55	157.75	160.00	160.45	164.62	261672	430.77	3668	139478	53.30
HINDPETRO	EQ	24-May-2022	237.50	239.90	243.90	238.10	242.40	242.05	241.71	4572810	11053.15	59971	1378789	30.15
HINDUNILVR	EQ	24-May-2022	2379.80	2380.00	2380.00	2302.05	2307.10	2309.65	2321.78	3078655	71479.75	122568	2084305	67.70
HINDZINC	EQ	24-May-2022	299.25	300.00	304.95	292.30	294.35	295.40	298.52	365786	1091.94	9084	96666	26.43
HIRECT	EQ	24-May-2022	189.95	190.00	194.45	182.00	182.15	184.40	186.65	8706	16.25	781	3589	41.22
HISARMETAL	EQ	24-May-2022	115.75	115.75	117.35	111.80	112.00	113.20	113.50	6813	7.73	293	3629	53.27
HITECH	EQ	24-May-2022	543.25	553.55	553.55	525.10	526.00	527.50	532.43	57521	306.26	1207	3589	6.24
HITECHCORP	EQ	24-May-2022	237.35	234.35	242.00	234.25	234.25	237.45	237.89	2676	6.37	186	1365	51.01
HITECHGEAR	EQ	24-May-2022	197.10	199.25	199.30	190.00	190.00	191.30	192.88	5536	10.68	217	4312	77.89
HLEGLAS	EQ	24-May-2022	3793.85	3920.00	4000.00	3511.25	3579.00	3581.90	3739.16	31520	1178.58	8376	12059	38.26
HLVLTD	EQ	24-May-2022	9.55	9.40	9.55	9.15	9.30	9.30	9.37	47205	4.42	230	38854	82.31
HMT	BZ	24-May-2022	25.85	25.10	25.75	24.70	25.50	25.50	25.07	12023	3.01	52	-	-
HMVL	EQ	24-May-2022	61.35	61.35	62.05	60.00	60.00	60.30	61.05	34867	21.29	494	26829	76.95
HNDFDS	EQ	24-May-2022	1959.35	1984.00	2024.10	1857.95	1899.00	1901.70	1956.86	10793	211.20	1987	4458	41.30
HNGSNGBEES	EQ	24-May-2022	295.04	298.70	300.47	295.01	296.60	299.28	299.06	821	2.46	102	314	38.25
HOMEFIRST	EQ	24-May-2022	785.95	785.00	828.00	770.05	774.80	781.25	810.89	270612	2194.36	20367	53629	19.82
HONAUT	EQ	24-May-2022	31002.95	31312.00	31555.00	30840.10	31200.00	31292.45	31089.95	6503	2021.78	1682	4594	70.64
HONDAPOWER	EQ	24-May-2022	1729.25	1748.55	1758.70	1626.95	1633.00	1640.45	1679.76	17278	290.23	3266	6703	38.79
HOVS	EQ	24-May-2022	60.65	61.00	61.95	57.10	57.25	57.50	59.16	30845	18.25	926	11260	36.51
HPAL	EQ	24-May-2022	371.60	374.00	374.00	362.20	364.00	364.05	364.87	12733	46.46	1167	7454	58.54
HPL	EQ	24-May-2022	61.10	61.10	62.05	59.25	59.80	59.65	60.54	40323	24.41	909	24861	61.65
HSCL	EQ	24-May-2022	67.05	67.70	68.00	63.90	64.30	64.45	66.02	4978042	3286.66	18992	1235937	24.83
HTMEDIA	EQ	24-May-2022	26.55	26.40	27.25	25.90	26.00	26.05	26.50	171055	45.33	1124	93761	54.81
HUBTOWN	BE	24-May-2022	61.55	61.55	63.95	58.50	58.50	58.50	59.08	63533	37.54	263	-	-
HUDCO	EQ	24-May-2022	33.80	34.20	34.20	33.40	33.45	33.50	33.64	770774	259.26	2589	404759	52.51
HUDCO	N4	24-May-2022	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	109	1.13	2	109	100.00
HUDCO	N5	24-May-2022	1116.71	1120.00	1120.10	1120.00	1120.00	1120.05	1120.00	105	1.18	3	105	100.00
HUDCO	N8	24-May-2022	1195.00	1168.00	1168.00	1168.00	1168.00	1168.00	1168.00	1	0.01	1	1	100.00
HUDCO	ND	24-May-2022	1226.10	1226.10	1230.00	1225.10	1230.00	1230.00	1229.81	116	1.43	12	111	95.69
HUDCO	NE	24-May-2022	1354.00	1342.00	1350.00	1335.01	1350.00	1350.00	1346.71	1640	22.09	34	1358	82.80
HUHTAMAKI	EQ	24-May-2022	176.70	175.45	177.30	175.10	175.10	175.25	175.62	15740	27.64	618	10544	66.99
IBMFNIFTY	EQ	24-May-2022	174.83	175.00	175.00	168.40	168.55	168.55	170.43	446	0.76	64	246	55.16
IBREALEST	EQ	24-May-2022	74.95	75.70	75.90	71.65	72.20	72.05	73.32	6267482	4595.32	24365	2317584	36.98
IBUCCREDIT	N7	24-May-2022	975.00	975.00	975.00	964.30	964.30	964.30	971.43	238	2.31	7	238	100.00
IBUCCREDIT	NB	24-May-2022	910.00	914.50	919.70	914.50	919.70	919.70	914.59	75	0.69	6	75	100.00
IBULHSGFIN	EQ	24-May-2022	117.00	118.00	118.75	112.60	113.80	114.05	114.58	7702467	8825.84	47097	2284390	29.66
IBULHSGFIN	NA	24-May-2022	910.00	914.95	915.00	914.95	915.00	915.00	914.96	400	3.66	5	400	100.00
IBULHSGFIN	NQ	24-May-2022	955.11	960.00	960.00	960.00	960.00	960.00	960.00	10	0.10	1	10	100.00
IBULHSGFIN	Y3	24-May-2022	900.00	905.00	905.00	901.00	901.00	901.00	903.00	10	0.09	2	10	100.00
ICDSLTD	BE	24-May-2022	37.50	36.45	37.90	36.10	37.90	37.90	36.71	421	0.15	14	-	-
ICEMAKE	BE	24-May-2022	105.15	105.15	110.40	102.05	110.40	110.25	109.35	57118	62.46	451	-	-
ICICI500	EQ	24-May-2022	22.99	23.25	23.25	22.77	22.88	22.83	22.90	29819	6.83	359	23816	79.87
ICICI5GSEC	EQ	24-May-2022	50.96	50.00	51.00	50.00	50.00	50.00	50.67	90	0.05	26	47	52.22
ICICIALPLV	EQ	24-May-2022	158.34	159.48	159.48	155.50	155.70	155.80	156.08	16015	25.00	342	12019	75.05
ICICIAUTO	EQ	24-May-2022	111.65	110.54	112.00	110.54	111.10	111.51	111.42	5900	6.57	81	4469	75.75
ICICIB22	EQ	24-May-2022	47.74	47.50	48.00	47.20	47.45	47.28	47.84	415828	198.95	1076	373322	89.78
ICICIBANK	EQ	24-May-2022	711.05	711.05	717.35	706.05	708.75	708.15	711.23	13779981	98007.95	138256	9296031	67.46
ICICIBANKN	EQ	24-May-2022	341.01	340.76	344.13	340.76	341.32	342.04	343.28	44899	154.13	357	44003	98.00
ICICIBANKP	EQ	24-May-2022	172.62	172.00	173.50	170.13	171.51	172.00	172.82	4020	6.95	87	3356	83.48
ICICICONSU	EQ	24-May-2022	69.00	68.80	68.80	67.55	67.92	67.85	67.87	561	0.38	32	525	93.58
ICICIFMCG	EQ	24-May-2022	389.52	388.90	388.90	384.06	386.79	385.27	385.65	1766	6.81	86	1067	60.42
ICICIGI	EQ	24-May-2022	1220.85	1225.00	1226.90	1199.00	1216.00	1212.10	1208.37	575696	6956.56	43389	361569	62.81
ICICIGOLD	EQ	24-May-2022	45.41	44.86	45.60	44.86	45.09	45.13	45.24	821643	371.71	2632	721088	87.76
ICICILIQ	EQ	24-May-2022	999.99	999.55	1000.01	999.55	1000.00	999.99	999.99	48313	483.13	61	47469	98.25
ICICILOVOL	EQ	24-May-2022	132.97	146.70	146.70	130.61	132.40	132.28	132.07	248923	328.75	618	243350	97.76
ICICIM150	EQ	24-May-2022	105.75	106.83	106.83	104.81	105.00	105.24	105.24	16634	17.51	375	11105	66.76
ICICIMCAP	EQ	24-May-2022	95.65	96.47	96.47	92.85	93.09	93.08	93.50	11249	10.52	337	5282	46.96
ICICINF100	EQ	24-May-2022	178.78	180.78	180.82	177.00	177.08	177.40	178.17	3868	6.89	265	2046	52.90
ICICINIFTY	EQ	24-May-2022	174.61	175.75	175.75	173.37	173.97	174.00	174.27	224188	390.69	3914	146269	65.24
ICICINV20	EQ	24-May-2022	90.68	91.68	91.68	88.86	89.31	89.13	89.60	44887	40.22	1007	32470	72.34
ICICINXT50	EQ	24-May-2022	39.40	39.89	39.89	38.89	39.08	39.07	39.15	33714	13.20	726	22975	68.15
ICICIPHARM	EQ	24-May-2022	79.63	79.63	79.63	78.20	78.40	78.37	78.83	14753	11.63	114	14309	96.99
ICICIPRULI	EQ	24-May-2022	507.90	509.00	513.90	501.10	508.00	507.45	507.64	1304180	6620.60	23426	692543	53.10
ICICISENSX	EQ	24-May-2022	590.41	590.00	597.96	588.01	591.99	589.68	592.85	1301	7.71	114	705	54.19
ICICISILVE	EQ	24-May-2022	64.18	63.60	63.90	63.10	63.40	63.68	63.54	197185	125.30	832	154054	78.13
ICICITECH	EQ	24-May-2022	297.36	291.10	300.98	291.10	291.50	292.43	294.84	53991	159.19	580	47020	87.09
ICIL	EQ	24-May-2022	140.10	140.15	144.00	138.00	139.25	139.60	141.68	157968	223.81	6554	68046	43.08
ICRA	EQ	24-May-2022	4069.95	4020.00	4100.00	4020.00	4098.00	4088.40	4069.24	2545	103.56	279	2155	84.68
IDBI	EQ	24-May-2022	36.55	36.90	36.90	35.15	35.45	35.60	36.17	4399892	1591.50	9697	1808862	41.11
IDBIGOLD	EQ	24-May-2022	4699.50	4729.95	4750.00	4674.30	4691.05	4708.40	4704.34	153	7.20	44	14	9.15
IDEA	EQ	24-May-2022	9.05	9.05	9.10	8.85	8.95	9.00	8.98	120731587	10842.99	115735	15964689	13.22
IDFC	EQ	24-May-2022	50.70	50.75	50.95	48.70	48.85	49.05	49.72	4946031	2459.03	10640	1818685	36.77
IDFCFIRSTB	EQ	24-May-2022	35.65	35.85	35.90	34.80	35.00	35.00	35.22	20678945	7283.53	28815	6140639	29.70
IDFNIFTYET	EQ	24-May-2022	170.67	170.39	170.62	169.03	169.03	169.03	170.53	269	0.46	9	267	99.26
IEX	EQ	24-May-2022	193.80	194.80	196.25	191.45	191.90	191.90	193.26	2956568	5713.98	34118	965557	32.66
IFBAGRO	EQ	24-May-2022	576.80	590.00	593.90	562.75	563.25	566.10	571.40	2606	14.89	306	1316	50.50
IFBIND	EQ	24-May-2022	880.85	880.95	886.15	861.10	867.00	862.35	869.04	10473	91.01	1440	5025	47.98
IFCI	EQ	24-May-2022	9.95	9.85	10.05	9.85	9.95	9.90	9.94	1886705	187.46	3393	623043	33.02
IFGLEXPOR	EQ	24-May-2022	267.95	271.95	271.95	260.25	263.00	261.75	265.12	7009	18.58	372	4187	59.74
IGARASHI	EQ	24-May-2022	302.15	294.00	299.55	287.00	288.00	289.05	292.57	38585	112.89	2505	22757	58.98
IGL	EQ	24-May-2022	372.10	370.00	373.65	366.40	368.30	368.80	370.28	1293331	4789.00	24384	592488	45.81
IGPL	EQ	24-May-2022	639.80	645.00	655.05	613.20	618.20	619.80	639.03	35799	228.77	3569	16173	45.18
IIFCL	N2	24-May-2022	1072.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	50	0.54	1	50	100.00
IIFCL	N4	24-May-2022	1335.00	1335.00	1335.00	1330.00	1333.00	1333.00	1332.13	88	1.17	10	88	100.00
IIFL	EQ	24-May-2022	318.10	319.90	320.25	310.05	315.90	317.50	315.29	563560	1776.83	10750	295280	52.40
IIFL	N4	24-May-2022	1020.74	1018.00	1020.80	1012.10	1020.80	1019.04	1015.12	574	5.83	25	405	70.56
IIFL	N5	24-May-2022	1025.00	1026.11	1026.11	1026.11	1026.11	1026.11	1026.11	50	0.51	1	50	100.00
IIFL	N6	24-May-2022	1015.48	1015.46	1015.46	1015.46	1015.46	1015.46	1015.46	15	0.15	1	15	100.00
IIFL	NE	24-May-2022	985.00	989.99	991.99	975.10	980.01	980.01	987.91	288	2.85	8	263	91.32
IIFL	NF	24-May-2022	981.01	982.00	982.00	981.06	982.00	982.00	981.48	1008	9.89	23	1008	100.00
IIFL	NG	24-May-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	61	0.61	1	61	100.00
IIFL	NH	24-May-2022	1022.00	1008.80	1009.00	1008.80	1008.80	1008.80	1008.81	120	1.21	4	120	100.00
IIFL	NL	24-May-2022	940.00	944.00	949.00	943.90	949.00	949.00	947.24	190	1.80	9	189	99.47
IIFLSEC	EQ	24-May-2022	79.50	79.00	79.55	77.50	78.00	78.00	78.17	139661	109.18	2246	71835	51.44
IIFLWAM	EQ	24-May-2022	1584.65	1585.10	1591.15	1475.00	1480.00	1502.50	1535.19	49796	764.47	3999	37406	75.12
IIHFL	N4	24-May-2022	1000.00	1000.10	1005.20	1000.10	1003.00	1003.00	1003.20	1064	10.67	18	1064	100.00
IIHFL	N5	24-May-2022	983.11	983.50	984.00	979.00	980.50	981.75	981.83	1263	12.40	18	1263	100.00
IIHFL	N6	24-May-2022	1006.00	1001.10	1001.10	1001.10	1001.10	1001.10	1001.10	30	0.30	1	30	100.00
IIHFL	N9	24-May-2022	944.07	943.99	943.99	911.00	911.00	919.51	931.92	110	1.03	7	110	100.00
IIHFL	NC	24-May-2022	915.99	915.90	919.80	915.90	918.00	918.00	917.73	1144	10.50	9	1144	100.00
IITL	BE	24-May-2022	121.00	115.00	126.30	115.00	119.90	119.90	115.15	305	0.35	12	-	-
IL&FSENGG	BZ	24-May-2022	14.75	15.40	15.45	14.30	15.15	15.15	15.10	17951	2.71	56	-	-
IL&FSTRANS	BZ	24-May-2022	4.10	4.25	4.30	4.00	4.00	4.10	4.09	16006	0.65	74	-	-
IMAGICAA	EQ	24-May-2022	13.95	14.25	14.55	13.70	13.80	13.90	14.09	171432	24.16	620	110745	64.60
IMFA	EQ	24-May-2022	341.75	344.90	356.50	327.00	331.95	330.05	340.93	306883	1046.25	10799	78831	25.69
IMPAL	EQ	24-May-2022	770.10	761.90	775.00	751.60	765.00	761.05	763.86	3831	29.26	214	2742	71.57
IMPEXFERRO	EQ	24-May-2022	8.30	8.70	8.70	8.70	8.70	8.70	8.70	71999	6.26	53	71999	100.00
INCREDIBLE	EQ	24-May-2022	22.95	22.25	23.25	22.15	22.20	22.65	22.46	1929	0.43	30	1264	65.53
INDBANK	EQ	24-May-2022	24.50	24.50	24.70	24.05	24.10	24.15	24.23	61398	14.88	748	32598	53.09
INDHOTEL	EQ	24-May-2022	231.30	232.00	232.50	224.70	226.05	225.50	227.51	5737671	13054.00	46661	2854316	49.75
INDIACEM	EQ	24-May-2022	176.10	176.75	176.95	170.00	170.35	170.90	172.99	1683356	2912.00	14116	321692	19.11
INDIAGLYCO	EQ	24-May-2022	983.05	990.00	991.70	950.00	950.00	954.60	967.09	48526	469.29	3746	16824	34.67
INDIAMART	EQ	24-May-2022	4279.15	4324.95	4324.95	4215.65	4259.00	4257.75	4264.10	77707	3313.51	12204	20184	25.97
INDIANB	EQ	24-May-2022	156.70	157.95	160.00	156.50	159.50	159.30	158.79	1144232	1816.92	16344	490680	42.88
INDIANCARD	EQ	24-May-2022	250.30	257.95	258.00	242.20	256.00	255.75	251.66	4775	12.02	273	2288	47.92
INDIANHUME	EQ	24-May-2022	160.75	159.05	162.00	158.40	158.40	159.20	160.33	11357	18.21	351	7383	65.01
INDIGO	EQ	24-May-2022	1725.20	1732.50	1741.45	1653.05	1675.50	1683.00	1677.21	591584	9922.13	31401	180120	30.45
INDIGOPNTS	EQ	24-May-2022	1691.75	1691.75	1691.75	1640.15	1645.00	1650.40	1663.06	22391	372.38	3564	6817	30.45
INDIGRID	IV	24-May-2022	147.14	147.15	148.29	145.01	146.00	145.99	146.67	111037	162.86	1020	99424	89.54
INDIGRID	NJ	24-May-2022	1027.00	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	1	0.01	1	1	100.00
INDLMETER	BE	24-May-2022	13.05	13.35	13.70	12.40	12.80	12.45	12.56	17104	2.15	81	-	-
INDNIPPON	EQ	24-May-2022	387.05	387.70	388.00	381.10	384.00	382.80	385.25	8695	33.50	344	4986	57.34
INDOAMIN	EQ	24-May-2022	103.00	103.00	103.00	95.30	98.00	97.45	99.66	29817	29.71	1593	14178	47.55
INDOBORAX	EQ	24-May-2022	133.60	137.90	142.05	132.80	141.10	139.20	138.00	33255	45.89	1401	21521	64.72
INDOCO	EQ	24-May-2022	362.75	364.60	368.85	357.05	358.60	362.90	363.57	29774	108.25	2207	11843	39.78
INDORAMA	EQ	24-May-2022	68.60	68.60	69.20	64.90	65.65	65.50	66.82	162361	108.48	2053	99377	61.21
INDOSOLAR	BZ	24-May-2022	3.80	3.75	3.85	3.65	3.65	3.65	3.68	158445	5.84	555	-	-
INDOSTAR	EQ	24-May-2022	142.45	145.90	146.45	140.10	145.00	145.15	144.53	59816	86.45	1491	39764	66.48
INDOTECH	EQ	24-May-2022	197.70	195.50	201.40	184.00	185.00	186.60	192.86	16459	31.74	776	7958	48.35
INDOTHAI	EQ	24-May-2022	304.85	298.50	304.50	289.65	295.00	291.60	295.44	2944	8.70	73	1986	67.46
INDOWIND	EQ	24-May-2022	15.05	15.30	15.30	14.45	14.50	14.55	14.60	160979	23.50	883	106398	66.09
INDRAMEDCO	EQ	24-May-2022	59.80	60.25	60.25	58.40	58.65	58.65	58.93	53563	31.56	893	33519	62.58
INDSWFTLAB	EQ	24-May-2022	60.55	60.20	62.85	59.20	61.00	61.20	61.46	59378	36.49	949	35426	59.66
INDSWFTLTD	EQ	24-May-2022	10.45	10.85	10.85	9.95	9.95	9.95	10.05	25155	2.53	74	13903	55.27
INDTERRAIN	EQ	24-May-2022	47.30	47.15	47.15	44.30	45.95	45.15	45.79	62563	28.65	655	38430	61.43
INDUSINDBK	EQ	24-May-2022	902.40	905.40	917.00	895.30	896.90	897.95	905.16	2149695	19458.23	56889	545532	25.38
INDUSTOWER	EQ	24-May-2022	199.20	200.15	201.90	198.50	199.00	199.10	199.78	2081868	4159.18	30555	1316703	63.25
INEOSSTYRO	EQ	24-May-2022	809.20	813.00	814.00	783.00	790.00	789.45	796.10	41406	329.63	4533	22174	53.55
INFIBEAM	EQ	24-May-2022	15.25	15.35	15.35	14.90	15.10	15.10	15.13	1220417	184.70	3727	755861	61.93
INFOBEAN	EQ	24-May-2022	659.00	662.85	673.00	655.00	660.90	658.45	662.30	9948	65.89	839	6077	61.09
INFOMEDIA	EQ	24-May-2022	5.05	5.05	5.30	4.85	5.25	5.25	5.20	12869	0.67	54	11175	86.84
INFRABEES	EQ	24-May-2022	500.93	502.75	502.75	495.00	497.17	497.17	499.12	160712	802.14	117	160645	99.96
INFY	EQ	24-May-2022	1468.40	1468.60	1469.55	1435.25	1444.00	1441.00	1446.72	5693167	82364.26	176635	3670932	64.48
INGERRAND	EQ	24-May-2022	1485.45	1485.45	1495.00	1471.10	1487.60	1489.10	1479.86	21753	321.91	2926	11788	54.19
INNOVANA	SM	24-May-2022	399.00	409.25	409.25	408.00	408.00	408.00	408.63	2000	8.17	2	2000	100.00
INNOVATIVE	SM	24-May-2022	3.65	3.80	3.80	3.65	3.80	3.80	3.78	87000	3.29	22	78000	89.66
INOXLEISUR	EQ	24-May-2022	488.65	492.30	492.75	455.00	457.00	458.75	467.09	598586	2795.93	13552	263028	43.94
INOXWIND	EQ	24-May-2022	93.40	94.00	94.80	87.70	89.00	88.90	89.89	268859	241.68	7429	140249	52.16
INSECTICID	EQ	24-May-2022	739.05	739.95	759.75	725.00	748.75	745.70	747.75	28432	212.60	2616	9774	34.38
INSPIRISYS	EQ	24-May-2022	61.70	63.60	64.75	58.65	61.00	61.45	63.87	37868	24.19	660	23493	62.04
INTELLECT	EQ	24-May-2022	627.30	630.00	638.00	605.60	610.00	609.95	617.66	309534	1911.87	13408	98821	31.93
INTENTECH	EQ	24-May-2022	70.15	70.95	72.50	68.05	68.40	68.60	69.65	30665	21.36	620	18183	59.30
INTLCONV	EQ	24-May-2022	62.85	63.90	63.90	61.50	63.30	62.80	62.55	66635	41.68	1385	42147	63.25
INVENTURE	EQ	24-May-2022	2.90	2.95	3.00	2.90	2.95	2.95	2.93	1519087	44.49	2085	969176	63.80
IOB	EQ	24-May-2022	16.90	16.90	17.00	16.55	16.60	16.65	16.78	846506	142.05	2627	370403	43.76
IOC	EQ	24-May-2022	117.70	117.70	119.60	117.20	118.90	118.70	118.55	12302782	14584.87	61276	4501728	36.59
IOLCP	EQ	24-May-2022	385.30	383.60	390.90	378.80	380.00	381.15	385.21	103668	399.34	4350	48557	46.84
IONEXCHANG	EQ	24-May-2022	1657.55	1670.00	1689.90	1655.10	1665.00	1668.45	1672.30	7649	127.91	1938	6048	79.07
IPCALAB	EQ	24-May-2022	978.05	967.10	977.60	918.00	955.00	955.50	952.91	1588320	15135.22	52285	579266	36.47
IPL	EQ	24-May-2022	251.55	251.00	253.15	246.00	249.00	247.95	248.86	44755	111.38	1670	22164	49.52
IRB	EQ	24-May-2022	238.55	241.00	242.00	231.00	236.00	236.20	236.12	1841434	4347.98	16397	892741	48.48
IRBINVIT	IV	24-May-2022	54.39	54.92	54.92	54.00	54.14	54.09	54.23	175220	95.02	462	173421	98.97
IRCON	EQ	24-May-2022	40.15	40.10	40.15	39.20	39.45	39.50	39.73	365545	145.24	3265	233346	63.84
IRCTC	EQ	24-May-2022	653.25	659.65	659.65	639.00	650.00	651.15	646.54	2143475	13858.43	57737	493973	23.05
IREDA	N6	24-May-2022	1395.00	1261.71	1299.90	1261.71	1299.90	1299.90	1280.81	100	1.28	3	50	50.00
IREDA	N7	24-May-2022	1185.00	1192.00	1192.00	1192.00	1192.00	1192.00	1192.00	6	0.07	2	6	100.00
IRFC	EQ	24-May-2022	21.40	21.50	21.70	21.30	21.70	21.55	21.45	3822900	820.08	8581	2068686	54.11
IRFC	N2	24-May-2022	1176.30	1167.00	1167.00	1167.00	1167.00	1167.00	1167.00	1	0.01	1	1	100.00
IRFC	N3	24-May-2022	1054.10	1055.21	1055.21	1055.21	1055.21	1055.21	1055.21	19	0.20	1	19	100.00
IRFC	N9	24-May-2022	1058.11	1060.10	1069.94	1059.00	1069.94	1064.81	1062.75	315	3.35	12	315	100.00
IRFC	NA	24-May-2022	1223.00	1223.00	1223.00	1210.00	1210.00	1210.00	1212.09	330	4.00	6	330	100.00
IRFC	NE	24-May-2022	1236.00	1248.99	1248.99	1215.01	1224.00	1224.00	1216.18	511	6.21	4	510	99.80
IRFC	NI	24-May-2022	1108.00	1104.10	1104.10	1104.00	1104.00	1104.00	1104.05	200	2.21	2	200	100.00
IRFC	NJ	24-May-2022	1180.00	1180.00	1180.00	1165.61	1179.00	1179.00	1169.47	431	5.04	16	351	81.44
IRFC	NM	24-May-2022	1150.00	1379.99	1379.99	1188.00	1188.00	1188.00	1284.00	10	0.13	2	5	50.00
IRFC	NO	24-May-2022	1232.75	1228.76	1228.76	1211.50	1211.50	1213.45	1214.34	87	1.06	5	87	100.00
IRIS	EQ	24-May-2022	89.25	89.25	92.00	86.35	87.00	88.10	88.83	15159	13.47	664	7588	50.06
IRISDOREME	EQ	24-May-2022	222.50	224.70	224.80	216.50	216.50	219.60	222.67	28311	63.04	328	1334	4.71
ISEC	EQ	24-May-2022	464.25	465.50	468.10	440.00	440.00	440.75	447.42	658552	2946.47	35947	325317	49.40
ISFT	EQ	24-May-2022	187.70	194.40	194.40	186.05	187.45	187.70	189.53	11616	22.02	310	6891	59.32
ISGEC	EQ	24-May-2022	514.35	518.25	519.25	501.10	507.10	504.30	508.31	21605	109.82	2401	12982	60.09
ISMTLTD	BE	24-May-2022	55.80	54.15	56.85	53.05	53.10	53.50	53.87	61001	32.86	248	-	-
ITBEES	EQ	24-May-2022	29.86	32.81	32.81	29.20	29.40	29.31	29.42	989734	291.21	6542	811466	81.99
ITC	EQ	24-May-2022	274.50	275.00	275.00	270.00	271.00	270.85	272.23	15547968	42326.97	110237	9518649	61.22
ITDC	EQ	24-May-2022	336.60	342.00	342.00	328.10	330.20	329.20	333.17	9108	30.34	706	4148	45.54
ITDCEM	EQ	24-May-2022	64.60	64.50	64.65	63.00	63.20	63.55	63.77	181393	115.68	3034	80891	44.59
ITI	EQ	24-May-2022	88.15	88.15	89.50	85.25	85.95	86.00	87.52	53848	47.13	2052	23887	44.36
IVC	EQ	24-May-2022	6.55	6.70	6.75	6.40	6.45	6.45	6.47	75820	4.91	371	41465	54.69
IVP	EQ	24-May-2022	157.15	155.60	163.00	155.60	157.00	156.65	159.55	20287	32.37	511	12154	59.91
IVZINGOLD	EQ	24-May-2022	4614.55	4639.95	4639.95	4570.85	4601.95	4601.95	4593.00	64	2.94	27	24	37.50
IVZINNIFTY	EQ	24-May-2022	1784.25	1773.10	1775.50	1756.45	1756.45	1758.02	1772.22	17	0.30	8	12	70.59
IWEL	EQ	24-May-2022	556.75	563.95	579.95	560.00	560.00	560.00	568.46	282	1.60	51	161	57.09
IZMO	EQ	24-May-2022	70.90	72.00	72.00	68.40	69.50	69.75	70.07	20703	14.51	300	12887	62.25
J&KBANK	EQ	24-May-2022	29.05	28.80	29.30	28.80	28.95	29.10	29.06	792248	230.26	2292	376876	47.57
JAGRAN	EQ	24-May-2022	58.35	58.45	59.00	57.35	57.70	57.95	57.83	106105	61.36	1470	67093	63.23
JAGSNPHARM	EQ	24-May-2022	310.70	317.50	323.00	305.05	308.70	307.65	313.10	44281	138.65	1887	21964	49.60
JAIBALAJI	EQ	24-May-2022	49.90	50.75	50.75	47.45	48.00	47.75	48.46	44190	21.42	514	32366	73.24
JAICORPLTD	EQ	24-May-2022	121.25	121.60	122.60	117.05	117.80	117.95	120.06	1215450	1459.26	9434	262329	21.58
JAINAM	SM	24-May-2022	183.00	187.80	187.80	174.00	174.00	174.25	180.56	22000	39.72	11	20000	90.91
JAINSTUDIO	BZ	24-May-2022	2.35	2.35	2.45	2.35	2.40	2.40	2.39	5725	0.14	12	-	-
JAIPURKURT	EQ	24-May-2022	60.00	60.50	60.95	57.00	57.00	57.15	59.12	28203	16.67	158	26671	94.57
JAMNAAUTO	EQ	24-May-2022	118.20	118.20	122.20	118.20	119.70	119.95	120.23	2722647	3273.55	31676	704695	25.88
JASH	EQ	24-May-2022	674.15	670.00	686.00	635.00	637.40	639.55	659.29	10368	68.36	890	5940	57.29
JAYAGROGN	EQ	24-May-2022	237.40	241.90	241.95	229.00	229.20	232.50	235.40	27786	65.41	2621	12444	44.79
JAYBARMARU	EQ	24-May-2022	138.55	139.95	140.65	133.00	137.75	136.95	137.25	12526	17.19	499	7006	55.93
JAYNECOIND	EQ	24-May-2022	23.00	22.60	23.90	21.85	21.85	21.85	22.03	351285	77.40	629	157790	44.92
JAYSREETEA	EQ	24-May-2022	104.50	104.50	111.00	102.50	108.00	108.10	108.04	206772	223.40	5131	45196	21.86
JBCHEPHARM	EQ	24-May-2022	1575.00	1575.00	1593.15	1556.15	1574.95	1572.65	1575.62	22346	352.09	2602	12575	56.27
JBFIND	EQ	24-May-2022	13.40	12.75	12.75	12.75	12.75	12.75	12.75	22767	2.90	102	22667	99.56
JBMA	EQ	24-May-2022	466.10	472.00	475.00	447.35	449.00	450.40	456.80	53910	246.26	3062	34946	64.82
JCHAC	EQ	24-May-2022	1828.75	1829.00	1837.00	1782.90	1792.35	1791.85	1812.16	3215	58.26	680	1439	44.76
JETAIRWAYS	BZ	24-May-2022	119.20	125.15	125.15	125.15	125.15	125.15	125.15	69512	86.99	747	-	-
JETFREIGHT	EQ	24-May-2022	32.30	32.35	32.40	30.70	30.70	30.70	31.00	15549	4.82	178	10848	69.77
JHS	EQ	24-May-2022	26.50	27.40	27.50	25.30	25.75	25.55	26.21	118939	31.18	692	78970	66.40
JINDALPHOT	EQ	24-May-2022	207.50	209.45	212.25	200.00	203.30	202.75	204.14	10820	22.09	493	5531	51.12
JINDALPOLY	EQ	24-May-2022	948.85	964.90	978.00	953.00	954.00	960.75	964.92	35187	339.53	3409	15620	44.39
JINDALSAW	EQ	24-May-2022	87.45	88.10	88.80	85.70	86.00	86.20	87.10	615750	536.31	5897	164784	26.76
JINDALSTEL	EQ	24-May-2022	395.55	398.00	403.50	383.60	393.50	394.00	393.51	16039787	63118.93	203449	3638409	22.68
JINDRILL	EQ	24-May-2022	199.45	200.65	201.40	190.40	196.00	193.15	194.18	16937	32.89	608	10191	60.17
JINDWORLD	BE	24-May-2022	271.65	271.95	274.90	259.30	270.00	266.90	268.86	35080	94.31	290	-	-
JISLDVREQS	EQ	24-May-2022	19.95	19.85	20.35	19.50	19.55	19.65	19.74	4380	0.86	85	2784	63.56
JISLJALEQS	EQ	24-May-2022	38.85	38.90	39.05	37.05	37.10	37.35	38.01	1694442	644.02	3785	888002	52.41
JITFINFRA	BE	24-May-2022	131.80	134.40	137.40	129.05	132.35	132.60	133.18	12286	16.36	106	-	-
JKCEMENT	EQ	24-May-2022	2436.35	2450.00	2502.55	2340.10	2372.65	2374.20	2385.21	119134	2841.59	8187	34512	28.97
JKIL	EQ	24-May-2022	234.35	236.00	242.00	226.90	229.20	231.75	231.89	418844	971.28	6568	172755	41.25
JKLAKSHMI	EQ	24-May-2022	469.35	465.00	477.45	451.05	457.60	457.85	460.20	381989	1757.90	17796	137847	36.09
JKPAPER	EQ	24-May-2022	340.50	344.75	359.50	343.00	347.00	348.25	352.31	2231131	7860.52	55019	601636	26.97
JKTYRE	EQ	24-May-2022	123.25	124.00	124.00	115.85	116.30	116.70	118.29	1114977	1318.89	13536	482807	43.30
JMA	EQ	24-May-2022	69.25	69.35	70.70	69.00	69.00	69.50	69.60	4951	3.45	153	3041	61.42
JMCPROJECT	EQ	24-May-2022	79.85	79.90	81.00	77.00	79.50	78.10	78.55	50896	39.98	1137	33955	66.71
JMFINANCIL	EQ	24-May-2022	65.95	66.25	66.75	64.45	64.60	64.60	65.17	378610	246.73	3542	177688	46.93
JOCIL	EQ	24-May-2022	195.00	198.00	203.45	189.65	190.05	191.00	195.86	18963	37.14	1310	8221	43.35
JPASSOCIAT	EQ	24-May-2022	8.35	8.40	8.45	8.20	8.25	8.25	8.30	2684949	222.87	2511	1237881	46.10
JPINFRATEC	EQ	24-May-2022	2.65	2.65	2.75	2.55	2.60	2.55	2.62	1233417	32.29	1596	751499	60.93
JPOLYINVST	EQ	24-May-2022	225.10	215.60	236.35	215.60	225.10	225.25	228.11	3182	7.26	179	1652	51.92
JPPOWER	EQ	24-May-2022	7.20	7.20	7.55	6.95	7.25	7.20	7.33	66947691	4908.47	19341	11697125	17.47
JSL	EQ	24-May-2022	125.65	126.95	129.45	115.35	119.00	118.85	120.89	3490261	4219.44	40103	1237153	35.45
JSLHISAR	EQ	24-May-2022	246.10	247.15	252.85	232.50	233.60	233.90	240.06	485691	1165.94	14719	165800	34.14
JSLL	SM	24-May-2022	150.05	149.25	157.50	149.25	154.00	154.05	150.49	128000	192.62	35	89000	69.53
JSWENERGY	EQ	24-May-2022	310.40	316.00	322.00	291.55	294.40	294.10	303.76	1197003	3636.00	21328	538358	44.98
JSWHL	EQ	24-May-2022	3430.95	3482.35	3482.35	3370.00	3388.10	3384.80	3403.26	421	14.33	163	267	63.42
JSWISPL	EQ	24-May-2022	28.40	28.65	28.80	27.35	27.40	27.55	27.81	1498738	416.85	4906	983885	65.65
JSWSTEEL	EQ	24-May-2022	547.55	548.95	556.40	537.25	538.85	539.70	548.43	7517949	41231.05	93559	2132364	28.36
JTEKTINDIA	EQ	24-May-2022	75.20	75.70	76.20	74.40	75.00	75.25	75.14	60735	45.63	1366	27976	46.06
JTLINFRA	EQ	24-May-2022	229.55	226.40	234.55	225.35	228.50	227.80	228.16	147576	336.71	2016	69811	47.31
JUBLFOOD	EQ	24-May-2022	485.40	485.00	489.25	472.00	478.40	478.15	477.95	2221502	10617.76	42017	899691	40.50
JUBLINDS	EQ	24-May-2022	407.25	409.00	420.00	402.30	408.00	411.20	412.20	14059	57.95	828	7122	50.66
JUBLINGREA	EQ	24-May-2022	452.35	454.80	459.00	449.20	450.05	451.30	452.84	307286	1391.52	9705	163288	53.14
JUBLPHARMA	EQ	24-May-2022	419.80	422.00	424.70	403.00	407.00	406.25	410.21	55653	228.29	4394	23385	42.02
JUNIORBEES	EQ	24-May-2022	403.96	442.25	442.25	398.60	400.84	400.46	401.25	99743	400.22	4957	81427	81.64
JUSTDIAL	EQ	24-May-2022	685.25	685.00	694.00	675.50	689.00	683.85	685.36	262376	1798.21	9526	35327	13.46
JYOTHYLAB	EQ	24-May-2022	152.05	155.00	163.70	147.75	151.30	150.70	156.60	3163365	4953.70	39342	623032	19.70
JYOTISTRUC	BZ	24-May-2022	17.80	17.95	18.65	17.70	18.65	18.65	18.54	88157	16.34	105	-	-
KABRAEXTRU	EQ	24-May-2022	343.45	348.80	354.50	328.55	332.95	334.45	338.60	49479	167.54	2725	21798	44.06
KAJARIACER	EQ	24-May-2022	1047.05	1077.00	1091.95	1018.00	1024.00	1027.00	1057.21	427475	4519.29	22294	148088	34.64
KAKATCEM	EQ	24-May-2022	226.85	227.85	229.90	223.10	227.00	226.55	226.01	13978	31.59	568	5485	39.24
KALPATPOWR	EQ	24-May-2022	360.45	362.10	365.00	357.75	359.00	360.25	360.07	108506	390.70	3990	83981	77.40
KALYANIFRG	BE	24-May-2022	167.10	172.95	175.40	172.95	173.95	173.95	174.19	1184	2.06	18	-	-
KALYANKJIL	EQ	24-May-2022	61.00	61.10	61.55	58.55	60.00	59.90	60.51	285750	172.90	3190	135622	47.46
KAMATHOTEL	EQ	24-May-2022	67.60	67.95	69.20	65.70	65.85	65.95	67.27	47741	32.12	956	34500	72.26
KAMDHENU	EQ	24-May-2022	194.40	194.30	195.20	187.00	187.50	188.65	190.35	22366	42.57	1094	9729	43.50
KANANIIND	BE	24-May-2022	39.20	37.25	37.25	37.25	37.25	37.25	37.25	9890	3.68	238	-	-
KANORICHEM	EQ	24-May-2022	121.35	119.20	121.35	115.45	115.50	115.70	117.38	10964	12.87	191	7571	69.05
KANPRPLA	EQ	24-May-2022	124.95	116.90	123.00	113.15	123.00	122.00	119.01	35835	42.65	656	24622	68.71
KANSAINER	EQ	24-May-2022	403.90	405.85	412.00	400.55	411.95	410.85	407.86	73892	301.38	4885	40965	55.44
KAPSTON	BE	24-May-2022	153.10	158.00	158.00	147.80	148.50	149.05	149.67	2824	4.23	86	-	-
KARMAENG	BE	24-May-2022	30.60	30.60	31.65	29.30	29.40	30.35	29.81	4714	1.41	47	-	-
KARURVYSYA	EQ	24-May-2022	45.90	46.00	46.50	44.85	45.15	45.05	45.72	2560656	1170.77	10800	1496517	58.44
KAUSHALYA	EQ	24-May-2022	3.85	3.70	3.90	3.70	3.75	3.75	3.79	34017	1.29	108	34015	99.99
KAVVERITEL	EQ	24-May-2022	10.00	10.45	10.45	9.65	10.05	9.80	10.00	16306	1.63	79	7431	45.57
KAYA	EQ	24-May-2022	324.35	322.45	328.85	303.00	305.10	307.25	312.41	17441	54.49	989	10400	59.63
KBCGLOBAL	EQ	24-May-2022	4.65	4.70	4.75	4.45	4.45	4.45	4.54	4170491	189.33	3820	2960547	70.99
KCP	EQ	24-May-2022	109.55	109.00	109.00	102.00	105.00	105.10	105.02	133367	140.06	3059	61200	45.89
KCPSUGIND	EQ	24-May-2022	27.00	26.80	27.45	25.20	25.60	25.60	25.88	418877	108.41	2557	167422	39.97
KDDL	EQ	24-May-2022	757.50	759.90	789.55	729.00	730.00	735.10	753.59	10878	81.98	1211	4742	43.59
KEC	EQ	24-May-2022	383.15	385.70	388.50	378.05	382.00	380.95	384.34	109140	419.47	8140	40758	37.34
KECL	EQ	24-May-2022	22.65	22.55	23.10	22.00	22.45	22.45	22.36	41263	9.23	319	27360	66.31
KEERTI	EQ	24-May-2022	17.90	17.60	18.25	17.25	17.25	17.75	17.78	8063	1.43	60	2360	29.27
KEI	EQ	24-May-2022	1220.80	1226.25	1227.70	1185.00	1195.70	1193.50	1204.22	72503	873.09	7069	33702	46.48
KELLTONTEC	EQ	24-May-2022	73.10	74.45	74.45	70.20	70.70	70.75	71.69	198730	142.47	2921	116247	58.49
KENNAMET	EQ	24-May-2022	1805.70	1751.00	1789.30	1735.00	1750.00	1763.70	1767.94	6061	107.15	1179	1904	31.41
KERNEX	BE	24-May-2022	160.50	168.50	168.50	157.20	162.00	159.90	162.50	5793	9.41	61	-	-
KESORAMIND	EQ	24-May-2022	53.70	53.45	53.50	51.10	51.60	51.90	52.64	378219	199.08	2238	201762	53.35
KEYFINSERV	EQ	24-May-2022	91.75	91.05	95.00	91.05	95.00	94.75	93.82	2333	2.19	76	1587	68.02
KHADIM	EQ	24-May-2022	211.00	211.00	213.00	207.15	209.20	209.10	209.63	15358	32.20	845	9034	58.82
KHAICHEM	EQ	24-May-2022	110.70	112.10	113.55	105.20	105.20	105.20	108.53	106468	115.55	2249	64548	60.63
KHAITANLTD	BE	24-May-2022	47.75	47.75	49.60	46.00	49.00	48.60	47.46	948	0.45	19	-	-
KHANDSE	BE	24-May-2022	25.25	26.00	26.50	24.60	26.35	26.15	25.59	3410	0.87	63	-	-
KICL	EQ	24-May-2022	1595.45	1556.00	1604.00	1556.00	1588.75	1577.65	1587.90	540	8.57	45	493	91.30
KILITCH	EQ	24-May-2022	151.75	154.50	156.70	152.40	156.70	154.55	153.77	1438	2.21	86	857	59.60
KIMS	EQ	24-May-2022	1273.40	1285.00	1299.00	1269.50	1283.90	1284.80	1285.48	25592	328.98	5154	11489	44.89
KINGFA	EQ	24-May-2022	957.85	966.00	969.45	938.30	940.00	948.40	948.82	1780	16.89	244	1202	67.53
KIOCL	EQ	24-May-2022	199.90	202.50	206.60	197.55	197.80	198.55	200.70	49390	99.13	1708	24717	50.04
KIRIINDUS	EQ	24-May-2022	457.60	456.50	478.00	455.00	472.15	471.10	464.02	73910	342.95	3744	35330	47.80
KIRLFER	EQ	24-May-2022	215.90	212.50	218.70	211.00	211.65	212.05	213.03	61308	130.60	3433	33147	54.07
KIRLOSBROS	EQ	24-May-2022	269.15	277.15	277.15	252.85	259.95	264.60	262.36	52860	138.69	1502	25126	47.53
KIRLOSENG	EQ	24-May-2022	163.45	164.30	166.00	152.50	154.30	154.70	158.48	147477	233.72	4065	73454	49.81
KIRLOSIND	EQ	24-May-2022	1412.60	1385.00	1397.00	1351.00	1351.00	1357.75	1372.78	1721	23.63	276	896	52.06
KITEX	EQ	24-May-2022	262.95	263.95	265.00	248.30	251.30	252.40	255.22	383832	979.60	6915	155647	40.55
KKCL	EQ	24-May-2022	249.55	246.10	262.40	246.00	252.05	252.05	256.38	248790	637.84	5733	182502	73.36
KKVAPOW	SM	24-May-2022	901.05	946.10	946.10	946.10	946.10	946.10	946.10	156	1.48	1	156	100.00
KMSUGAR	EQ	24-May-2022	33.20	33.75	33.75	30.40	30.80	30.85	31.53	908639	286.46	4545	310342	34.15
KNAGRI	SM	24-May-2022	189.60	201.00	206.00	184.50	186.50	186.50	196.65	172800	339.81	89	124800	72.22
KNRCON	EQ	24-May-2022	228.95	231.95	234.00	228.00	229.00	230.65	231.50	124753	288.80	7113	51669	41.42
KOHINOOR	BE	24-May-2022	31.70	33.25	33.25	33.25	33.25	33.25	33.25	5995	1.99	43	-	-
KOKUYOCMLN	EQ	24-May-2022	60.10	60.10	60.60	59.65	60.00	60.00	60.10	61723	37.09	397	54819	88.81
KOLTEPATIL	EQ	24-May-2022	252.10	252.05	253.60	243.05	245.75	246.40	248.36	50890	126.39	2718	16238	31.91
KOPRAN	EQ	24-May-2022	224.95	226.95	229.80	219.05	227.50	226.85	224.99	92164	207.36	3408	35536	38.56
KOTAKALPHA	EQ	24-May-2022	29.36	29.10	29.59	28.65	29.07	28.99	29.06	321818	93.52	581	258693	80.38
KOTAKBANK	EQ	24-May-2022	1854.30	1857.95	1890.00	1842.80	1881.00	1882.60	1876.46	3421900	64210.53	103973	2087291	61.00
KOTAKBKETF	EQ	24-May-2022	345.48	340.21	352.48	340.21	346.50	346.97	347.80	304782	1060.05	795	174238	57.17
KOTAKGOLD	EQ	24-May-2022	44.48	44.38	44.69	44.21	44.22	44.22	44.32	598902	265.46	636	556503	92.92
KOTAKIT	EQ	24-May-2022	29.21	29.21	29.44	28.93	28.95	28.97	29.16	61109	17.82	379	37961	62.12
KOTAKLOVOL	EQ	24-May-2022	12.33	11.97	13.00	11.93	12.30	12.30	12.54	6427	0.81	131	5244	81.59
KOTAKMID50	EQ	24-May-2022	76.23	75.50	77.00	73.55	75.30	75.30	74.55	4815	3.59	51	2472	51.34
KOTAKNIFTY	EQ	24-May-2022	171.06	171.95	172.00	169.10	170.00	170.42	171.36	74061	126.91	389	54921	74.16
KOTAKNV20	EQ	24-May-2022	92.01	93.00	93.00	90.30	90.60	91.07	91.28	29852	27.25	342	24145	80.88
KOTAKPSUBK	EQ	24-May-2022	239.83	242.00	243.80	240.20	241.99	242.03	242.02	9616	23.27	106	8252	85.82
KOTARISUG	EQ	24-May-2022	38.00	38.10	40.30	36.00	36.50	36.50	37.74	678559	256.08	6249	203278	29.96
KOTHARIPET	EQ	24-May-2022	93.65	94.00	95.95	90.20	91.50	91.05	92.98	77814	72.35	1980	43978	56.52
KOTHARIPRO	BE	24-May-2022	103.00	103.00	104.00	99.00	99.00	99.25	101.64	2302	2.34	32	-	-
KOTYARK	SM	24-May-2022	350.10	335.05	362.00	332.60	347.00	348.45	349.43	21600	75.48	51	14800	68.52
KOVAI	EQ	24-May-2022	1593.35	1599.90	1600.00	1553.35	1555.00	1555.80	1567.98	844	13.23	246	540	63.98
KPIGREEN	EQ	24-May-2022	461.30	470.00	470.00	439.00	446.60	442.60	455.65	59037	269.00	5441	28098	47.59
KPITTECH	EQ	24-May-2022	498.45	500.00	500.30	483.30	488.50	486.95	488.77	600672	2935.93	28336	328563	54.70
KPRMILL	EQ	24-May-2022	570.10	575.00	583.65	572.00	577.95	578.10	578.62	141088	816.36	12527	61493	43.58
KRBL	EQ	24-May-2022	241.25	241.00	241.70	224.75	227.65	226.75	233.42	545742	1273.84	10030	209617	38.41
KREBSBIO	EQ	24-May-2022	122.60	123.05	123.05	112.40	114.00	113.45	117.04	52251	61.15	1239	33376	63.88
KRIDHANINF	EQ	24-May-2022	4.75	4.75	5.20	4.75	5.20	5.15	5.08	133905	6.80	340	79549	59.41
KRISHANA	EQ	24-May-2022	359.25	365.00	370.00	336.30	345.60	347.00	356.65	55732	198.77	1561	26300	47.19
KRISHIVAL	SM	24-May-2022	188.40	197.80	197.80	197.80	197.80	197.80	197.80	3000	5.93	1	3000	100.00
KRISHNADEF	SM	24-May-2022	88.30	90.00	90.00	86.00	86.00	86.00	89.07	66000	58.78	17	51000	77.27
KRITI	EQ	24-May-2022	97.90	96.05	100.45	95.00	96.40	95.50	97.19	32702	31.78	3332	11524	35.24
KRITIKA	EQ	24-May-2022	60.25	61.50	63.25	57.25	57.25	57.25	57.55	17714	10.19	97	16082	90.79
KRSNAA	EQ	24-May-2022	531.85	532.00	568.30	523.50	552.00	547.70	535.48	21447	114.85	1793	9860	45.97
KSB	EQ	24-May-2022	1468.60	1480.00	1523.15	1465.00	1479.00	1474.15	1488.83	84700	1261.04	10465	32205	38.02
KSCL	EQ	24-May-2022	572.85	568.00	584.90	563.10	570.60	570.35	575.81	175775	1012.13	8103	70393	40.05
KSL	EQ	24-May-2022	300.95	309.00	309.00	296.40	299.90	298.55	302.58	45146	136.60	1111	28111	62.27
KSOLVES	SM	24-May-2022	348.50	350.00	350.00	341.45	342.00	342.10	346.53	8400	29.11	21	8000	95.24
KTKBANK	EQ	24-May-2022	61.45	61.50	61.75	60.60	60.90	60.85	60.93	348818	212.53	1515	215617	61.81
KUANTUM	EQ	24-May-2022	73.10	73.10	74.60	71.80	72.05	72.05	72.59	13256	9.62	281	9919	74.83
L&TFH	EQ	24-May-2022	76.75	77.10	77.70	75.80	76.30	76.35	76.63	3844890	2946.41	13713	441986	11.50
L&TFINANCE	NC	24-May-2022	1054.99	1054.95	1054.95	1054.95	1054.95	1054.95	1054.95	25	0.26	1	25	100.00
L&TFINANCE	NE	24-May-2022	1062.00	1062.00	1062.00	1055.00	1055.00	1055.00	1059.67	6	0.06	4	6	100.00
L&TFINANCE	NO	24-May-2022	1034.00	1034.00	1035.00	1029.00	1035.00	1035.00	1030.19	564	5.81	18	513	90.96
L&TFINANCE	NU	24-May-2022	1084.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	59	0.63	7	59	100.00
L&TFINANCE	NY	24-May-2022	1044.00	1042.15	1044.00	1041.00	1044.00	1044.00	1043.49	389	4.06	8	389	100.00
L&TFINANCE	Y1	24-May-2022	1229.00	1222.51	1222.51	1222.00	1222.00	1222.02	1222.07	165	2.02	5	165	100.00
L&TFINANCE	Y3	24-May-2022	997.46	1005.00	1005.00	996.00	996.00	996.00	998.05	300	2.99	6	300	100.00
L&TFINANCE	Y5	24-May-2022	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	125	1.33	3	125	100.00
L&TFINANCE	Y9	24-May-2022	1080.00	1071.00	1072.00	1071.00	1072.00	1072.00	1071.67	150	1.61	2	150	100.00
LAGNAM	EQ	24-May-2022	79.85	83.00	83.80	77.35	83.35	82.95	82.25	105455	86.73	1322	69725	66.12
LAKPRE	BZ	24-May-2022	6.00	6.25	6.30	6.10	6.30	6.30	6.13	7221	0.44	14	-	-
LALPATHLAB	EQ	24-May-2022	1980.15	1998.00	2005.00	1891.35	1955.00	1966.95	1952.28	562646	10984.45	46026	167434	29.76
LAMBODHARA	EQ	24-May-2022	86.65	86.65	87.70	83.00	83.20	84.15	84.82	14121	11.98	401	7727	54.72
LANCER	EQ	24-May-2022	235.05	237.90	237.90	211.55	211.55	214.35	224.67	104204	234.12	1842	52109	50.01
LAOPALA	EQ	24-May-2022	284.05	283.00	285.00	270.00	274.90	273.75	278.20	117621	327.22	5107	38097	32.39
LASA	EQ	24-May-2022	47.45	47.45	48.05	46.00	46.50	46.25	47.13	28887	13.61	550	20877	72.27
LATENTVIEW	EQ	24-May-2022	404.80	406.95	423.00	398.00	405.50	407.45	410.82	555620	2282.62	18439	127640	22.97
LAURUSLABS	EQ	24-May-2022	572.55	567.20	576.20	563.00	568.00	567.20	568.45	991828	5638.09	14157	581872	58.67
LAXMICOT	EQ	24-May-2022	24.20	25.95	25.95	23.60	23.75	23.80	24.00	10144	2.43	143	6876	67.78
LAXMIMACH	EQ	24-May-2022	8771.00	8858.60	8858.60	8511.00	8544.70	8534.80	8594.14	3167	272.18	1001	1783	56.30
LCCINFOTEC	EQ	24-May-2022	2.95	3.00	3.00	2.90	3.00	2.95	2.95	67562	2.00	240	52123	77.15
LEMERITE	SM	24-May-2022	75.05	76.15	76.15	73.00	74.25	74.20	74.35	81600	60.67	42	54400	66.67
LEMONTREE	EQ	24-May-2022	63.20	63.25	65.30	63.20	63.95	63.95	64.24	3281004	2107.70	20022	1011622	30.83
LEXUS	SM	24-May-2022	70.70	70.70	70.80	69.10	69.10	69.55	69.80	5000	3.49	5	5000	100.00
LFIC	EQ	24-May-2022	96.25	99.65	99.65	95.05	98.00	96.85	96.48	460	0.44	60	246	53.48
LGBBROSLTD	EQ	24-May-2022	570.95	573.00	575.70	559.00	559.00	559.40	564.29	31494	177.72	1947	16220	51.50
LGBFORGE	EQ	24-May-2022	10.90	11.40	11.95	11.00	11.95	11.95	11.80	739892	87.33	1633	338769	45.79
LIBAS	EQ	24-May-2022	25.50	25.60	25.80	22.35	24.00	24.55	25.17	192355	48.42	627	33785	17.56
LIBERTSHOE	EQ	24-May-2022	157.60	157.20	158.50	155.50	157.00	156.75	156.93	40552	63.64	1012	15152	37.36
LICHSGFIN	EQ	24-May-2022	373.95	374.10	382.65	373.55	379.35	379.45	378.58	3900039	14764.91	45803	1257161	32.23
LICI	EQ	24-May-2022	816.85	818.00	834.70	816.85	824.80	823.10	826.16	4287864	35424.61	125350	980069	22.86
LICNETFGSC	EQ	24-May-2022	21.71	21.83	21.86	21.52	21.67	21.80	21.74	7162	1.56	129	6661	93.00
LICNETFN50	EQ	24-May-2022	173.26	175.00	176.50	172.50	173.25	173.30	173.75	441	0.77	74	270	61.22
LICNETFSEN	EQ	24-May-2022	584.00	594.00	595.40	580.01	583.16	583.16	587.42	297	1.74	84	139	46.80
LICNFNHGP	EQ	24-May-2022	173.70	177.00	177.00	172.25	172.30	172.33	172.87	580	1.00	27	566	97.59
LIKHITHA	EQ	24-May-2022	277.60	280.60	281.65	272.00	272.00	272.10	273.83	7807	21.38	502	5080	65.07
LINC	EQ	24-May-2022	267.45	269.40	269.40	260.10	262.95	261.35	263.52	481	1.27	43	258	53.64
LINCOLN	EQ	24-May-2022	284.65	289.00	289.00	278.00	278.05	279.25	282.30	15115	42.67	1017	9362	61.94
LINDEINDIA	EQ	24-May-2022	2962.55	2975.00	3021.00	2901.00	2915.00	2930.35	2948.70	55594	1639.30	8060	19278	34.68
LIQUIDBEES	EQ	24-May-2022	999.99	1000.00	1000.01	999.45	1000.00	1000.00	1000.00	1066750	10667.54	6056	795974	74.62
LIQUIDETF	EQ	24-May-2022	1000.01	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	16536	165.36	101	13872	83.89
LODHA	EQ	24-May-2022	935.20	930.00	939.90	900.15	903.30	904.50	918.20	111374	1022.63	7237	63876	57.35
LOKESHMACH	EQ	24-May-2022	86.15	86.15	86.35	83.80	85.50	85.10	85.10	46329	39.43	650	36406	78.58
LOTUSEYE	EQ	24-May-2022	50.65	53.25	53.25	50.75	51.75	51.50	51.93	2696	1.40	67	2228	82.64
LOVABLE	EQ	24-May-2022	137.25	138.05	139.20	133.35	135.00	135.30	136.44	16428	22.41	830	6786	41.31
LPDC	EQ	24-May-2022	8.25	8.65	8.65	7.90	8.15	8.05	8.41	164491	13.83	573	113104	68.76
LSIL	EQ	24-May-2022	12.85	12.70	12.75	12.25	12.25	12.25	12.30	2871772	353.09	4808	1331574	46.37
LT	EQ	24-May-2022	1644.15	1644.80	1653.70	1610.10	1624.90	1626.30	1626.59	1970395	32050.21	89875	1082379	54.93
LTGILTBEES	EQ	24-May-2022	22.07	21.81	22.20	21.81	22.07	22.07	22.03	46065	10.15	69	35826	77.77
LTI	EQ	24-May-2022	4147.15	4160.00	4183.95	3988.30	4012.00	4010.15	4024.58	491561	19783.26	59448	238222	48.46
LTTS	EQ	24-May-2022	3555.55	3588.80	3588.80	3443.40	3502.80	3530.25	3500.91	250669	8775.70	25483	69362	27.67
LUMAXIND	EQ	24-May-2022	911.30	911.00	918.00	898.05	900.10	903.50	910.41	2635	23.99	385	1528	57.99
LUMAXTECH	EQ	24-May-2022	166.40	168.50	168.50	158.15	165.35	165.15	162.42	44514	72.30	2487	23673	53.18
LUPIN	EQ	24-May-2022	618.50	618.20	626.05	596.55	602.00	600.85	608.38	2265789	13784.61	73630	827787	36.53
LUXIND	EQ	24-May-2022	2174.25	2187.50	2206.80	2070.00	2078.45	2085.55	2114.82	49170	1039.86	7627	21798	44.33
LXCHEM	EQ	24-May-2022	353.05	355.30	356.40	345.20	347.00	347.10	350.04	277576	971.64	13771	108025	38.92
LYKALABS	EQ	24-May-2022	133.45	131.00	134.35	126.80	126.80	126.80	129.46	82191	106.41	1302	58465	71.13
LYPSAGEMS	EQ	24-May-2022	5.35	5.25	5.40	5.10	5.35	5.20	5.25	17401	0.91	79	12205	70.14
M&M	EQ	24-May-2022	941.90	949.00	960.40	943.10	945.15	946.85	952.07	4546511	43286.00	133926	1797775	39.54
M&MFIN	EQ	24-May-2022	171.85	172.00	172.55	164.40	164.40	166.10	167.76	2487221	4172.68	14347	519917	20.90
M&MFIN	N2	24-May-2022	1046.60	1048.25	1052.00	1047.65	1047.65	1047.65	1049.68	580	6.09	12	280	48.28
M15RG	MF	24-May-2022	15.37	15.68	15.68	15.67	15.67	15.67	15.68	20000	3.14	2	20000	100.00
MAANALU	EQ	24-May-2022	127.20	127.20	130.00	123.00	124.70	123.50	126.59	26373	33.38	651	15182	57.57
MACPOWER	EQ	24-May-2022	207.65	212.95	212.95	205.10	205.50	205.80	207.91	1740	3.62	117	930	53.45
MADHAV	EQ	24-May-2022	50.80	51.65	57.80	48.65	51.10	51.85	53.44	74191	39.64	1164	21711	29.26
MADHAVBAUG	SM	24-May-2022	167.05	173.00	175.40	173.00	175.40	175.40	174.80	17600	30.76	8	16000	90.91
MADHUCON	BE	24-May-2022	6.15	6.45	6.45	5.95	6.15	6.05	6.04	14525	0.88	64	-	-
MADRASFERT	EQ	24-May-2022	51.30	51.30	52.80	51.00	51.30	51.15	51.97	468404	243.43	3036	167531	35.77
MAESGETF	EQ	24-May-2022	27.28	26.75	27.32	26.75	27.17	27.14	27.04	41685	11.27	65	40417	96.96
MAFANG	EQ	24-May-2022	39.13	39.99	40.00	37.35	37.95	37.85	38.16	1157679	441.74	4937	797202	68.86
MAFSETF	EQ	24-May-2022	15.81	15.85	15.92	15.72	15.88	15.86	15.82	21943	3.47	134	18934	86.29
MAGADSUGAR	EQ	24-May-2022	347.70	349.00	350.95	310.10	315.80	316.95	323.96	165303	535.52	7841	46530	28.15
MAGNUM	EQ	24-May-2022	12.60	12.60	12.95	12.05	12.50	12.25	12.35	17457	2.16	172	14664	84.00
MAHABANK	EQ	24-May-2022	16.25	16.35	16.40	16.05	16.10	16.10	16.20	1304600	211.36	2414	610344	46.78
MAHAPEXLTD	EQ	24-May-2022	81.00	76.00	82.85	75.10	78.20	79.55	79.09	1289	1.02	120	177	13.73
MAHASTEEL	EQ	24-May-2022	67.55	68.85	68.85	65.05	66.95	66.15	66.78	7305	4.88	247	4855	66.46
MAHEPC	EQ	24-May-2022	99.10	99.55	101.00	98.65	100.00	99.75	99.73	15997	15.95	596	7432	46.46
MAHESHWARI	EQ	24-May-2022	87.35	86.60	88.70	84.30	84.30	84.45	85.44	34342	29.34	579	24111	70.21
MAHINDCIE	EQ	24-May-2022	180.05	180.50	183.15	177.00	177.90	178.20	180.09	377196	679.29	6217	202166	53.60
MAHKTECH	EQ	24-May-2022	13.79	13.75	13.75	13.40	13.70	13.58	13.54	104090	14.09	381	101062	97.09
MAHLIFE	EQ	24-May-2022	385.25	388.00	402.20	381.25	385.00	386.20	389.64	307425	1197.85	12283	126953	41.30
MAHLOG	EQ	24-May-2022	473.65	468.80	486.00	456.95	479.00	481.35	470.71	169602	798.34	12128	33628	19.83
MAHSCOOTER	EQ	24-May-2022	3818.45	3850.00	3871.05	3750.00	3770.00	3764.10	3796.57	2800	106.30	651	1823	65.11
MAHSEAMLES	EQ	24-May-2022	548.55	548.55	557.40	540.15	550.00	550.00	548.55	26862	147.35	1592	12563	46.77
MAITHANALL	EQ	24-May-2022	1050.95	1064.90	1074.05	1008.00	1015.50	1016.40	1041.29	65856	685.75	5041	29598	44.94
MALLCOM	EQ	24-May-2022	648.85	672.05	675.05	640.50	640.50	641.70	652.01	415	2.71	91	207	49.88
MALUPAPER	EQ	24-May-2022	31.85	30.55	32.35	30.55	32.35	31.85	31.96	12005	3.84	191	4003	33.34
MAM150ETF	EQ	24-May-2022	10.41	10.41	10.46	10.33	10.34	10.35	10.37	9315	0.97	164	8266	88.74
MAMFGETF	EQ	24-May-2022	75.58	75.81	75.81	75.00	75.00	75.00	75.51	2955	2.23	66	2478	83.86
MAN50ETF	EQ	24-May-2022	167.90	164.55	168.43	164.55	167.00	166.97	168.35	40730	68.57	86	40667	99.85
MANAKALUCO	EQ	24-May-2022	21.00	21.30	21.30	20.60	21.00	20.70	20.68	20004	4.14	360	16323	81.60
MANAKCOAT	EQ	24-May-2022	21.85	22.00	22.50	20.85	21.20	20.95	21.22	32656	6.93	425	22588	69.17
MANAKSIA	EQ	24-May-2022	76.20	76.00	78.00	73.20	73.20	74.20	74.96	46874	35.13	852	31141	66.44
MANAKSTEEL	EQ	24-May-2022	41.65	42.00	42.15	40.00	40.00	40.05	40.67	77968	31.71	1008	47903	61.44
MANALIPETC	EQ	24-May-2022	111.90	112.60	112.60	105.50	105.55	106.60	108.26	730426	790.73	8940	381275	52.20
MANAPPURAM	EQ	24-May-2022	93.30	94.00	94.40	89.05	89.75	89.85	90.41	10429864	9430.16	66964	3100216	29.72
MANGALAM	EQ	24-May-2022	109.85	109.40	110.90	108.60	109.15	109.25	109.52	6011	6.58	156	2624	43.65
MANGCHEFER	EQ	24-May-2022	86.35	86.30	87.35	82.00	82.30	82.75	84.36	618726	521.94	6659	313286	50.63
MANGLMCEM	EQ	24-May-2022	317.40	322.00	324.20	306.00	309.60	310.40	317.32	24892	78.99	2168	12291	49.38
MANINDS	EQ	24-May-2022	81.90	81.90	82.25	78.75	79.30	79.25	80.27	78763	63.23	2055	41570	52.78
MANINFRA	EQ	24-May-2022	89.35	90.00	90.90	88.60	89.10	88.90	89.66	171566	153.83	2362	119332	69.55
MANORG	EQ	24-May-2022	687.70	685.00	696.65	634.10	641.00	646.70	660.22	37066	244.72	4345	16820	45.38
MANUGRAPH	EQ	24-May-2022	14.55	14.40	14.90	13.85	13.85	13.85	14.06	31035	4.36	78	22277	71.78
MANXT50	EQ	24-May-2022	386.09	390.98	393.85	380.55	382.17	381.99	383.31	3873	14.85	84	3618	93.42
MANYAVAR	EQ	24-May-2022	967.25	960.00	979.00	942.45	979.00	971.10	960.42	95495	917.15	8489	48144	50.42
MAPMYINDIA	EQ	24-May-2022	1310.95	1330.00	1331.95	1284.75	1302.95	1307.90	1302.64	156054	2032.83	12514	52274	33.50
MARALOVER	EQ	24-May-2022	77.95	80.45	80.45	75.20	76.00	75.75	76.51	9910	7.58	176	6454	65.13
MARATHON	EQ	24-May-2022	149.20	145.10	153.95	142.30	148.00	148.05	147.66	26325	38.87	554	16899	64.19
MARICO	EQ	24-May-2022	531.65	535.95	536.35	525.30	528.10	528.70	530.76	1615087	8572.26	30915	794748	49.21
MARINE	EQ	24-May-2022	27.85	28.40	30.60	27.50	28.65	28.25	28.67	187830	53.85	1081	61971	32.99
MARKSANS	EQ	24-May-2022	49.25	49.45	49.75	48.25	48.50	48.50	48.77	337320	164.51	2307	160300	47.52
MARSHALL	EQ	24-May-2022	33.55	33.95	34.75	32.40	32.50	33.35	33.88	13402	4.54	234	4262	31.80
MARUTI	EQ	24-May-2022	7897.45	7919.00	7941.95	7791.30	7799.60	7802.65	7846.36	581609	45635.16	58967	260111	44.72
MASFIN	EQ	24-May-2022	595.90	601.80	601.80	580.55	586.40	590.40	590.96	20255	119.70	3108	8229	40.63
MASKINVEST	BE	24-May-2022	34.95	34.90	34.90	34.90	34.90	34.90	34.90	5	0.00	1	-	-
MASPTOP50	EQ	24-May-2022	25.97	29.55	29.55	25.45	25.78	25.83	25.81	61801	15.95	397	46441	75.15
MASTEK	EQ	24-May-2022	2478.40	2503.45	2526.10	2452.00	2470.00	2481.70	2489.65	49757	1238.77	10123	19224	38.64
MATRIMONY	EQ	24-May-2022	766.35	773.90	773.95	761.85	764.80	763.85	768.24	9208	70.74	2801	5838	63.40
MAWANASUG	EQ	24-May-2022	130.10	128.10	129.75	123.60	123.60	123.60	124.41	112884	140.44	1598	61999	54.92
MAXHEALTH	EQ	24-May-2022	366.20	365.00	374.70	360.70	363.95	364.60	365.82	494962	1810.66	6280	361107	72.96
MAXIND	EQ	24-May-2022	71.05	71.30	71.30	69.80	70.45	70.10	70.36	79791	56.14	280	66251	83.03
MAXVIL	EQ	24-May-2022	99.80	101.10	101.10	98.00	98.00	98.15	98.93	23497	23.25	551	13585	57.82
MAYURUNIQ	EQ	24-May-2022	373.00	373.00	374.00	353.00	355.00	356.40	366.38	78368	287.12	10086	29438	37.56
MAZDA	EQ	24-May-2022	522.50	590.00	590.00	558.00	568.00	570.95	573.25	78213	448.36	4545	26569	33.97
MAZDOCK	EQ	24-May-2022	298.60	300.00	302.35	287.85	290.70	289.95	293.09	236966	694.52	5500	67595	28.53
MBAPL	EQ	24-May-2022	644.40	660.00	660.05	618.00	642.50	643.30	638.30	35488	226.52	1378	19494	54.93
MBECL	BE	24-May-2022	4.30	4.50	4.50	4.10	4.10	4.10	4.20	350504	14.72	480	-	-
MBLINFRA	EQ	24-May-2022	20.50	20.50	21.10	20.25	20.75	20.55	20.81	37198	7.74	296	22532	60.57
MCDOWELL-N	EQ	24-May-2022	783.80	780.00	792.55	768.65	773.00	773.25	781.56	1035665	8094.36	38280	436444	42.14
MCL	BE	24-May-2022	27.50	28.10	28.10	26.20	27.65	27.05	27.14	13487	3.66	120	-	-
MCLEODRUSS	EQ	24-May-2022	22.00	22.05	22.15	21.10	21.25	21.30	21.53	452077	97.34	1156	309046	68.36
MCX	EQ	24-May-2022	1287.00	1288.00	1288.80	1266.30	1276.00	1276.30	1276.20	186597	2381.36	12442	59985	32.15
MEDICAMEQ	EQ	24-May-2022	668.55	673.25	675.20	635.50	635.50	638.15	650.24	10702	69.59	932	7969	74.46
MEDPLUS	EQ	24-May-2022	919.70	927.00	944.50	910.05	920.00	923.25	926.71	69557	644.59	8856	28608	41.13
MEGASOFT	EQ	24-May-2022	45.00	44.50	46.00	43.55	44.75	44.35	44.30	38668	17.13	428	25557	66.09
MEGASTAR	EQ	24-May-2022	190.85	199.80	199.80	181.25	184.50	182.40	185.79	23697	44.03	785	11180	47.18
MELSTAR	BZ	24-May-2022	4.00	4.20	4.20	4.10	4.10	4.10	4.16	218	0.01	6	-	-
MENONBE	EQ	24-May-2022	80.90	82.00	82.10	79.75	79.90	80.00	80.70	17567	14.18	448	9896	56.33
MEP	EQ	24-May-2022	23.90	24.00	24.25	22.75	22.75	22.75	23.17	202013	46.81	657	136834	67.74
MERCATOR	EQ	24-May-2022	1.75	1.80	1.80	1.80	1.80	1.80	1.80	77324	1.39	81	77324	100.00
METALFORGE	BZ	24-May-2022	4.60	4.65	4.65	4.50	4.60	4.60	4.62	5801	0.27	42	-	-
METROBRAND	EQ	24-May-2022	546.65	554.75	554.75	531.00	531.55	538.65	541.67	105455	571.22	3645	43103	40.87
METROPOLIS	EQ	24-May-2022	1759.25	1751.70	1775.85	1650.00	1687.00	1690.80	1719.78	260232	4475.43	18821	68303	26.25
MFL	EQ	24-May-2022	1367.15	1375.00	1389.00	1311.00	1320.00	1322.55	1341.04	103888	1393.18	6073	41294	39.75
MFSL	EQ	24-May-2022	728.85	723.80	727.55	708.75	714.90	716.70	718.06	550301	3951.48	21090	251356	45.68
MGEL	EQ	24-May-2022	211.20	212.25	215.25	200.65	200.65	200.65	205.81	6158	12.67	182	3320	53.91
MGL	EQ	24-May-2022	755.75	756.00	756.15	730.20	732.40	732.80	740.42	308592	2284.88	12267	105907	34.32
MHHL	SM	24-May-2022	37.55	36.55	36.55	36.55	36.55	36.55	36.55	3000	1.10	1	3000	100.00
MHLXMIRU	EQ	24-May-2022	141.25	145.55	145.55	134.20	134.20	134.20	137.18	2800	3.84	103	1468	52.43
MHRIL	EQ	24-May-2022	245.15	246.40	249.90	231.00	232.00	234.05	239.41	373941	895.24	10044	152235	40.71
MICEL	EQ	24-May-2022	15.50	15.90	16.25	15.60	16.25	16.25	16.05	87612	14.07	487	66000	75.33
MID150BEES	EQ	24-May-2022	105.37	106.94	106.94	104.51	105.33	105.37	105.45	50663	53.42	1057	37272	73.57
MIDHANI	EQ	24-May-2022	178.25	179.15	179.15	173.20	173.30	173.95	175.82	94538	166.22	2455	41965	44.39
MILTON	ST	24-May-2022	15.15	15.00	15.90	15.00	15.90	15.90	15.75	26400	4.16	3	26400	100.00
MINDACORP	EQ	24-May-2022	201.30	203.00	204.20	198.20	201.55	201.35	201.58	557733	1124.27	10428	124936	22.40
MINDAIND	EQ	24-May-2022	870.10	878.80	883.60	822.20	836.95	835.35	845.16	324188	2739.91	19710	158687	48.95
MINDSPACE	RR	24-May-2022	349.41	351.40	352.99	346.00	349.25	349.35	348.97	51619	180.14	2398	15272	29.59
MINDTECK	EQ	24-May-2022	130.45	132.45	132.45	123.25	125.85	125.45	125.88	36093	45.43	1179	19121	52.98
MINDTREE	EQ	24-May-2022	2971.40	2994.00	2994.00	2857.85	2896.00	2896.95	2906.13	669315	19451.20	41195	257859	38.53
MIRCELECTR	EQ	24-May-2022	15.50	16.00	16.00	14.75	14.85	14.80	15.12	535389	80.98	1494	301543	56.32
MIRZAINT	EQ	24-May-2022	186.45	188.00	189.85	179.00	184.00	184.05	183.76	286960	527.33	5269	120114	41.86
MITCON	EQ	24-May-2022	94.85	97.50	99.50	90.55	90.60	91.70	95.75	19223	18.41	289	11511	59.88
MITTAL	EQ	24-May-2022	11.70	12.15	12.15	11.50	11.55	11.50	11.61	12200	1.42	149	11387	93.34
MKPL	SM	24-May-2022	195.00	200.10	200.10	200.10	200.10	200.10	200.10	2000	4.00	1	2000	100.00
MMFL	EQ	24-May-2022	857.10	867.95	898.85	843.80	851.25	859.15	865.50	17312	149.84	2223	9264	53.51
MMP	EQ	24-May-2022	201.35	202.95	202.95	191.40	192.35	193.05	195.36	28438	55.56	967	16541	58.17
MMTC	EQ	24-May-2022	40.35	40.25	40.70	39.60	39.75	39.85	40.17	1003288	403.02	4974	243640	24.28
MODIRUBBER	BE	24-May-2022	63.65	64.95	64.95	61.55	64.00	63.75	62.14	677	0.42	20	-	-
MODISNME	EQ	24-May-2022	64.75	64.00	68.00	60.35	68.00	65.05	63.14	68619	43.33	1235	22150	32.28
MOGSEC	EQ	24-May-2022	48.08	48.31	48.57	48.05	48.53	48.53	48.19	991	0.48	46	762	76.89
MOHITIND	EQ	24-May-2022	21.00	21.00	21.90	20.05	20.20	20.30	20.68	80075	16.56	512	63321	79.08
MOIL	EQ	24-May-2022	165.35	165.80	166.30	162.00	162.30	162.35	163.80	88127	144.35	2727	39896	45.27
MOKSH	EQ	24-May-2022	14.80	14.80	15.25	14.60	15.05	14.95	14.85	45327	6.73	339	36255	79.99
MOL	EQ	24-May-2022	124.90	124.05	127.35	120.25	121.00	121.60	123.32	1461876	1802.86	10168	542071	37.08
MOLDTECH	EQ	24-May-2022	99.50	100.75	104.10	97.10	98.40	98.75	100.69	123839	124.69	4318	36713	29.65
MOLDTKPAC	EQ	24-May-2022	699.00	713.00	715.00	694.45	710.00	711.25	708.49	40254	285.19	3708	22166	55.07
MOLOWVOL	EQ	24-May-2022	110.87	111.55	111.55	111.55	111.55	111.55	111.55	20	0.02	1	20	100.00
MOM100	EQ	24-May-2022	29.43	29.74	29.74	29.00	29.17	29.15	29.16	144993	42.28	828	85249	58.80
MOM50	EQ	24-May-2022	162.09	165.24	165.24	159.94	160.75	160.75	160.30	1434	2.30	56	1276	88.98
MOMOMENTUM	EQ	24-May-2022	176.38	177.00	178.90	174.05	174.73	174.67	174.50	2021	3.53	90	1519	75.16
MON100	EQ	24-May-2022	100.88	105.90	105.90	99.45	99.74	99.72	100.01	415135	415.17	10783	310966	74.91
MONARCH	EQ	24-May-2022	322.00	318.05	326.80	305.15	311.00	310.95	318.57	28395	90.46	1451	17688	62.29
MONQ50	EQ	24-May-2022	51.69	51.50	52.40	50.60	51.70	51.64	51.54	2950	1.52	89	2399	81.32
MONTECARLO	EQ	24-May-2022	525.35	524.00	530.00	515.40	520.05	522.80	523.00	15041	78.66	1545	5653	37.58
MORARJEE	BE	24-May-2022	21.35	21.80	22.30	20.50	20.70	21.50	21.36	9888	2.11	55	-	-
MOREPENLAB	EQ	24-May-2022	41.05	41.35	41.40	39.50	40.00	39.95	40.35	739375	298.33	5604	337189	45.60
MOTHERSUMI	EQ	24-May-2022	126.20	127.30	127.90	122.40	124.35	124.60	124.72	4902329	6114.12	33143	1167129	23.81
MOTILALOFS	EQ	24-May-2022	820.60	824.90	828.00	818.10	823.80	823.05	822.06	49830	409.63	6078	27169	54.52
MOTOGENFIN	EQ	24-May-2022	31.95	31.50	33.95	30.05	30.10	30.55	32.00	14586	4.67	259	10314	70.71
MPHASIS	EQ	24-May-2022	2520.10	2525.00	2541.25	2470.10	2477.10	2488.65	2502.03	412184	10312.97	31555	207973	50.46
MPSLTD	EQ	24-May-2022	612.25	615.00	615.50	599.45	611.40	607.75	607.25	12335	74.90	691	10230	82.93
MRF	EQ	24-May-2022	73386.20	73499.95	74598.90	73112.95	74178.15	74395.50	74008.53	7073	5234.62	4580	1653	23.37
MRO-TEK	EQ	24-May-2022	62.10	64.00	64.00	61.05	62.50	62.05	62.09	9678	6.01	195	4482	46.31
MRPL	EQ	24-May-2022	88.15	83.75	83.75	83.75	83.75	83.75	83.75	506079	423.84	3091	506076	100.00
MSPL	EQ	24-May-2022	11.00	11.15	11.20	10.85	10.85	10.90	10.97	350298	38.44	885	178015	50.82
MSTCLTD	EQ	24-May-2022	300.70	301.00	302.80	293.45	296.85	296.80	297.32	106047	315.30	3984	42193	39.79
MSUMI	EQ	24-May-2022	62.50	63.50	63.50	61.25	62.65	62.75	62.00	5199484	3223.85	48743	4196588	80.71
MTARTECH	EQ	24-May-2022	1458.50	1484.90	1492.00	1454.00	1455.00	1470.40	1471.95	57841	851.39	7495	16222	28.05
MTEDUCARE	EQ	24-May-2022	8.00	8.10	8.10	7.70	7.70	7.75	7.81	110413	8.62	238	86053	77.94
MTNL	EQ	24-May-2022	22.15	22.30	22.35	21.60	21.70	21.70	21.92	494145	108.32	1854	330276	66.84
MUKANDLTD	EQ	24-May-2022	117.30	118.20	121.20	114.80	116.80	116.20	117.11	55517	65.02	989	44093	79.42
MUKTAARTS	BE	24-May-2022	54.75	56.95	57.45	53.90	57.45	57.45	56.68	77770	44.08	360	-	-
MUNJALAU	EQ	24-May-2022	41.20	41.20	41.90	40.80	40.90	41.05	41.34	27697	11.45	941	13627	49.20
MUNJALSHOW	EQ	24-May-2022	99.00	99.00	99.75	96.90	96.95	97.05	97.86	20588	20.15	479	13375	64.97
MURUDCERA	EQ	24-May-2022	24.55	24.90	25.70	24.60	24.90	24.80	25.23	62641	15.80	410	32510	51.90
MUTHOOTCAP	EQ	24-May-2022	202.50	200.00	204.45	198.50	200.25	199.60	200.40	24016	48.13	896	17279	71.95
MUTHOOTFIN	EQ	24-May-2022	1161.50	1161.50	1165.50	1130.05	1148.75	1144.25	1145.92	724620	8303.58	33800	350737	48.40
NABARD	N2	24-May-2022	1169.10	1164.98	1165.00	1155.00	1159.42	1159.33	1158.51	2204	25.53	54	1773	80.44
NACLIND	EQ	24-May-2022	75.60	74.60	77.00	73.20	74.50	74.50	74.92	38346	28.73	776	26203	68.33
NAGREEKCAP	BE	24-May-2022	11.65	11.15	11.15	11.10	11.10	11.10	11.10	198	0.02	9	-	-
NAGREEKEXP	EQ	24-May-2022	50.60	51.50	52.00	48.10	48.10	48.10	49.59	22974	11.39	214	10517	45.78
NAHARCAP	EQ	24-May-2022	470.80	475.55	483.85	444.50	459.00	454.40	465.03	17208	80.02	3273	7622	44.29
NAHARINDUS	EQ	24-May-2022	150.60	152.00	152.00	140.55	143.65	142.20	145.65	67511	98.33	1870	34263	50.75
NAHARPOLY	EQ	24-May-2022	414.30	418.90	418.90	393.60	393.60	393.60	396.56	19959	79.15	732	14406	72.18
NAHARSPING	BE	24-May-2022	434.45	434.00	434.00	412.75	412.75	412.75	414.88	20298	84.21	613	-	-
NAM-INDIA	EQ	24-May-2022	271.00	271.00	272.85	267.15	270.30	271.15	270.15	360237	973.17	5143	125574	34.86
NARMADA	SM	24-May-2022	23.00	22.95	22.95	22.95	22.95	22.95	22.95	14400	3.30	1	14400	100.00
NATCOPHARM	EQ	24-May-2022	703.85	692.00	697.70	681.55	685.80	686.25	692.65	459918	3185.64	7119	387208	84.19
NATHBIOGEN	EQ	24-May-2022	197.90	199.30	199.85	193.00	195.00	194.75	196.43	22108	43.43	1207	7161	32.39
NATIONALUM	EQ	24-May-2022	95.90	95.90	97.50	94.65	95.60	95.50	95.93	11649229	11175.20	26458	3010545	25.84
NATNLSTEEL	BE	24-May-2022	3.70	3.55	3.55	3.55	3.55	3.55	3.55	4385	0.16	6	-	-
NAUKRI	EQ	24-May-2022	3520.40	3545.00	3545.00	3435.00	3502.00	3502.45	3489.24	408995	14270.81	36027	161524	39.49
NAVINFLUOR	EQ	24-May-2022	3674.95	3718.85	3753.95	3666.40	3702.00	3717.15	3713.41	124229	4613.13	11092	35087	28.24
NAVKARCORP	EQ	24-May-2022	50.60	50.45	51.90	48.60	48.65	49.05	50.15	677667	339.88	3401	397479	58.65
NAVNETEDUL	EQ	24-May-2022	89.05	89.75	89.75	86.65	87.05	87.10	87.56	182201	159.53	3904	114704	62.95
NAZARA	EQ	24-May-2022	1200.00	1212.00	1224.00	1192.30	1220.00	1214.40	1205.39	130408	1571.92	12070	61172	46.91
NBCC	EQ	24-May-2022	33.75	33.80	33.95	33.10	33.30	33.30	33.51	3198579	1071.99	8510	1018569	31.84
NBIFIN	EQ	24-May-2022	2098.50	2100.00	2276.00	2046.05	2276.00	2237.85	2191.60	598	13.11	120	407	68.06
NBVENTURES	EQ	24-May-2022	192.10	193.20	197.80	183.00	183.35	183.95	190.38	1371333	2610.70	19893	537026	39.16
NCC	EQ	24-May-2022	64.20	63.40	64.40	62.65	62.85	62.95	63.37	1128094	714.92	5462	418895	37.13
NCLIND	EQ	24-May-2022	169.00	169.50	172.35	167.35	168.00	168.40	168.90	27950	47.21	1297	15494	55.43
NDGL	EQ	24-May-2022	1346.40	1325.00	1374.00	1252.05	1266.00	1279.65	1303.22	707	9.21	116	304	43.00
NDL	EQ	24-May-2022	37.30	37.25	37.25	35.45	35.45	35.45	35.85	52644	18.88	655	40870	77.63
NDRAUTO	EQ	24-May-2022	411.70	412.00	413.85	382.95	389.00	390.45	403.69	11216	45.28	924	3496	31.17
NDTV	EQ	24-May-2022	160.60	160.60	162.00	156.65	160.00	159.05	159.52	44016	70.21	968	25275	57.42
NECCLTD	EQ	24-May-2022	28.50	29.00	29.35	27.30	27.60	27.75	28.65	350973	100.54	542	280421	79.90
NECLIFE	EQ	24-May-2022	25.55	25.70	26.25	25.35	25.55	25.50	25.68	142794	36.67	1094	54609	38.24
NELCAST	EQ	24-May-2022	64.15	62.55	64.15	61.60	61.65	61.95	63.08	80869	51.02	1176	50357	62.27
NELCO	EQ	24-May-2022	622.90	636.50	636.50	591.80	593.80	593.10	602.21	35383	213.08	2330	23740	67.09
NEOGEN	EQ	24-May-2022	1448.30	1435.00	1441.95	1386.40	1392.70	1396.40	1410.19	29218	412.03	3853	14381	49.22
NESCO	EQ	24-May-2022	542.95	542.75	544.90	528.65	529.05	529.90	534.30	16252	86.83	1486	10246	63.04
NESTLEIND	EQ	24-May-2022	16994.30	17149.00	17278.30	16853.10	17135.05	17187.10	17137.23	92410	15836.51	19539	52527	56.84
NETF	EQ	24-May-2022	169.76	167.00	171.70	166.40	167.00	166.51	167.81	1885	3.16	104	1215	64.46
NETWORK18	EQ	24-May-2022	80.05	80.25	80.90	78.50	78.55	78.95	79.64	839429	668.49	7245	320263	38.15
NEULANDLAB	EQ	24-May-2022	1032.20	1037.40	1037.40	1015.00	1017.50	1019.80	1024.82	10138	103.90	1351	7041	69.45
NEWGEN	EQ	24-May-2022	387.40	387.70	391.35	378.00	380.00	380.10	382.78	41724	159.71	3704	23032	55.20
NEXTMEDIA	BE	24-May-2022	6.05	5.75	6.00	5.75	5.90	5.90	5.78	2485	0.14	18	-	-
NFL	EQ	24-May-2022	53.65	53.60	55.00	52.55	52.70	52.90	53.95	1629849	879.25	7021	378559	23.23
NGIL	EQ	24-May-2022	135.95	142.70	142.70	129.20	134.70	133.40	133.11	19624	26.12	246	11063	56.37
NH	EQ	24-May-2022	633.60	632.00	633.40	611.00	622.00	617.25	619.98	165149	1023.89	12801	89961	54.47
NHAI	N2	24-May-2022	1199.99	1195.00	1195.00	1186.00	1186.00	1186.17	1188.44	1292	15.35	22	1292	100.00
NHAI	N6	24-May-2022	1261.57	1250.00	1250.00	1246.00	1246.00	1246.00	1246.09	225	2.80	4	125	55.56
NHAI	N8	24-May-2022	1100.00	1095.00	1105.56	1095.00	1105.56	1105.56	1100.00	190	2.09	5	100	52.63
NHAI	N9	24-May-2022	1150.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	240	2.80	2	240	100.00
NHAI	NA	24-May-2022	1157.63	1150.00	1157.63	1150.00	1154.00	1154.00	1153.97	6351	73.29	118	4893	77.04
NHAI	NC	24-May-2022	1103.01	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	2	0.02	1	2	100.00
NHAI	ND	24-May-2022	1162.00	1159.56	1165.00	1159.55	1165.00	1165.00	1162.14	571	6.64	4	571	100.00
NHAI	NE	24-May-2022	1229.99	1215.00	1216.60	1212.00	1212.00	1212.00	1212.47	828	10.04	7	828	100.00
NHBTF2014	N6	24-May-2022	6750.00	6755.00	6755.00	6750.00	6750.00	6750.00	6750.09	163	11.00	7	163	100.00
NHPC	EQ	24-May-2022	32.40	32.60	33.40	32.00	33.00	33.15	32.97	11692430	3855.52	22821	5937328	50.78
NIACL	EQ	24-May-2022	104.90	102.30	103.00	99.45	100.50	100.20	100.43	526277	528.56	11293	228175	43.36
NIBL	EQ	24-May-2022	21.80	21.05	22.40	21.05	21.95	21.55	21.66	4414	0.96	78	2086	47.26
NIDAN	SM	24-May-2022	38.00	37.10	37.10	36.10	36.10	36.40	36.48	8000	2.92	8	8000	100.00
NIF100BEES	EQ	24-May-2022	169.90	171.80	171.80	168.00	169.05	168.40	169.24	1501	2.54	132	1384	92.21
NIFTYBEES	EQ	24-May-2022	175.53	177.99	177.99	174.26	175.20	175.09	175.26	1629644	2856.04	18958	818117	50.20
NIITLTD	EQ	24-May-2022	470.20	474.90	498.00	438.00	454.00	451.65	464.47	863621	4011.24	36662	214321	24.82
NILAINFRA	EQ	24-May-2022	5.80	5.85	5.90	5.70	5.80	5.75	5.79	119033	6.89	252	71416	60.00
NILASPACES	BE	24-May-2022	3.40	3.50	3.50	3.25	3.30	3.25	3.32	353841	11.75	488	-	-
NILKAMAL	EQ	24-May-2022	2091.65	1991.00	2034.00	1912.10	1983.55	1997.60	1975.44	50873	1004.96	6165	9074	17.84
NIPPOBATRY	EQ	24-May-2022	390.65	388.05	389.00	377.55	381.05	383.65	381.49	1907	7.28	412	1018	53.38
NIRAJ	EQ	24-May-2022	33.45	34.80	34.80	32.65	33.50	33.00	33.02	2128	0.70	70	1155	54.28
NITCO	EQ	24-May-2022	28.15	29.55	29.55	29.55	29.55	29.55	29.55	120450	35.59	202	120450	100.00
NITINSPIN	EQ	24-May-2022	220.45	221.40	224.95	215.30	215.35	215.85	219.97	94575	208.04	1887	58752	62.12
NITIRAJ	EQ	24-May-2022	71.40	73.25	73.25	66.10	66.50	66.70	67.58	7721	5.22	161	5776	74.81
NKIND	EQ	24-May-2022	38.05	39.00	39.00	36.15	36.15	36.15	37.00	1217	0.45	51	995	81.76
NLCINDIA	EQ	24-May-2022	81.50	82.10	82.55	78.10	78.50	78.85	80.27	3746514	3007.44	15930	1100694	29.38
NMDC	EQ	24-May-2022	128.15	130.00	131.20	125.55	126.45	126.40	128.15	9033569	11576.10	51999	2958424	32.75
NOCIL	EQ	24-May-2022	255.30	257.00	260.00	251.90	252.50	253.75	255.66	1042538	2665.35	23063	330050	31.66
NOIDATOLL	EQ	24-May-2022	6.90	7.05	7.05	6.65	6.85	6.75	6.83	69755	4.77	142	56585	81.12
NOVARTIND	EQ	24-May-2022	579.60	580.30	584.40	571.95	577.50	580.35	579.13	6177	35.77	523	4345	70.34
NPBET	EQ	24-May-2022	177.55	180.40	180.40	175.11	177.49	177.49	177.04	313	0.55	27	215	68.69
NPST	SM	24-May-2022	86.40	86.00	86.00	81.25	81.25	81.25	83.42	4800	4.00	3	4800	100.00
NRAIL	EQ	24-May-2022	251.60	250.00	250.00	246.55	246.60	246.75	247.93	7336	18.19	265	5917	80.66
NRBBEARING	EQ	24-May-2022	116.20	117.80	118.40	111.50	114.00	113.00	115.21	82704	95.28	2866	43455	52.54
NRL	SM	24-May-2022	201.70	198.60	200.00	195.60	195.60	195.95	196.80	27500	54.12	24	16500	60.00
NSIL	EQ	24-May-2022	1428.75	1420.00	1449.40	1381.00	1384.10	1388.55	1407.51	1374	19.34	378	1032	75.11
NTPC	EQ	24-May-2022	150.15	150.15	151.85	146.30	147.00	146.90	149.22	16581141	24742.07	68143	11045176	66.61
NTPC	N3	24-May-2022	1280.00	1278.50	1281.00	1278.50	1281.00	1281.00	1279.75	4	0.05	2	2	50.00
NTPC	N5	24-May-2022	1220.00	1239.80	1239.80	1239.80	1239.80	1239.80	1239.80	25	0.31	1	25	100.00
NTPC	N6	24-May-2022	1330.10	1336.00	1345.00	1336.00	1345.00	1345.00	1339.79	330	4.42	10	330	100.00
NTPC	N7	24-May-2022	13.13	13.13	13.19	13.11	13.12	13.12	13.13	14871	1.95	71	14790	99.46
NTPC	NA	24-May-2022	1193.38	1423.00	1423.00	1194.60	1422.50	1422.50	1400.11	10	0.14	3	10	100.00
NTPC	ND	24-May-2022	1265.00	1266.00	1266.00	1265.10	1265.10	1265.10	1265.27	557	7.05	7	557	100.00
NUCLEUS	EQ	24-May-2022	422.30	421.05	424.15	405.45	407.50	409.85	414.87	18867	78.27	1184	11508	61.00
NURECA	EQ	24-May-2022	1129.65	1149.00	1149.00	1057.90	1070.00	1092.60	1111.94	2749	30.57	754	1519	55.26
NUVOCO	EQ	24-May-2022	299.35	299.35	301.95	295.00	296.40	296.35	296.93	385440	1144.50	6101	316384	82.08
NV20BEES	EQ	24-May-2022	93.11	94.18	94.18	91.30	91.66	91.57	91.86	7233	6.64	158	5219	72.16
NXTDIGITAL	EQ	24-May-2022	377.00	366.20	379.60	353.85	354.00	360.00	363.82	4612	16.78	333	3436	74.50
NYKAA	EQ	24-May-2022	1459.00	1473.75	1485.00	1388.05	1408.00	1400.05	1418.52	563378	7991.65	35984	198377	35.21
OAL	EQ	24-May-2022	550.05	549.50	552.60	531.00	539.00	538.35	545.98	7477	40.82	396	5720	76.50
OBCL	EQ	24-May-2022	123.25	126.25	126.25	118.30	120.85	119.65	120.57	9146	11.03	241	5265	57.57
OBEROIRLTY	EQ	24-May-2022	787.85	795.40	798.85	771.15	785.00	787.95	786.92	1054260	8296.15	31095	243672	23.11
OCCL	EQ	24-May-2022	793.15	793.15	810.00	789.20	806.95	802.40	800.74	1494	11.96	282	907	60.71
OFSS	EQ	24-May-2022	3223.85	3238.95	3238.95	3151.15	3170.00	3175.35	3181.45	37132	1181.34	5436	15794	42.53
OIL	EQ	24-May-2022	232.25	232.25	236.95	227.00	228.00	228.50	230.60	385463	888.87	8388	176842	45.88
OILCOUNTUB	EQ	24-May-2022	8.10	8.10	8.30	7.95	8.00	8.15	8.09	15327	1.24	71	13086	85.38
OLECTRA	EQ	24-May-2022	564.40	592.60	592.60	580.10	586.80	587.20	590.72	740560	4374.63	13580	490131	66.18
OMAXAUTO	EQ	24-May-2022	51.05	51.90	51.90	49.10	49.75	49.90	50.60	10814	5.47	263	6787	62.76
OMAXE	EQ	24-May-2022	99.00	100.00	100.30	95.15	96.90	96.30	97.15	237806	231.04	4491	129816	54.59
OMFURN	SM	24-May-2022	14.80	15.50	15.50	15.50	15.50	15.50	15.50	18000	2.79	3	18000	100.00
OMINFRAL	EQ	24-May-2022	35.60	35.40	37.70	35.30	36.85	36.90	36.72	103505	38.01	774	57343	55.40
OMKARCHEM	EQ	24-May-2022	27.20	27.60	27.75	25.85	25.85	25.85	26.68	31089	8.29	341	23328	75.04
ONELIFECAP	EQ	24-May-2022	12.45	13.05	13.05	11.85	12.00	12.00	12.15	26595	3.23	103	20682	77.77
ONEPOINT	EQ	24-May-2022	10.90	10.70	11.00	10.40	10.40	10.40	10.52	149221	15.70	228	132614	88.87
ONGC	EQ	24-May-2022	155.10	157.40	157.75	150.15	151.00	150.65	152.03	19141394	29100.83	112277	9638694	50.36
ONMOBILE	EQ	24-May-2022	132.05	133.00	135.70	130.20	131.45	131.60	132.66	893160	1184.91	8250	249757	27.96
ONWARDTEC	EQ	24-May-2022	285.60	301.00	301.00	282.00	282.60	283.30	289.93	9877	28.64	793	4288	43.41
OPTIEMUS	EQ	24-May-2022	302.80	304.90	305.80	286.10	291.45	290.20	294.02	335844	987.45	4693	248142	73.89
ORBTEXP	EQ	24-May-2022	108.45	106.05	109.10	105.00	108.70	106.60	107.19	18380	19.70	533	9067	49.33
ORCHPHARMA	EQ	24-May-2022	300.15	294.00	306.95	294.00	296.50	296.50	298.83	6101	18.23	320	5078	83.23
ORICONENT	EQ	24-May-2022	28.50	28.10	28.80	27.75	27.80	27.95	28.27	25537	7.22	191	18848	73.81
ORIENTABRA	EQ	24-May-2022	30.55	30.80	31.15	29.65	29.95	29.95	30.53	51673	15.78	533	40127	77.66
ORIENTALTL	EQ	24-May-2022	11.80	11.85	12.95	11.85	12.95	12.95	12.73	104619	13.32	351	87606	83.74
ORIENTBELL	EQ	24-May-2022	578.25	580.00	580.00	551.35	564.00	559.80	559.83	23271	130.28	1594	15238	65.48
ORIENTCEM	EQ	24-May-2022	121.15	123.00	123.85	118.50	120.00	119.00	119.92	616918	739.79	5726	454220	73.63
ORIENTELEC	EQ	24-May-2022	275.05	275.15	277.00	269.90	275.00	272.55	272.17	91256	248.37	4463	42789	46.89
ORIENTHOT	EQ	24-May-2022	55.60	55.50	56.50	54.85	55.10	55.05	55.60	72281	40.19	1008	38537	53.32
ORIENTLTD	EQ	24-May-2022	68.25	69.80	69.80	64.10	65.10	65.65	65.64	9525	6.25	252	4697	49.31
ORIENTPPR	EQ	24-May-2022	28.55	28.70	28.90	26.70	26.90	27.00	27.50	1125527	309.51	2880	777803	69.11
ORISSAMINE	BE	24-May-2022	2989.60	2886.00	2982.00	2840.15	2840.25	2846.95	2862.33	4970	142.26	399	-	-
ORTEL	BZ	24-May-2022	1.00	1.05	1.05	1.05	1.05	1.05	1.05	200	0.00	1	-	-
ORTINLAB	EQ	24-May-2022	26.00	26.10	27.90	25.20	26.10	26.15	27.07	301536	81.61	1767	73174	24.27
OSIAHYPER	SM	24-May-2022	380.00	363.20	363.20	363.20	363.20	363.20	363.20	400	1.45	1	400	100.00
OSWALAGRO	EQ	24-May-2022	32.95	33.70	33.70	30.40	30.70	31.20	31.63	64814	20.50	593	39338	60.69
OSWALSEEDS	SM	24-May-2022	90.00	92.00	92.00	92.00	92.00	92.00	92.00	4000	3.68	1	4000	100.00
PAGEIND	EQ	24-May-2022	42184.90	42397.00	43348.00	42010.00	42999.95	42940.40	42795.59	16912	7237.59	7887	6739	39.85
PAISALO	EQ	24-May-2022	796.30	799.60	805.00	772.85	785.00	784.25	791.33	10057	79.58	1326	3860	38.38
PALASHSECU	BE	24-May-2022	104.00	101.00	105.95	101.00	103.00	103.00	103.10	1152	1.19	12	-	-
PALREDTEC	BE	24-May-2022	129.10	125.25	131.95	123.00	125.90	123.65	126.09	9341	11.78	147	-	-
PANACEABIO	EQ	24-May-2022	146.95	148.40	154.60	145.45	147.50	147.25	149.35	96575	144.23	2144	35866	37.14
PANACHE	BE	24-May-2022	81.65	77.60	85.70	77.60	79.55	79.75	82.03	4869	3.99	62	-	-
PANAMAPET	EQ	24-May-2022	271.05	274.00	274.00	261.10	263.90	262.85	267.01	52617	140.49	2777	28709	54.56
PANSARI	BE	24-May-2022	104.00	104.25	104.25	98.80	104.00	99.10	99.17	1011	1.00	27	-	-
PAR	EQ	24-May-2022	151.85	153.00	154.30	148.05	150.30	149.65	149.94	6499	9.74	151	5511	84.80
PARACABLES	EQ	24-May-2022	11.15	11.05	11.45	10.75	11.45	11.00	10.97	69787	7.66	385	48014	68.80
PARAGMILK	EQ	24-May-2022	92.20	92.60	92.95	90.55	90.80	91.00	91.69	99936	91.63	1870	52056	52.09
PARAS	EQ	24-May-2022	616.70	616.10	622.50	600.50	605.90	605.90	609.41	57553	350.74	4857	19310	33.55
PARIN	SM	24-May-2022	150.00	142.50	142.50	142.50	142.50	142.50	142.50	4000	5.70	2	4000	100.00
PARSVNATH	EQ	24-May-2022	11.85	11.95	12.10	10.85	11.15	11.10	11.19	884912	99.03	1764	585904	66.21
PARTYCRUS	SM	24-May-2022	89.95	90.95	90.95	90.95	90.95	90.95	90.95	2000	1.82	1	2000	100.00
PASUPTAC	EQ	24-May-2022	36.10	36.75	37.15	35.15	36.45	36.30	36.11	72577	26.21	1112	40678	56.05
PATELENG	EQ	24-May-2022	27.15	27.50	27.65	25.80	25.80	25.80	26.34	2113459	556.63	4037	1208393	57.18
PATINTLOG	EQ	24-May-2022	15.45	15.75	16.20	14.90	15.20	15.05	15.45	144941	22.39	911	87841	60.60
PATINTPP	E1	24-May-2022	4.60	4.70	4.95	4.10	4.15	4.20	4.44	310640	13.80	778	227900	73.36
PAVNAIND	SM	24-May-2022	330.00	330.00	330.00	330.00	330.00	330.00	330.00	800	2.64	1	800	100.00
PAYTM	EQ	24-May-2022	619.35	619.35	651.70	611.00	643.70	646.45	638.31	10113753	64557.32	189408	1478948	14.62
PBAINFRA	EQ	24-May-2022	11.95	12.30	12.50	11.85	12.40	12.40	12.22	4043	0.49	44	1945	48.11
PCBL	EQ	24-May-2022	112.10	112.00	114.80	111.15	112.00	112.50	112.89	668227	754.36	9836	309588	46.33
PCJEWELLER	EQ	24-May-2022	20.65	20.80	20.90	20.20	20.30	20.30	20.52	419331	86.06	1435	183528	43.77
PDMJEPAPER	EQ	24-May-2022	36.35	37.00	37.00	35.50	36.35	35.65	36.00	123228	44.36	1630	62012	50.32
PDPL	BE	24-May-2022	3.70	3.70	3.80	3.70	3.80	3.80	3.73	1000	0.04	3	-	-
PDSL	EQ	24-May-2022	1673.80	1679.70	1696.95	1600.00	1650.00	1627.50	1641.62	5841	95.89	872	3972	68.00
PEARLPOLY	EQ	24-May-2022	22.85	22.85	23.80	22.20	23.60	23.25	23.14	33189	7.68	252	15854	47.77
PEL	EQ	24-May-2022	1885.80	1904.90	1904.90	1740.50	1804.00	1808.55	1802.66	1618808	29181.57	91285	543769	33.59
PENIND	EQ	24-May-2022	37.75	38.35	38.35	37.10	37.50	37.85	37.92	268031	101.64	1829	185154	69.08
PENINLAND	BE	24-May-2022	11.70	11.95	11.95	11.15	11.15	11.15	11.21	56757	6.36	115	-	-
PERSISTENT	EQ	24-May-2022	3785.25	3799.95	3816.75	3600.00	3624.00	3617.85	3695.27	141008	5210.63	20122	48108	34.12
PETRONET	EQ	24-May-2022	225.50	225.10	228.30	223.35	224.50	224.90	225.81	1799477	4063.35	18362	726061	40.35
PFC	EQ	24-May-2022	108.70	109.70	109.70	107.30	107.70	107.70	107.98	2162978	2335.53	12686	1053105	48.69
PFC	N2	24-May-2022	1120.00	1211.90	1211.90	1211.90	1211.90	1211.90	1211.90	100	1.21	1	100	100.00
PFC	N3	24-May-2022	1218.00	1216.00	1247.99	1216.00	1247.99	1246.75	1231.04	272	3.35	4	272	100.00
PFC	N5	24-May-2022	1180.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	10	0.12	1	10	100.00
PFC	N8	24-May-2022	1350.00	1342.10	1342.10	1342.10	1342.10	1342.10	1342.10	50	0.67	2	50	100.00
PFIZER	EQ	24-May-2022	4412.00	4400.00	4403.60	4215.00	4251.30	4260.40	4307.82	14708	633.59	2944	6140	41.75
PFOCUS	EQ	24-May-2022	69.60	70.80	72.35	68.30	70.10	69.35	70.54	32348	22.82	559	19623	60.66
PFS	EQ	24-May-2022	16.10	16.20	16.20	15.35	15.75	15.70	15.86	356646	56.57	1053	231263	64.84
PGEL	EQ	24-May-2022	733.85	745.00	750.00	713.75	726.00	725.20	726.52	151930	1103.80	5683	68144	44.85
PGHH	EQ	24-May-2022	13385.50	13385.50	13540.00	13070.05	13160.00	13221.40	13239.94	2554	338.15	930	1024	40.09
PGHL	EQ	24-May-2022	4380.65	4402.60	4402.60	4309.25	4335.00	4341.15	4354.76	3852	167.75	1509	1621	42.08
PGIL	EQ	24-May-2022	403.95	405.20	423.40	400.00	401.35	406.00	411.61	6230	25.64	493	2331	37.42
PGINVIT	IV	24-May-2022	137.98	138.78	138.78	137.01	138.00	138.18	137.78	150071	206.76	1271	133604	89.03
PHARMABEES	EQ	24-May-2022	12.99	13.25	13.25	12.76	12.76	12.79	12.84	169835	21.80	741	155399	91.50
PHOENIXLTD	EQ	24-May-2022	1103.00	1114.15	1138.45	1083.65	1129.00	1128.60	1116.03	165248	1844.21	19120	82232	49.76
PIDILITIND	EQ	24-May-2022	2188.75	2189.00	2215.00	2158.25	2172.00	2172.55	2188.02	301307	6592.66	22994	115365	38.29
PIGL	SM	24-May-2022	47.00	48.10	48.85	48.10	48.85	48.75	48.48	16000	7.76	8	16000	100.00
PIIND	EQ	24-May-2022	2644.30	2644.35	2673.60	2603.00	2632.75	2632.75	2637.29	162668	4290.03	19263	66253	40.73
PILANIINVS	EQ	24-May-2022	1687.20	1697.20	1745.00	1682.90	1690.55	1694.30	1709.99	1251	21.39	506	686	54.84
PILITA	EQ	24-May-2022	8.95	8.85	9.20	8.60	8.80	8.80	8.90	245723	21.87	741	174163	70.88
PIONDIST	EQ	24-May-2022	158.55	157.30	161.80	154.05	155.00	154.90	160.52	32072	51.48	176	16731	52.17
PIONEEREMB	EQ	24-May-2022	45.10	46.00	46.15	44.25	46.00	45.85	45.30	28978	13.13	298	17098	59.00
PITTIENG	EQ	24-May-2022	274.10	274.10	276.55	260.00	265.50	269.05	272.21	103357	281.35	8184	39524	38.24
PIXTRANS	EQ	24-May-2022	823.00	824.00	842.55	785.15	802.40	796.65	815.74	5955	48.58	1010	3562	59.82
PKTEA	BE	24-May-2022	270.15	270.15	279.90	270.15	271.00	271.00	271.20	82	0.22	5	-	-
PLASTIBLEN	EQ	24-May-2022	196.60	199.45	199.45	188.05	188.95	189.80	191.96	14626	28.08	483	10363	70.85
PNB	EQ	24-May-2022	30.60	30.50	30.95	30.15	30.25	30.30	30.43	56809933	17289.30	42630	17089612	30.08
PNBGILTS	EQ	24-May-2022	66.45	66.45	66.80	64.75	64.90	64.95	65.21	189369	123.50	2172	121641	64.23
PNBHOUSING	EQ	24-May-2022	343.00	343.00	346.95	330.00	335.50	335.30	338.74	61074	206.88	3065	25638	41.98
PNC	BE	24-May-2022	47.40	45.95	49.50	45.50	45.50	45.65	46.49	2756	1.28	40	-	-
PNCINFRA	EQ	24-May-2022	249.90	249.00	252.65	246.25	249.30	248.20	250.03	78764	196.93	3822	35459	45.02
PODDARHOUS	EQ	24-May-2022	196.55	192.60	198.75	188.00	188.00	188.90	195.03	3036	5.92	96	1666	54.87
PODDARMENT	EQ	24-May-2022	282.35	284.50	284.50	268.20	268.20	270.20	271.96	2495	6.79	219	1652	66.21
POKARNA	EQ	24-May-2022	518.30	520.00	525.00	490.00	494.00	497.30	504.55	66058	333.29	6657	28858	43.69
POLICYBZR	EQ	24-May-2022	695.15	707.40	748.00	682.05	696.00	699.40	712.61	1855949	13225.65	104770	504323	27.17
POLYCAB	EQ	24-May-2022	2543.20	2543.20	2569.70	2510.00	2528.10	2527.95	2528.11	98846	2498.94	9701	30191	30.54
POLYMED	EQ	24-May-2022	717.35	717.85	729.45	689.00	701.10	702.30	703.75	79156	557.06	8754	26118	33.00
POLYPLEX	EQ	24-May-2022	2333.40	2352.00	2358.90	2217.45	2239.00	2230.35	2291.05	415197	9512.38	34778	148529	35.77
PONNIERODE	EQ	24-May-2022	268.40	268.35	268.35	245.00	249.00	250.55	255.29	51064	130.36	2396	24669	48.31
POONAWALLA	EQ	24-May-2022	237.55	237.90	238.75	229.70	231.00	231.20	233.67	2405321	5620.58	21413	815675	33.91
POWERGRID	EQ	24-May-2022	224.60	225.00	229.65	224.60	227.80	227.00	227.77	12252644	27908.43	79315	7809081	63.73
POWERINDIA	EQ	24-May-2022	3135.40	3165.10	3190.00	3117.30	3142.00	3136.15	3144.58	18243	573.66	3450	6701	36.73
POWERMECH	EQ	24-May-2022	1018.70	1040.00	1067.80	1020.10	1027.90	1033.00	1046.77	113229	1185.25	7940	42971	37.95
PPAP	EQ	24-May-2022	197.30	197.75	198.40	193.60	194.30	195.80	195.78	3258	6.38	134	2206	67.71
PPL	EQ	24-May-2022	176.45	176.55	178.80	174.10	175.70	175.50	176.74	48737	86.14	2465	23623	48.47
PRAENG	BE	24-May-2022	17.00	16.30	17.50	16.30	16.95	17.10	17.06	7637	1.30	45	-	-
PRAJIND	EQ	24-May-2022	351.95	353.00	355.80	333.20	339.45	340.55	342.33	694637	2377.93	23985	230926	33.24
PRAKASH	EQ	24-May-2022	61.35	62.95	62.95	61.00	61.50	61.50	61.77	764838	472.42	8326	241352	31.56
PRAKASHSTL	EQ	24-May-2022	5.05	5.05	5.15	4.95	5.05	5.05	5.02	613910	30.83	1322	451868	73.60
PRAXIS	EQ	24-May-2022	36.85	38.65	38.65	37.00	38.65	38.65	38.34	46021	17.64	153	43388	94.28
PRECAM	EQ	24-May-2022	110.95	110.05	111.55	104.80	105.80	105.50	107.35	61293	65.80	1929	34143	55.70
PRECISION	SM	24-May-2022	34.80	35.90	35.90	33.35	33.50	33.50	33.83	16000	5.41	7	16000	100.00
PRECOT	EQ	24-May-2022	258.65	262.10	262.10	248.50	252.00	255.20	251.88	2971	7.48	130	2265	76.24
PRECWIRE	EQ	24-May-2022	75.55	78.00	78.00	75.10	75.40	75.25	75.34	17033	12.83	451	13209	77.55
PREMEXPLN	BE	24-May-2022	320.20	320.20	329.95	306.00	310.00	309.65	309.20	2244	6.94	76	-	-
PREMIER	EQ	24-May-2022	4.90	5.00	5.00	4.65	4.75	4.75	4.82	28343	1.37	88	14832	52.33
PREMIERPOL	EQ	24-May-2022	94.85	94.10	97.30	87.05	88.00	89.30	92.29	13317	12.29	391	5342	40.11
PRESSMN	EQ	24-May-2022	37.90	38.00	38.25	37.00	37.50	37.50	37.62	8970	3.37	310	6021	67.12
PRESTIGE	EQ	24-May-2022	437.95	433.80	436.00	426.90	436.00	432.70	431.00	280807	1210.28	7344	175173	62.38
PRICOLLTD	EQ	24-May-2022	115.75	116.25	117.75	110.35	112.00	112.05	113.80	710891	809.02	6094	276917	38.95
PRIMESECU	EQ	24-May-2022	94.45	95.20	101.00	93.00	98.00	97.85	98.43	22944	22.58	529	13133	57.24
PRINCEPIPE	EQ	24-May-2022	634.75	637.80	642.40	621.90	623.00	624.65	631.38	131294	828.96	13819	74682	56.88
PRITI	EQ	24-May-2022	87.60	91.95	91.95	84.20	85.85	86.00	88.61	74593	66.10	834	45649	61.20
PRITIKAUTO	EQ	24-May-2022	14.20	14.35	14.65	13.85	13.90	13.95	14.03	108536	15.22	440	87231	80.37
PRIVISCL	EQ	24-May-2022	1198.05	1214.00	1235.30	1181.10	1210.00	1208.40	1210.53	33963	411.13	6897	17309	50.96
PROLIFE	SM	24-May-2022	171.00	171.00	171.00	171.00	171.00	171.00	171.00	6000	10.26	2	6000	100.00
PROPEQUITY	SM	24-May-2022	161.85	164.50	170.00	163.40	166.50	165.35	166.68	36000	60.00	30	25200	70.00
PROZONINTU	EQ	24-May-2022	22.90	23.75	23.75	22.05	23.15	22.95	22.77	66269	15.09	623	37392	56.42
PRSMJOHNSN	EQ	24-May-2022	113.05	113.65	113.75	112.70	113.00	113.00	113.09	61583	69.64	1502	40534	65.82
PRUDENT	EQ	24-May-2022	521.65	510.15	517.00	495.55	501.80	502.95	503.89	281534	1418.62	9543	77017	27.36
PSB	EQ	24-May-2022	15.40	15.50	15.50	15.20	15.25	15.20	15.29	100991	15.44	3164	65586	64.94
PSPPROJECT	EQ	24-May-2022	488.95	495.95	498.80	475.00	479.45	477.00	486.28	66061	321.24	3614	27734	41.98
PSUBNKBEES	EQ	24-May-2022	26.95	27.25	27.39	26.80	27.00	26.95	27.04	143204	38.73	1018	75318	52.59
PTC	EQ	24-May-2022	84.95	84.95	84.95	82.55	82.80	82.90	83.46	647646	540.53	6027	413278	63.81
PTL	EQ	24-May-2022	31.10	30.90	31.55	30.70	30.95	30.90	31.05	32055	9.95	762	24595	76.73
PULZ	SM	24-May-2022	39.90	37.95	37.95	37.95	37.95	37.95	37.95	4000	1.52	1	4000	100.00
PUNJABCHEM	EQ	24-May-2022	1252.05	1264.00	1264.00	1238.05	1239.00	1242.20	1246.19	1372	17.10	244	676	49.27
PUNJLLOYD	BZ	24-May-2022	2.20	2.15	2.20	2.10	2.10	2.10	2.14	125094	2.67	143	-	-
PURVA	EQ	24-May-2022	94.05	94.90	94.90	91.25	91.90	92.20	93.15	25136	23.41	649	14889	59.23
PVP	BE	24-May-2022	6.35	6.10	6.55	6.05	6.15	6.10	6.14	59096	3.63	91	-	-
PVR	EQ	24-May-2022	1819.50	1816.00	1828.95	1694.60	1700.00	1703.25	1748.64	965895	16890.06	41033	284096	29.41
QGOLDHALF	EQ	24-May-2022	44.00	44.00	44.00	43.61	43.86	43.85	43.86	19782	8.68	335	15097	76.32
QNIFTY	EQ	24-May-2022	1708.00	1715.00	1745.00	1688.00	1692.00	1693.00	1716.61	754	12.94	59	591	78.38
QUESS	EQ	24-May-2022	641.85	641.60	680.00	635.15	664.00	664.75	663.76	186251	1236.26	14964	52879	28.39
QUICKHEAL	EQ	24-May-2022	183.15	184.10	184.95	178.00	178.00	179.35	182.08	34137	62.15	1097	22029	64.53
RADICO	EQ	24-May-2022	824.50	831.50	834.90	819.25	828.00	825.00	827.93	125024	1035.11	6558	73583	58.86
RADIOCITY	EQ	24-May-2022	23.60	23.80	23.85	23.10	23.50	23.45	23.36	133791	31.26	359	114668	85.71
RAILTEL	EQ	24-May-2022	97.40	97.85	98.50	94.70	96.50	95.35	96.67	446981	432.09	5503	216648	48.47
RAIN	EQ	24-May-2022	159.85	160.00	161.25	155.05	155.60	155.75	157.51	904517	1424.68	8667	241831	26.74
RAINBOW	EQ	24-May-2022	463.85	465.00	483.00	460.00	475.00	475.30	473.61	460881	2182.79	29672	216067	46.88
RAJESHEXPO	EQ	24-May-2022	565.30	568.00	569.95	545.15	546.00	549.60	558.14	70409	392.98	7991	28005	39.77
RAJMET	EQ	24-May-2022	432.10	432.30	442.00	432.30	434.00	434.10	433.98	28431	123.39	750	7544	26.53
RAJRATAN	EQ	24-May-2022	680.95	689.90	712.70	665.00	670.00	668.20	687.93	62568	430.42	4778	31877	50.95
RAJRILTD	BE	24-May-2022	7.95	8.30	8.30	8.30	8.30	8.30	8.30	105	0.01	8	-	-
RAJSREESUG	EQ	24-May-2022	39.00	37.60	38.90	37.05	37.65	37.15	37.39	90846	33.97	660	48576	53.47
RAJTV	EQ	24-May-2022	38.35	39.45	39.45	36.50	37.50	37.15	37.33	4551	1.70	105	2443	53.68
RALLIS	EQ	24-May-2022	200.50	201.45	201.50	199.20	199.65	199.85	200.25	157739	315.87	4354	74460	47.20
RAMANEWS	EQ	24-May-2022	17.20	17.10	17.35	16.85	16.95	17.00	17.01	34949	5.94	321	24916	71.29
RAMASTEEL	EQ	24-May-2022	366.75	368.80	370.05	357.00	358.55	363.85	363.64	101752	370.01	1834	21232	20.87
RAMCOCEM	EQ	24-May-2022	679.50	661.00	679.15	651.75	657.85	659.25	663.85	1245375	8267.37	29563	255301	20.50
RAMCOIND	EQ	24-May-2022	196.05	195.00	196.45	190.95	192.00	192.60	193.03	20981	40.50	665	13872	66.12
RAMCOSYS	EQ	24-May-2022	255.60	254.70	257.75	240.75	246.05	244.70	246.97	229920	567.84	8387	49335	21.46
RAMKY	EQ	24-May-2022	169.65	172.20	172.20	166.00	166.40	166.35	169.65	38528	65.36	1086	25585	66.41
RANASUG	EQ	24-May-2022	32.15	32.85	32.85	29.45	30.00	30.10	30.59	1669837	510.78	7511	670720	40.17
RANEENGINE	EQ	24-May-2022	222.25	220.25	222.25	190.35	196.75	195.40	201.95	31483	63.58	1435	20778	66.00
RANEHOLDIN	EQ	24-May-2022	611.75	612.90	615.70	606.30	614.00	612.45	612.28	3113	19.06	240	2068	66.43
RATEGAIN	EQ	24-May-2022	302.50	304.75	308.00	291.85	294.00	293.70	298.19	219751	655.28	7012	92092	41.91
RATNAMANI	EQ	24-May-2022	2528.70	2528.70	2592.85	2515.00	2547.20	2569.30	2558.44	16002	409.40	3876	6853	42.83
RAYMOND	EQ	24-May-2022	897.60	906.00	947.40	903.00	918.80	915.95	928.45	1408268	13075.02	54104	291241	20.68
RBA	EQ	24-May-2022	95.05	94.40	97.35	94.40	94.80	95.05	95.54	627543	599.56	14618	271331	43.24
RBL	EQ	24-May-2022	648.65	649.60	649.60	640.00	645.45	641.05	643.39	2748	17.68	343	1867	67.94
RBLBANK	EQ	24-May-2022	115.45	115.55	116.45	112.10	112.45	112.80	114.12	7566358	8634.48	24525	1275959	16.86
RCF	EQ	24-May-2022	99.30	99.50	103.90	98.60	100.00	99.80	101.70	9131579	9286.88	43211	2063655	22.60
RCOM	EQ	24-May-2022	2.65	2.70	2.70	2.60	2.65	2.60	2.62	2703130	70.81	4467	1853449	68.57
RECLTD	EQ	24-May-2022	119.00	119.60	119.80	117.45	117.90	118.10	118.30	2167994	2564.64	22096	971675	44.82
RECLTD	N1	24-May-2022	1045.25	1045.85	1047.75	1045.85	1047.75	1047.75	1047.40	275	2.88	6	275	100.00
RECLTD	N8	24-May-2022	1075.10	1066.75	1070.00	1066.75	1070.00	1070.00	1068.61	155	1.66	7	155	100.00
RECLTD	N9	24-May-2022	1220.00	1224.99	1225.00	1210.00	1220.00	1220.00	1219.83	816	9.95	18	680	83.33
RECLTD	NF	24-May-2022	1257.90	1257.00	1259.99	1257.00	1259.99	1259.99	1259.61	390	4.91	3	390	100.00
RECLTD	NH	24-May-2022	1215.00	1205.20	1205.20	1205.00	1205.00	1205.00	1205.09	909	10.95	16	909	100.00
RECLTD	NI	24-May-2022	1182.02	1180.22	1229.90	1180.22	1229.90	1229.90	1180.72	99	1.17	2	99	100.00
REDINGTON	EQ	24-May-2022	143.00	143.40	144.70	137.95	138.95	138.85	140.47	1434153	2014.60	13093	679982	47.41
REFEX	EQ	24-May-2022	120.35	120.75	121.30	118.00	118.90	118.95	118.94	26244	31.21	993	16142	61.51
RELAXO	EQ	24-May-2022	996.80	1000.00	1001.95	989.10	998.00	996.00	996.74	55366	551.85	6747	30728	55.50
RELCAPITAL	EQ	24-May-2022	14.40	14.55	14.60	14.15	14.25	14.25	14.27	496014	70.76	2103	324888	65.50
RELIANCE	EQ	24-May-2022	2606.90	2607.00	2638.00	2597.70	2615.05	2615.85	2619.42	6243086	163532.68	238049	3094755	49.57
RELIGARE	EQ	24-May-2022	121.40	121.40	125.00	118.20	121.15	121.70	121.59	395259	480.59	4809	160971	40.73
RELINFRA	EQ	24-May-2022	101.70	102.50	102.85	100.40	100.70	100.90	101.56	959803	974.82	6766	440067	45.85
REMSONSIND	EQ	24-May-2022	220.50	219.00	219.50	209.95	216.00	214.15	215.28	4138	8.91	235	2047	49.47
RENUKA	EQ	24-May-2022	48.05	48.40	48.45	41.40	44.85	44.85	44.65	38478180	17179.85	76280	7925799	20.60
REPCOHOME	EQ	24-May-2022	156.35	155.35	155.35	145.40	145.50	146.40	148.68	297399	442.16	9238	163540	54.99
REPL	EQ	24-May-2022	189.00	190.25	190.25	175.55	177.00	177.40	181.61	23282	42.28	1077	15451	66.36
REPRO	EQ	24-May-2022	390.00	394.25	439.00	388.00	412.00	419.95	424.06	95979	407.01	2483	68479	71.35
RESPONIND	EQ	24-May-2022	139.15	141.25	141.25	132.60	133.65	135.15	137.83	180899	249.33	4714	8069	4.46
REVATHI	EQ	24-May-2022	633.90	630.65	636.65	587.35	587.35	608.30	622.17	1022	6.36	88	895	87.57
REXPIPES	SM	24-May-2022	28.65	30.05	30.05	30.05	30.05	30.05	30.05	4000	1.20	1	4000	100.00
RGL	EQ	24-May-2022	695.85	705.00	705.00	652.10	657.00	664.85	678.76	35356	239.98	2293	4659	13.18
RHFL	EQ	24-May-2022	3.80	3.85	3.90	3.75	3.80	3.80	3.82	269184	10.29	763	185260	68.82
RHFL	N6	24-May-2022	317.26	300.00	319.00	300.00	312.50	315.13	314.16	893	2.81	19	808	90.48
RHFL	N8	24-May-2022	210.30	205.00	211.00	205.00	211.00	211.00	210.37	474	1.00	9	474	100.00
RHIM	EQ	24-May-2022	550.45	556.00	568.35	531.85	543.75	543.40	544.39	369618	2012.15	16696	150124	40.62
RICHA	SM	24-May-2022	70.50	70.50	70.50	70.50	70.50	70.50	70.50	1000	0.71	1	1000	100.00
RICOAUTO	EQ	24-May-2022	35.10	35.50	35.95	34.35	34.70	34.60	35.12	131113	46.04	1290	48818	37.23
RIIL	EQ	24-May-2022	996.55	999.95	1013.70	957.50	962.00	962.65	988.15	852328	8422.30	28216	150752	17.69
RITCO	EQ	24-May-2022	128.95	131.50	132.45	125.15	126.00	126.00	129.00	5913	7.63	240	3615	61.14
RITES	EQ	24-May-2022	252.65	253.05	256.50	250.35	252.40	253.25	254.01	82448	209.43	3605	32534	39.46
RKDL	BE	24-May-2022	10.00	10.10	10.10	9.65	9.80	9.80	9.76	8288	0.81	59	-	-
RKEC	EQ	24-May-2022	46.30	46.70	47.00	44.30	44.60	44.85	45.66	9932	4.54	211	5384	54.21
RKFORGE	EQ	24-May-2022	163.95	164.90	165.50	158.55	161.00	159.70	160.45	271112	435.00	4100	149638	55.19
RMCL	BZ	24-May-2022	2.10	2.15	2.15	2.10	2.10	2.10	2.12	25840	0.55	40	-	-
RMDRIP	SM	24-May-2022	18.10	18.70	19.00	17.20	17.20	17.20	18.01	16000	2.88	8	14000	87.50
RML	EQ	24-May-2022	316.65	318.85	319.00	307.00	308.95	308.50	312.33	8636	26.97	593	3854	44.63
RNAVAL	BZ	24-May-2022	3.30	3.30	3.30	3.15	3.15	3.15	3.17	173237	5.49	385	-	-
ROHLTD	EQ	24-May-2022	132.30	132.60	132.85	127.55	128.65	128.10	129.27	11845	15.31	397	7431	62.74
ROLEXRINGS	EQ	24-May-2022	1265.50	1290.40	1329.20	1260.10	1318.00	1317.75	1301.55	87845	1143.35	13233	35395	40.29
ROLLT	EQ	24-May-2022	1.65	1.65	1.70	1.65	1.70	1.70	1.68	179920	3.02	198	119757	66.56
ROLTA	EQ	24-May-2022	4.85	4.80	4.95	4.75	4.95	4.95	4.86	103365	5.02	257	74813	72.38
ROML	EQ	24-May-2022	68.20	67.50	69.55	67.05	67.10	67.30	67.46	8427	5.68	264	5912	70.16
ROSSARI	EQ	24-May-2022	888.75	893.40	900.00	889.10	900.00	894.15	894.45	20067	179.49	3074	10555	52.60
ROSSELLIND	EQ	24-May-2022	182.15	180.90	187.25	176.15	180.00	182.70	181.27	40678	73.74	1119	9631	23.68
ROTO	EQ	24-May-2022	468.85	474.00	485.00	450.85	482.00	482.95	470.51	53731	252.81	2288	27972	52.06
ROUTE	EQ	24-May-2022	1277.85	1274.00	1280.50	1184.35	1191.00	1190.15	1217.77	279785	3407.14	21130	118395	42.32
RPGLIFE	EQ	24-May-2022	497.80	493.15	507.65	490.45	494.15	497.00	498.75	8138	40.59	654	3752	46.10
RPOWER	EQ	24-May-2022	12.40	12.50	12.70	12.35	12.50	12.55	12.53	8950965	1121.97	10678	4315248	48.21
RPPINFRA	EQ	24-May-2022	38.80	38.55	39.35	37.15	37.40	37.65	37.81	82895	31.35	1170	52446	63.27
RPPL	EQ	24-May-2022	178.45	174.90	180.20	171.40	172.25	173.05	174.98	5796	10.14	212	4146	71.53
RPSGVENT	EQ	24-May-2022	522.55	524.95	524.95	495.05	495.20	501.55	511.69	19886	101.75	1012	13876	69.78
RSSOFTWARE	EQ	24-May-2022	29.10	29.10	29.50	27.80	28.00	27.90	28.40	33004	9.37	530	15111	45.79
RSWM	EQ	24-May-2022	421.50	424.30	428.10	406.00	414.30	415.95	416.06	128739	535.64	5633	56630	43.99
RSYSTEMS	EQ	24-May-2022	228.95	229.50	229.50	220.45	223.00	222.45	223.54	24669	55.14	1602	12105	49.07
RTNINDIA	EQ	24-May-2022	42.10	42.60	43.10	41.20	41.80	41.75	42.19	1056746	445.82	8651	688552	65.16
RTNPOWER	EQ	24-May-2022	4.05	4.05	4.10	3.95	4.05	4.00	4.02	6457347	259.59	7298	4572151	70.81
RUBYMILLS	EQ	24-May-2022	389.90	385.10	393.80	376.45	377.00	379.30	383.84	10573	40.58	635	6166	58.32
RUCHI	EQ	24-May-2022	1156.85	1135.00	1148.00	1099.05	1099.05	1099.05	1119.60	2042762	22870.86	64082	974410	47.70
RUCHINFRA	BE	24-May-2022	9.50	9.50	9.50	9.05	9.05	9.05	9.16	68756	6.30	246	-	-
RUCHIRA	EQ	24-May-2022	100.75	101.00	103.75	98.00	98.25	98.60	100.98	114301	115.42	2810	41317	36.15
RUPA	EQ	24-May-2022	513.90	442.00	458.00	414.00	429.00	430.80	431.56	5428346	23426.44	117282	1263962	23.28
RUSHIL	EQ	24-May-2022	444.20	436.05	464.00	425.25	444.60	439.45	445.83	172514	769.11	7157	53963	31.28
RVHL	BE	24-May-2022	20.80	20.80	21.25	20.15	21.20	21.15	20.66	2796	0.58	27	-	-
RVNL	EQ	24-May-2022	31.60	31.60	31.80	31.25	31.35	31.40	31.44	762885	239.82	5039	412510	54.07
SABEVENTS	EQ	24-May-2022	6.80	6.80	7.05	6.50	6.60	6.65	6.81	13947	0.95	58	8179	58.64
SADBHAV	EQ	24-May-2022	27.05	27.05	27.30	26.40	26.70	26.60	26.78	140087	37.52	1086	82867	59.15
SADBHIN	BE	24-May-2022	9.90	10.15	10.15	9.45	9.75	9.80	9.68	98692	9.56	257	-	-
SAFARI	EQ	24-May-2022	903.95	913.00	913.00	880.00	880.00	882.30	896.49	23907	214.32	1567	19646	82.18
SAGARDEEP	EQ	24-May-2022	30.70	31.45	32.05	30.00	31.90	31.00	30.89	23295	7.20	423	14083	60.46
SAGCEM	EQ	24-May-2022	222.60	222.00	224.15	216.35	218.00	217.85	219.18	27810	60.95	1356	16529	59.44
SAIL	EQ	24-May-2022	73.95	74.35	75.70	73.35	74.15	74.25	74.22	60064633	44579.90	141497	15073080	25.09
SAKAR	EQ	24-May-2022	152.10	157.95	157.95	148.55	155.95	152.50	152.05	24120	36.68	651	13137	54.47
SAKHTISUG	EQ	24-May-2022	17.40	17.40	17.75	16.20	16.20	16.30	16.59	220181	36.53	952	117333	53.29
SAKSOFT	EQ	24-May-2022	792.15	792.00	798.90	778.55	790.00	791.35	788.22	6056	47.73	1127	3273	54.05
SAKUMA	EQ	24-May-2022	17.90	18.30	18.50	17.05	17.05	17.10	17.53	513731	90.06	1725	341144	66.41
SALASAR	EQ	24-May-2022	243.05	243.00	247.05	232.75	234.15	235.55	239.57	16589	39.74	802	9867	59.48
SALONA	EQ	24-May-2022	261.60	262.25	264.65	253.00	256.00	256.60	258.72	3707	9.59	158	2416	65.17
SALSTEEL	EQ	24-May-2022	9.00	9.00	9.15	8.75	8.75	8.85	8.93	94237	8.42	528	65708	69.73
SALZERELEC	EQ	24-May-2022	171.25	176.80	178.70	165.10	167.85	166.75	170.83	62493	106.76	1675	32971	52.76
SAMBHAAV	EQ	24-May-2022	4.25	4.45	4.45	4.10	4.10	4.10	4.17	30382	1.27	131	23313	76.73
SANCO	EQ	24-May-2022	10.25	10.10	10.75	9.80	10.75	10.55	10.36	26109	2.70	98	20206	77.39
SANDESH	EQ	24-May-2022	763.15	752.90	765.00	722.50	725.00	727.20	742.77	1040	7.72	237	481	46.25
SANDHAR	EQ	24-May-2022	242.75	244.90	247.40	240.50	243.75	243.50	244.48	38919	95.15	1579	29061	74.67
SANGAMIND	EQ	24-May-2022	276.15	276.15	284.65	269.05	270.00	270.20	277.00	28291	78.37	1847	13599	48.07
SANGHIIND	EQ	24-May-2022	42.65	42.50	42.80	40.60	40.60	41.10	41.41	360858	149.43	3611	259931	72.03
SANGHVIMOV	EQ	24-May-2022	173.55	177.00	177.00	172.50	174.95	174.30	175.06	48185	84.35	780	34600	71.81
SANGINITA	EQ	24-May-2022	21.05	21.55	21.95	20.70	21.25	21.05	21.10	14535	3.07	185	10103	69.51
SANOFI	EQ	24-May-2022	6630.90	6675.00	6675.00	6568.20	6568.20	6601.80	6610.30	14403	952.08	2475	12456	86.48
SANSERA	EQ	24-May-2022	730.80	744.00	744.00	694.85	701.50	699.90	702.07	504642	3542.96	4712	482520	95.62
SANWARIA	BZ	24-May-2022	1.00	1.00	1.00	0.95	1.00	0.95	0.96	2021544	19.44	812	-	-
SAPPHIRE	EQ	24-May-2022	1031.35	1042.40	1042.40	975.00	999.00	997.75	1005.89	124101	1248.32	12781	65295	52.61
SARDAEN	EQ	24-May-2022	832.55	829.00	864.90	825.90	850.05	847.65	849.83	259941	2209.05	14740	66994	25.77
SAREGAMA	EQ	24-May-2022	423.40	424.00	430.00	410.20	410.20	414.70	422.50	109490	462.59	6855	56314	51.43
SARLAPOLY	EQ	24-May-2022	50.65	50.00	51.35	48.15	50.00	49.85	49.53	138835	68.77	1377	74152	53.41
SARVESHWAR	SM	24-May-2022	53.55	56.20	56.20	56.00	56.20	56.20	56.12	11200	6.29	7	11200	100.00
SASKEN	EQ	24-May-2022	787.85	790.00	794.95	743.90	759.00	754.20	766.62	13153	100.83	1533	6186	47.03
SASTASUNDR	EQ	24-May-2022	328.15	326.05	330.00	317.00	317.60	319.60	325.27	10992	35.75	632	6218	56.57
SATIA	EQ	24-May-2022	122.85	122.00	125.10	118.65	120.60	121.20	121.35	298322	362.03	4377	163715	54.88
SATIN	EQ	24-May-2022	113.20	116.35	116.40	111.45	113.40	112.90	113.13	45929	51.96	683	31464	68.51
SBC	EQ	24-May-2022	5.40	5.40	5.50	5.15	5.30	5.25	5.24	924993	48.47	1554	570344	61.66
SBCL	EQ	24-May-2022	410.40	414.55	418.15	390.00	396.80	393.15	398.77	46225	184.33	3450	29899	64.68
SBICARD	EQ	24-May-2022	749.90	751.90	771.50	746.40	752.00	755.05	759.54	1324158	10057.48	55408	475215	35.89
SBIETFCON	EQ	24-May-2022	68.67	71.70	71.70	67.50	67.98	67.70	67.81	2027	1.37	75	1617	79.77
SBIETFIT	EQ	24-May-2022	298.56	309.70	309.70	291.15	293.09	292.48	294.26	25444	74.87	383	17699	69.56
SBIETFPB	EQ	24-May-2022	174.82	175.00	175.50	174.50	174.90	174.90	174.76	924	1.61	33	613	66.34
SBIETFQLTY	EQ	24-May-2022	142.43	144.90	144.90	140.00	140.00	140.10	140.71	8298	11.68	86	7526	90.70
SBILIFE	EQ	24-May-2022	1076.50	1072.75	1083.60	1057.25	1077.00	1073.40	1070.54	847697	9074.98	34299	484477	57.15
SBIN	EQ	24-May-2022	460.90	462.40	466.80	460.20	463.00	462.05	463.29	17175179	79570.59	139005	8555677	49.81
SCAPDVR	BE	24-May-2022	11.45	11.40	11.75	10.95	11.40	11.45	11.39	96567	11.00	281	-	-
SCHAEFFLER	EQ	24-May-2022	2079.00	2100.00	2200.00	2072.25	2094.00	2104.80	2133.34	124319	2652.15	17598	46595	37.48
SCHAND	EQ	24-May-2022	100.90	104.00	104.00	98.10	100.50	101.85	101.01	22650	22.88	560	13728	60.61
SCHNEIDER	EQ	24-May-2022	111.00	113.00	113.80	108.40	109.95	109.90	110.56	627353	693.61	9065	181202	28.88
SCI	EQ	24-May-2022	118.65	119.80	119.80	114.30	114.95	114.95	117.15	1015117	1189.18	8697	445173	43.85
SDBL	BE	24-May-2022	63.80	62.55	65.50	62.10	63.85	63.90	63.31	69750	44.16	309	-	-
SDL24BEES	EQ	24-May-2022	107.33	107.40	107.51	106.50	107.51	107.46	107.40	91444	98.21	17	86502	94.60
SDL26BEES	EQ	24-May-2022	105.50	105.50	105.96	103.50	103.69	103.69	103.51	145726	150.84	48	145417	99.79
SEAMECLTD	EQ	24-May-2022	1082.45	1087.00	1159.90	1085.75	1131.15	1138.95	1117.31	27968	312.49	2251	15195	54.33
SECL	SM	24-May-2022	83.10	78.95	78.95	78.95	78.95	78.95	78.95	3000	2.37	1	3000	100.00
SECURCRED	SM	24-May-2022	50.50	48.05	48.20	48.05	48.15	48.15	48.13	3780	1.82	3	2520	66.67
SECURKLOUD	EQ	24-May-2022	81.50	82.50	82.90	76.20	77.70	77.80	79.11	34187	27.04	1084	18299	53.53
SEJALLTD	BE	24-May-2022	246.30	245.00	250.00	240.00	240.00	241.45	243.76	1418	3.46	71	-	-
SELAN	EQ	24-May-2022	194.55	194.55	198.00	194.55	196.45	196.50	196.44	31800	62.47	624	20504	64.48
SELMC	BE	24-May-2022	1254.60	1229.55	1229.55	1229.55	1229.55	1229.55	1229.55	59	0.73	15	-	-
SEPC	EQ	24-May-2022	8.85	9.00	9.00	8.70	8.70	8.70	8.79	320710	28.20	298	258043	80.46
SEPOWER	EQ	24-May-2022	22.00	22.00	22.60	20.90	20.90	20.90	21.53	64549	13.89	276	33113	51.30
SEQUENT	EQ	24-May-2022	131.25	126.90	128.25	124.00	125.20	125.55	126.01	2126721	2679.85	24700	327437	15.40
SERVOTECH	EQ	24-May-2022	76.85	77.20	77.25	73.05	74.45	73.95	75.19	53841	40.48	330	14550	27.02
SESHAPAPER	EQ	24-May-2022	196.00	197.00	198.40	189.55	189.65	190.30	193.53	70340	136.13	2231	31497	44.78
SETCO	EQ	24-May-2022	14.55	14.35	14.80	14.35	14.55	14.65	14.65	44004	6.45	282	26218	59.58
SETF10GILT	EQ	24-May-2022	198.25	198.25	198.30	198.20	198.30	198.30	198.24	14	0.03	5	14	100.00
SETFGOLD	EQ	24-May-2022	45.37	45.55	45.55	45.06	45.50	45.43	45.36	1187203	538.54	933	1075756	90.61
SETFNIF50	EQ	24-May-2022	166.14	167.00	167.00	165.05	165.72	165.38	165.96	240504	399.13	1544	169594	70.52
SETFNIFBK	EQ	24-May-2022	341.61	345.00	345.90	340.93	342.16	342.62	342.68	836277	2865.77	1286	686404	82.08
SETFNN50	EQ	24-May-2022	399.95	403.87	403.87	394.10	396.50	395.76	397.01	25684	101.97	593	21340	83.09
SETUINFRA	BE	24-May-2022	2.95	3.05	3.05	2.85	2.85	2.85	2.93	112633	3.30	164	-	-
SEYAIND	BE	24-May-2022	29.30	29.00	29.35	28.05	28.30	28.15	28.40	15275	4.34	79	-	-
SFL	EQ	24-May-2022	3077.55	3092.95	3100.00	3076.30	3090.00	3091.50	3090.17	5321	164.43	2234	2169	40.76
SGBAPR28I	GB	24-May-2022	4725.49	4721.00	4729.00	4703.00	4715.00	4709.23	4715.56	307	14.48	87	237	77.20
SGBAUG24	GB	24-May-2022	5056.78	5011.00	5050.00	5010.00	5025.10	5028.65	5023.68	352	17.68	25	323	91.76
SGBAUG27	GB	24-May-2022	4791.85	4762.00	4762.00	4715.01	4737.00	4737.60	4733.16	25	1.18	5	20	80.00
SGBAUG28V	GB	24-May-2022	4785.60	4789.00	4805.00	4780.00	4800.00	4799.35	4793.97	1587	76.08	94	1319	83.11
SGBAUG29V	GB	24-May-2022	4745.92	4799.00	4799.00	4725.01	4725.05	4726.99	4729.19	106	5.01	29	72	67.92
SGBD29VIII	GB	24-May-2022	4741.94	4787.00	4787.00	4726.10	4765.00	4765.00	4739.66	26	1.23	9	24	92.31
SGBDC27VII	GB	24-May-2022	4739.44	4765.00	4765.00	4750.00	4750.00	4764.89	4764.90	154	7.34	11	154	100.00
SGBDEC2513	GB	24-May-2022	4815.00	4822.00	4822.00	4821.00	4821.00	4821.00	4821.20	5	0.24	2	5	100.00
SGBDEC26	GB	24-May-2022	4776.00	4801.00	4801.00	4801.00	4801.00	4801.00	4801.00	7	0.34	3	7	100.00
SGBFEB24	GB	24-May-2022	5056.41	5012.00	5051.00	5012.00	5051.00	5051.00	5036.72	96	4.84	17	81	84.38
SGBFEB28IX	GB	24-May-2022	4700.00	4702.00	4702.00	4702.00	4702.00	4702.00	4702.00	4	0.19	1	4	100.00
SGBFEB29XI	GB	24-May-2022	4740.00	4750.00	4750.00	4717.02	4720.00	4719.41	4719.78	264	12.46	153	156	59.09
SGBJ28VIII	GB	24-May-2022	4725.00	4749.99	4750.00	4749.99	4750.00	4749.99	4750.00	58	2.75	3	58	100.00
SGBJAN26	GB	24-May-2022	4801.00	4811.00	4812.00	4810.95	4811.00	4810.98	4811.06	15	0.72	7	15	100.00
SGBJAN27	GB	24-May-2022	4653.00	4740.00	4875.00	4740.00	4798.00	4798.00	4855.72	18	0.87	3	18	100.00
SGBJAN29IX	GB	24-May-2022	4744.00	4750.00	4750.00	4732.11	4750.00	4749.80	4741.14	232	11.00	29	121	52.16
SGBJAN29X	GB	24-May-2022	4727.10	4731.25	4759.75	4720.21	4759.75	4759.75	4736.17	27	1.28	10	19	70.37
SGBJAN30IX	GB	24-May-2022	4737.00	4738.00	4750.00	4720.00	4726.01	4726.55	4728.35	468	22.13	36	443	94.66
SGBJU29III	GB	24-May-2022	4765.37	4750.00	4759.00	4732.16	4759.00	4759.00	4752.02	140	6.65	16	80	57.14
SGBJUL25	GB	24-May-2022	5050.00	5011.00	5058.00	5011.00	5032.00	5032.00	5030.01	160	8.05	13	160	100.00
SGBJUL28IV	GB	24-May-2022	4737.17	4737.17	4748.00	4737.00	4740.00	4742.66	4737.82	2622	124.23	50	2605	99.35
SGBJUL29IV	GB	24-May-2022	4735.01	4735.01	4745.00	4730.00	4743.00	4743.00	4741.27	78	3.70	29	78	100.00
SGBJUN28	GB	24-May-2022	4749.36	4749.36	4768.50	4730.50	4760.00	4757.84	4754.51	89	4.23	27	84	94.38
SGBJUN29II	GB	24-May-2022	4758.32	4755.00	4755.00	4745.00	4748.00	4749.97	4749.63	443	21.04	26	409	92.33
SGBMAR24	GB	24-May-2022	4976.00	4963.00	5050.00	4963.00	4965.00	4965.00	5021.96	149	7.48	13	142	95.30
SGBMAR25	GB	24-May-2022	5000.00	4961.00	4980.00	4950.00	4952.00	4952.40	4962.37	170	8.44	10	140	82.35
SGBMAR30X	GB	24-May-2022	4848.46	4845.00	4848.00	4761.00	4800.00	4800.00	4822.45	103	4.97	19	55	53.40
SGBMAY25	GB	24-May-2022	4910.00	4901.00	4940.00	4882.00	4940.00	4934.85	4910.73	110	5.40	14	105	95.45
SGBMAY28	GB	24-May-2022	4729.99	4730.00	4730.00	4708.00	4710.01	4712.75	4712.75	648	30.54	318	648	100.00
SGBMAY29I	GB	24-May-2022	4738.80	4730.00	4748.00	4710.00	4710.00	4711.19	4721.45	799	37.72	82	604	75.59
SGBMR29XII	GB	24-May-2022	4729.23	4701.03	4730.00	4701.03	4716.00	4715.90	4722.41	150	7.08	34	137	91.33
SGBN28VIII	GB	24-May-2022	4739.76	4729.00	4750.00	4729.00	4740.00	4730.50	4737.31	205	9.71	83	55	26.83
SGBNOV23	GB	24-May-2022	4982.05	5090.00	5090.00	4983.05	4983.05	4983.05	5019.88	33	1.66	9	33	100.00
SGBNOV24	GB	24-May-2022	4935.70	4935.70	4935.70	4900.00	4922.00	4922.00	4913.60	157	7.71	16	108	68.79
SGBNOV25IX	GB	24-May-2022	4901.00	4901.00	4901.00	4875.00	4875.00	4875.00	4888.00	2	0.10	2	2	100.00
SGBNV29VII	GB	24-May-2022	4714.51	4720.00	4739.99	4708.00	4710.00	4714.15	4716.62	222	10.47	27	220	99.10
SGBOC28VII	GB	24-May-2022	4737.11	4737.11	4737.50	4730.00	4737.50	4737.50	4736.16	362	17.14	52	352	97.24
SGBOCT25	GB	24-May-2022	4935.14	4940.00	4950.00	4940.00	4950.00	4950.00	4945.00	10	0.49	2	10	100.00
SGBOCT25IV	GB	24-May-2022	4931.00	4931.00	4931.00	4931.00	4931.00	4931.00	4931.00	4	0.20	1	4	100.00
SGBOCT26	GB	24-May-2022	4788.00	4711.00	4760.00	4711.00	4760.00	4760.00	4720.78	9	0.42	4	7	77.78
SGBOCT27	GB	24-May-2022	4740.00	4690.00	4750.00	4690.00	4750.00	4750.00	4733.64	11	0.52	3	9	81.82
SGBOCT27VI	GB	24-May-2022	4751.00	4707.01	4759.00	4707.01	4744.00	4756.85	4731.93	14	0.66	8	13	92.86
SGBSEP24	GB	24-May-2022	4976.00	4965.00	4998.00	4965.00	4975.00	4975.00	4971.23	166	8.25	23	134	80.72
SGBSEP27	GB	24-May-2022	4755.00	4730.00	4730.00	4730.00	4730.00	4730.00	4730.00	6	0.28	2	6	100.00
SGBSEP28VI	GB	24-May-2022	4725.50	4721.10	4740.00	4716.00	4720.15	4721.00	4719.96	358	16.90	43	259	72.35
SGBSEP29VI	GB	24-May-2022	4726.00	4726.00	4746.99	4700.00	4716.00	4714.62	4714.72	327	15.42	48	268	81.96
SGIL	EQ	24-May-2022	167.80	163.50	171.70	163.50	169.55	168.70	168.30	3779	6.36	131	2548	67.43
SGL	EQ	24-May-2022	24.55	23.75	25.05	23.55	24.70	24.50	24.03	12096	2.91	150	7482	61.86
SHAHALLOYS	EQ	24-May-2022	69.25	65.80	65.80	65.80	65.80	65.80	65.80	24768	16.30	87	24765	99.99
SHAILY	EQ	24-May-2022	1788.40	1803.20	1819.90	1743.15	1800.00	1788.50	1759.13	3312	58.26	326	3155	95.26
SHAKTIPUMP	EQ	24-May-2022	470.85	464.80	466.90	447.00	449.50	449.15	456.85	40910	186.90	3036	20960	51.23
SHALBY	EQ	24-May-2022	106.95	106.95	109.55	105.35	105.75	105.80	107.03	34167	36.57	1261	14809	43.34
SHALPAINTS	EQ	24-May-2022	140.50	141.85	141.85	135.40	137.50	136.55	138.33	62414	86.34	1439	43876	70.30
SHANKARA	EQ	24-May-2022	722.65	726.30	732.15	711.00	714.75	716.35	722.63	23247	167.99	1627	10414	44.80
SHANTI	EQ	24-May-2022	27.80	29.15	29.15	29.15	29.15	29.15	29.15	12313	3.59	19	12313	100.00
SHANTIGEAR	EQ	24-May-2022	238.30	238.50	239.75	220.10	228.00	225.35	231.37	301972	698.68	7047	92799	30.73
SHARDACROP	EQ	24-May-2022	699.25	705.90	769.15	696.15	743.50	741.35	745.31	1003557	7479.59	39072	423454	42.20
SHARDAMOTR	EQ	24-May-2022	677.00	685.00	695.15	666.05	673.10	673.25	676.68	3377	22.85	399	2296	67.99
SHAREINDIA	EQ	24-May-2022	1264.60	1264.00	1264.00	1239.00	1240.00	1242.40	1250.92	12637	158.08	787	7848	62.10
SHARIABEES	EQ	24-May-2022	400.00	407.98	407.98	391.18	393.44	393.40	393.30	686	2.70	66	491	71.57
SHEMAROO	EQ	24-May-2022	112.90	116.00	116.00	112.00	112.05	112.30	113.12	20344	23.01	1044	12566	61.77
SHIGAN	SM	24-May-2022	126.00	130.00	130.00	115.25	128.50	125.00	124.11	204000	253.19	61	114000	55.88
SHIL	EQ	24-May-2022	291.70	295.45	306.90	295.40	301.15	303.45	302.30	99672	301.31	4473	50893	51.06
SHILPAMED	EQ	24-May-2022	409.95	448.00	471.00	435.15	445.15	452.95	456.56	4951440	22606.46	143750	206025	4.16
SHIVALIK	EQ	24-May-2022	768.35	779.85	779.85	751.10	751.10	753.85	762.33	1877	14.31	346	1081	57.59
SHIVAMAUTO	EQ	24-May-2022	31.30	31.30	31.35	29.90	30.20	30.05	30.59	33989	10.40	326	24045	70.74
SHIVAMILLS	EQ	24-May-2022	99.15	99.00	99.60	96.05	97.10	96.70	97.00	9442	9.16	237	3598	38.11
SHIVATEX	EQ	24-May-2022	213.40	209.50	214.50	204.00	207.00	205.45	207.04	10056	20.82	365	6494	64.58
SHK	EQ	24-May-2022	136.35	137.00	138.25	135.25	135.50	136.00	136.47	40874	55.78	1496	25087	61.38
SHOPERSTOP	EQ	24-May-2022	477.80	481.90	485.85	467.90	474.50	471.10	475.33	164458	781.72	6425	105520	64.16
SHRADHA	EQ	24-May-2022	47.45	47.00	48.80	47.00	47.05	47.10	47.19	3467	1.64	65	2841	81.94
SHREDIGCEM	EQ	24-May-2022	65.95	66.45	66.45	62.70	63.45	63.20	64.18	157670	101.19	2374	70721	44.85
SHREECEM	EQ	24-May-2022	21941.70	22001.00	22098.80	21575.05	21585.00	21647.40	21807.51	39072	8520.63	11270	13451	34.43
SHREEPUSHK	EQ	24-May-2022	262.05	264.90	266.15	245.25	248.00	249.50	252.84	99742	252.18	5128	55990	56.13
SHREERAMA	EQ	24-May-2022	14.00	14.00	14.10	13.35	13.35	13.50	13.57	18132	2.46	273	12729	70.20
SHRENIK	EQ	24-May-2022	2.30	2.30	2.40	2.25	2.30	2.35	2.30	715337	16.45	863	525317	73.44
SHREYANIND	EQ	24-May-2022	104.50	106.45	106.85	101.75	104.70	103.60	104.88	22673	23.78	867	11741	51.78
SHREYAS	EQ	24-May-2022	337.50	344.00	344.00	330.30	334.00	335.25	335.34	47137	158.07	2878	26432	56.07
SHRIPISTON	BE	24-May-2022	674.45	671.00	690.00	671.00	671.00	671.40	672.82	398	2.68	11	-	-
SHRIRAMCIT	EQ	24-May-2022	1665.10	1699.00	1707.70	1631.00	1642.00	1643.60	1653.26	56301	930.80	5863	18425	32.73
SHRIRAMPPS	EQ	24-May-2022	60.70	60.90	63.75	60.05	61.95	61.80	60.98	1852202	1129.54	6022	1438109	77.64
SHUBHLAXMI	SM	24-May-2022	24.55	25.75	25.75	25.75	25.75	25.75	25.75	6000	1.55	6	6000	100.00
SHYAMCENT	EQ	24-May-2022	27.90	29.25	29.25	26.55	26.55	26.55	27.79	2072704	576.08	5764	1162275	56.08
SHYAMMETL	EQ	24-May-2022	304.00	304.00	319.70	303.65	306.80	307.40	310.19	398964	1237.55	6768	192115	48.15
SHYAMTEL	BE	24-May-2022	8.25	8.25	8.25	8.25	8.25	8.25	8.25	291	0.02	5	-	-
SICAL	EQ	24-May-2022	10.25	10.50	10.55	9.75	9.80	9.80	10.00	404719	40.48	762	247379	61.12
SIDDHIKA	SM	24-May-2022	94.00	90.00	98.70	90.00	98.70	98.70	95.80	6000	5.75	3	2000	33.33
SIEMENS	EQ	24-May-2022	2365.60	2368.00	2420.95	2362.95	2401.85	2400.80	2400.70	329089	7900.44	30877	119817	36.41
SIGACHI	EQ	24-May-2022	269.35	267.00	272.75	260.00	265.00	264.40	266.42	65196	173.70	3929	22943	35.19
SIGIND	EQ	24-May-2022	38.85	38.20	39.80	38.05	38.20	38.40	38.57	4468	1.72	156	2178	48.75
SIKKO	EQ	24-May-2022	50.70	51.90	51.90	48.10	48.25	48.25	49.09	255	0.13	30	170	66.67
SIL	BE	24-May-2022	18.70	19.60	19.60	19.60	19.60	19.60	19.60	2823	0.55	17	-	-
SILGO	EQ	24-May-2022	37.45	37.45	38.50	36.45	36.50	36.65	37.38	89897	33.60	845	51859	57.69
SILINV	EQ	24-May-2022	313.55	319.40	326.35	308.00	315.00	311.85	317.23	915	2.90	91	495	54.10
SILLYMONKS	EQ	24-May-2022	20.55	20.95	21.05	19.95	20.90	20.85	20.82	551	0.11	22	263	47.73
SILVER	EQ	24-May-2022	64.11	63.50	64.11	63.14	63.47	63.58	63.34	98825	62.60	262	70620	71.46
SILVERBEES	EQ	24-May-2022	62.02	61.45	61.57	60.96	61.36	61.36	61.19	638967	391.00	1090	488267	76.42
SILVERTUC	EQ	24-May-2022	294.40	299.55	302.00	292.55	300.90	297.60	294.05	13027	38.31	172	11546	88.63
SIMBHALS	BE	24-May-2022	30.05	28.60	28.70	28.55	28.55	28.55	28.56	10803	3.09	70	-	-
SIMPLEXINF	BE	24-May-2022	77.00	73.40	78.35	73.40	73.40	73.45	75.00	17983	13.49	160	-	-
SINTERCOM	EQ	24-May-2022	88.00	88.15	89.15	88.00	88.00	88.00	88.03	2529	2.23	27	1952	77.18
SIRCA	EQ	24-May-2022	450.05	452.35	452.35	428.00	433.50	432.90	437.92	14604	63.95	403	8142	55.75
SIS	EQ	24-May-2022	478.10	480.45	484.10	474.05	477.60	475.05	475.85	117806	560.58	2756	108075	91.74
SITINET	BE	24-May-2022	2.15	2.15	2.15	2.05	2.10	2.10	2.07	773221	15.98	1020	-	-
SIYSIL	EQ	24-May-2022	552.95	552.95	554.50	512.20	519.75	520.15	528.92	137573	727.65	7789	61309	44.56
SJS	EQ	24-May-2022	394.30	398.10	407.10	392.10	401.80	400.60	398.69	29591	117.98	1540	14386	48.62
SJVN	EQ	24-May-2022	27.65	27.70	27.90	27.60	27.80	27.75	27.76	811029	225.12	2944	386733	47.68
SKFINDIA	EQ	24-May-2022	3177.40	3190.00	3425.00	3173.55	3231.00	3257.35	3269.66	165757	5419.68	18390	81431	49.13
SKIPPER	EQ	24-May-2022	58.45	59.00	59.00	57.35	57.80	57.85	58.00	33336	19.33	724	20854	62.56
SKMEGGPROD	EQ	24-May-2022	62.10	65.00	65.00	62.45	62.55	62.65	63.35	33453	21.19	467	19588	58.55
SMARTLINK	EQ	24-May-2022	113.20	113.25	117.80	112.55	117.80	116.95	115.71	10308	11.93	431	6602	64.05
SMCGLOBAL	EQ	24-May-2022	86.05	85.70	87.00	85.25	86.15	86.25	86.31	252207	217.69	2214	178523	70.78
SMLISUZU	EQ	24-May-2022	591.70	580.40	599.90	574.95	586.15	589.85	586.63	10437	61.23	881	3406	32.63
SMLT	EQ	24-May-2022	99.70	101.15	101.90	96.15	99.90	99.60	99.51	13511	13.44	707	4011	29.69
SMSLIFE	EQ	24-May-2022	608.75	613.70	628.25	599.50	610.00	608.85	612.91	1158	7.10	207	427	36.87
SMSPHARMA	EQ	24-May-2022	85.45	86.00	87.90	83.55	87.50	87.00	86.23	21542	18.58	596	12557	58.29
SMVD	SM	24-May-2022	19.80	19.80	19.80	19.80	19.80	19.80	19.80	2000	0.40	1	2000	100.00
SNOWMAN	EQ	24-May-2022	32.30	32.75	32.90	31.20	31.30	31.60	32.02	233552	74.78	1680	109213	46.76
SOBHA	EQ	24-May-2022	520.30	525.60	535.00	520.00	524.00	525.15	525.11	268836	1411.68	10359	61765	22.97
SOFTTECH	BE	24-May-2022	110.20	105.05	114.50	104.75	114.45	114.45	108.77	1050	1.14	14	-	-
SOLARA	EQ	24-May-2022	414.40	417.55	418.25	395.00	399.00	400.60	405.23	80298	325.39	4894	40871	50.90
SOLARINDS	EQ	24-May-2022	2683.55	2683.55	2780.00	2683.55	2700.00	2723.25	2748.16	53658	1474.61	10138	23021	42.90
SOLEX	SM	24-May-2022	170.10	161.60	161.60	161.60	161.60	161.60	161.60	2000	3.23	1	2000	100.00
SOMANYCERA	EQ	24-May-2022	586.70	585.00	599.90	576.00	590.00	587.60	581.08	14269	82.91	1863	9366	65.64
SOMATEX	BE	24-May-2022	6.80	6.80	7.10	6.60	6.90	6.90	6.94	2211	0.15	31	-	-
SOMICONVEY	EQ	24-May-2022	34.80	35.45	35.50	33.60	33.60	33.95	34.26	1529	0.52	41	978	63.96
SONACOMS	EQ	24-May-2022	539.05	545.00	554.45	540.70	549.90	550.55	546.93	461334	2523.18	13246	147261	31.92
SONAMCLOCK	EQ	24-May-2022	88.00	88.15	88.35	81.90	88.35	85.75	87.92	103492	90.99	103	552	0.53
SONATSOFTW	EQ	24-May-2022	663.45	663.45	677.00	652.85	653.85	658.85	668.01	69834	466.50	4264	26309	37.67
SONUINFRA	ST	24-May-2022	28.80	27.40	27.40	27.40	27.40	27.40	27.40	45000	12.33	15	45000	100.00
SORILINFRA	EQ	24-May-2022	66.00	66.00	66.95	61.75	63.80	63.00	64.07	16600	10.63	668	8530	51.39
SOTL	EQ	24-May-2022	1070.70	1075.15	1075.70	1041.10	1048.00	1043.30	1051.07	2628	27.62	312	1583	60.24
SOUTHBANK	EQ	24-May-2022	8.05	8.00	8.10	7.90	8.00	8.00	8.01	3492268	279.91	4671	1403605	40.19
SOUTHWEST	EQ	24-May-2022	205.90	219.00	219.00	209.05	210.15	210.30	212.36	47729	101.36	378	11363	23.81
SPAL	EQ	24-May-2022	340.95	343.00	350.15	335.35	339.10	340.25	342.24	108608	371.70	4659	50418	46.42
SPANDANA	EQ	24-May-2022	406.10	406.90	408.90	387.30	390.00	392.00	399.58	69119	276.19	7667	25822	37.36
SPARC	EQ	24-May-2022	216.45	217.10	224.60	215.00	218.05	219.90	221.08	644653	1425.20	7502	369146	57.26
SPECIALITY	EQ	24-May-2022	127.90	126.10	129.95	124.00	126.90	125.45	127.58	50296	64.17	1256	14758	29.34
SPENCERS	EQ	24-May-2022	76.70	76.55	78.00	74.10	74.85	74.75	75.99	67234	51.09	1389	35192	52.34
SPENTEX	BZ	24-May-2022	2.55	2.60	2.65	2.60	2.60	2.60	2.60	20425	0.53	6	-	-
SPIC	EQ	24-May-2022	68.00	68.85	69.90	64.90	65.70	65.85	67.51	1075131	725.81	6833	309802	28.82
SPICEJET	EQ	24-May-2022	49.15	49.70	50.20	48.70	50.00	49.70	49.26	980461	482.98	5279	352422	35.94
SPLIL	EQ	24-May-2022	58.25	57.20	58.95	56.25	56.35	56.60	57.35	14551	8.34	327	10614	72.94
SPLPETRO	BE	24-May-2022	921.30	890.00	890.00	845.50	845.50	845.50	847.08	9400	79.63	287	-	-
SPMLINFRA	EQ	24-May-2022	39.90	38.55	39.35	37.95	37.95	37.95	38.20	57274	21.88	217	33519	58.52
SPRL	SM	24-May-2022	90.25	90.25	92.00	90.25	92.00	92.00	90.83	4800	4.36	3	3200	66.67
SPTL	EQ	24-May-2022	5.85	5.60	5.70	5.60	5.60	5.60	5.63	1092368	61.45	1323	756691	69.27
SREEL	EQ	24-May-2022	170.85	165.00	171.00	165.00	168.65	167.40	167.54	4342	7.27	234	2803	64.56
SREIBNPNCD	NO	24-May-2022	140.00	150.00	150.00	120.01	135.00	135.00	133.19	124	0.17	6	124	100.00
SREIBNPNCD	NW	24-May-2022	140.00	135.00	135.00	135.00	135.00	135.00	135.00	185	0.25	3	185	100.00
SREIBNPNCD	Y8	24-May-2022	271.37	265.50	265.50	265.50	265.50	265.50	265.50	100	0.27	1	100	100.00
SREINFRA	EQ	24-May-2022	4.70	4.70	4.80	4.60	4.65	4.60	4.66	450925	21.02	536	306179	67.90
SRF	EQ	24-May-2022	2306.05	2358.00	2360.95	2300.00	2340.00	2339.90	2326.15	720316	16755.65	55559	272645	37.85
SRHHYPOLTD	EQ	24-May-2022	400.65	404.65	408.55	391.70	398.20	395.60	399.60	7512	30.02	535	4871	64.84
SRPL	EQ	24-May-2022	89.30	90.95	93.75	85.35	85.35	89.30	91.22	141394	128.99	763	98405	69.60
SRTRANSFIN	EQ	24-May-2022	1136.65	1133.85	1144.90	1103.05	1130.00	1127.75	1124.86	1613913	18154.26	32728	342200	21.20
SRTRANSFIN	YK	24-May-2022	1090.00	1090.00	1091.00	1088.00	1091.00	1091.00	1090.61	259	2.82	6	259	100.00
SRTRANSFIN	YL	24-May-2022	1128.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	160	1.80	3	160	100.00
SRTRANSFIN	YP	24-May-2022	1037.67	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	10	0.11	1	10	100.00
SRTRANSFIN	YS	24-May-2022	1105.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	5	0.06	1	5	100.00
SRTRANSFIN	YV	24-May-2022	1025.00	1010.00	1020.00	1010.00	1019.25	1019.25	1013.58	1589	16.11	38	1000	62.93
SRTRANSFIN	Z3	24-May-2022	1019.70	1010.01	1010.01	1010.01	1010.01	1010.01	1010.01	5	0.05	1	5	100.00
SRTRANSFIN	Z4	24-May-2022	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1	0.01	1	1	100.00
SRTRANSFIN	Z7	24-May-2022	1072.10	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	10	0.11	1	10	100.00
SRTRANSFIN	ZA	24-May-2022	1280.00	1296.00	1296.00	1296.00	1296.00	1296.00	1296.00	75	0.97	2	75	100.00
SRTRANSFIN	ZF	24-May-2022	1020.00	1010.00	1014.00	1010.00	1014.00	1013.98	1011.83	1790	18.11	22	1790	100.00
SSINFRA	SM	24-May-2022	20.40	19.85	19.85	19.85	19.85	19.85	19.85	3000	0.60	1	3000	100.00
SSWL	EQ	24-May-2022	785.95	814.00	814.00	756.00	756.65	760.75	777.55	25216	196.07	4908	8535	33.85
STAR	EQ	24-May-2022	307.25	302.05	307.95	297.30	306.75	303.00	303.06	926089	2806.62	16837	301406	32.55
STARCEMENT	EQ	24-May-2022	89.60	90.50	91.35	89.70	91.35	90.55	90.61	74672	67.66	1474	48276	64.65
STARHEALTH	EQ	24-May-2022	742.20	744.50	752.50	720.00	735.90	736.40	729.52	421299	3073.47	32931	193887	46.02
STARPAPER	EQ	24-May-2022	165.25	166.25	168.85	159.20	160.00	160.30	164.29	123841	203.45	3632	29905	24.15
STARTECK	EQ	24-May-2022	123.55	121.20	129.40	121.20	129.40	123.80	123.61	3836	4.74	123	1818	47.39
STCINDIA	EQ	24-May-2022	95.75	97.70	98.85	93.50	94.00	94.30	95.61	32105	30.70	778	14207	44.25
STEELCAS	EQ	24-May-2022	316.50	322.75	322.75	303.00	305.00	305.70	313.33	10609	33.24	352	8870	83.61
STEELCITY	EQ	24-May-2022	57.70	57.70	58.90	56.20	58.60	58.35	57.84	28552	16.52	244	19454	68.14
STEELXIND	EQ	24-May-2022	138.90	132.00	138.70	132.00	132.05	132.05	133.50	1212828	1619.17	3179	541981	44.69
STEL	EQ	24-May-2022	127.95	127.25	134.00	125.60	132.50	130.80	131.41	33903	44.55	480	21557	63.58
STERTOOLS	EQ	24-May-2022	174.35	171.00	181.15	165.05	169.00	170.65	171.81	265086	455.44	7497	85474	32.24
STLTECH	EQ	24-May-2022	169.55	171.80	180.45	170.90	174.50	175.00	176.68	1784665	3153.22	22958	268490	15.04
STOVEKRAFT	EQ	24-May-2022	576.00	584.65	595.00	571.45	580.00	578.80	585.40	106339	622.50	9255	36617	34.43
STYLAMIND	EQ	24-May-2022	850.65	859.60	859.60	832.40	834.80	834.70	839.99	2978	25.02	807	1867	62.69
SUBCAPCITY	BE	24-May-2022	70.10	73.60	73.60	73.60	73.60	73.60	73.60	316	0.23	7	-	-
SUBEXLTD	EQ	24-May-2022	31.05	31.70	31.75	29.75	30.00	29.95	30.49	1667122	508.25	6572	792091	47.51
SUBROS	EQ	24-May-2022	296.50	298.00	305.00	275.30	290.20	288.65	285.68	65629	187.49	2701	6515	9.93
SUDARSCHEM	EQ	24-May-2022	458.95	457.00	475.00	455.05	458.25	461.30	465.39	105786	492.32	4136	34817	32.91
SUMEETINDS	EQ	24-May-2022	8.65	8.55	8.95	8.25	8.25	8.25	8.36	328186	27.44	503	225062	68.58
SUMICHEM	EQ	24-May-2022	437.40	441.00	445.05	434.00	436.00	435.45	438.10	165141	723.48	6544	77936	47.19
SUMIT	EQ	24-May-2022	10.75	11.05	11.05	10.60	10.60	10.60	10.72	24594	2.64	125	15974	64.95
SUMMITSEC	EQ	24-May-2022	584.75	586.25	593.00	585.15	586.10	588.10	589.72	1467	8.65	156	920	62.71
SUNCLAYLTD	EQ	24-May-2022	3621.95	3640.05	3762.90	3581.55	3732.00	3717.10	3701.14	2434	90.09	1040	1472	60.48
SUNDARAM	EQ	24-May-2022	3.05	3.05	3.20	2.95	3.10	3.10	3.07	220728	6.78	353	157853	71.51
SUNDARMFIN	EQ	24-May-2022	1779.60	1779.60	1779.60	1721.00	1731.75	1735.65	1739.46	70954	1234.22	12924	49868	70.28
SUNDARMHLD	EQ	24-May-2022	70.10	70.20	73.50	70.05	71.75	71.65	71.32	54269	38.71	662	30046	55.36
SUNDRMBRAK	EQ	24-May-2022	338.90	332.15	351.00	332.15	340.05	342.60	342.64	717	2.46	98	465	64.85
SUNDRMFAST	EQ	24-May-2022	737.80	745.00	748.00	730.65	738.00	739.20	737.66	28948	213.54	5235	15733	54.35
SUNFLAG	EQ	24-May-2022	98.75	97.05	104.00	93.50	94.55	94.55	96.75	624741	604.43	6460	293516	46.98
SUNPHARMA	EQ	24-May-2022	922.05	928.00	930.85	907.00	912.85	909.90	918.84	2911410	26751.22	93369	1558670	53.54
SUNTECK	EQ	24-May-2022	440.60	439.95	443.00	425.55	429.35	433.85	435.50	438565	1909.93	13904	108454	24.73
SUNTV	EQ	24-May-2022	427.50	427.50	436.85	416.35	418.00	419.60	424.81	917292	3896.77	16392	253168	27.60
SUPERHOUSE	EQ	24-May-2022	172.90	174.55	174.55	170.00	170.00	170.20	171.91	7743	13.31	191	6004	77.54
SUPERSPIN	BE	24-May-2022	11.65	11.80	11.80	11.10	11.30	11.30	11.17	25250	2.82	105	-	-
SUPRAJIT	EQ	24-May-2022	340.90	341.00	347.00	339.30	342.75	343.55	343.76	127622	438.71	7168	53857	42.20
SUPREMEENG	BE	24-May-2022	2.70	2.70	2.75	2.60	2.75	2.65	2.65	512854	13.60	368	-	-
SUPREMEIND	EQ	24-May-2022	1777.15	1786.50	1786.50	1740.00	1745.20	1748.20	1756.34	73397	1289.10	5859	57810	78.76
SUPREMEINF	EQ	24-May-2022	11.70	12.00	12.25	11.20	12.25	12.25	12.19	115557	14.08	240	109751	94.98
SUPRIYA	EQ	24-May-2022	365.55	371.05	371.95	353.25	356.00	356.15	360.79	223570	806.63	11242	84588	37.84
SURANASOL	EQ	24-May-2022	22.30	22.10	22.80	21.50	21.60	21.75	21.94	24679	5.41	523	14762	59.82
SURANAT&P	EQ	24-May-2022	11.10	11.35	11.60	10.55	10.75	10.65	10.94	138173	15.12	699	96664	69.96
SURANI	SM	24-May-2022	41.50	41.50	41.50	41.50	41.50	41.50	41.50	2000	0.83	1	2000	100.00
SURYALAXMI	EQ	24-May-2022	69.25	73.00	73.00	67.30	67.70	67.65	68.44	6275	4.29	219	2955	47.09
SURYAROSNI	EQ	24-May-2022	422.25	416.30	428.30	406.40	410.90	410.35	417.29	94701	395.18	5419	37983	40.11
SURYODAY	EQ	24-May-2022	113.95	114.05	116.10	105.70	107.55	107.25	109.74	119955	131.64	2155	71237	59.39
SUTLEJTEX	EQ	24-May-2022	66.90	67.00	68.65	62.65	63.75	63.55	64.71	70863	45.85	1353	41495	58.56
SUULD	EQ	24-May-2022	71.65	72.50	75.20	71.40	72.05	71.85	72.37	102401	74.10	668	78017	76.19
SUVEN	EQ	24-May-2022	79.05	80.00	80.00	78.00	78.10	78.20	78.70	61891	48.71	1077	36504	58.98
SUVENPHAR	EQ	24-May-2022	518.20	520.90	533.00	516.00	519.00	522.30	527.82	298866	1577.48	10520	212826	71.21
SUVIDHAA	EQ	24-May-2022	7.30	7.40	7.40	7.00	7.25	7.20	7.18	72636	5.22	386	44404	61.13
SUZLON	EQ	24-May-2022	9.05	9.05	9.30	8.95	9.10	9.05	9.10	22572116	2054.51	16066	8750629	38.77
SVPGLOB	EQ	24-May-2022	43.30	43.30	43.50	42.00	42.05	42.20	42.61	52261	22.27	528	34713	66.42
SWANENERGY	EQ	24-May-2022	290.45	288.25	296.00	287.05	294.90	294.25	291.32	78341	228.22	2044	42148	53.80
SWARAJ	SM	24-May-2022	65.65	66.45	66.45	62.40	63.40	63.40	63.69	16000	10.19	8	10000	62.50
SWARAJENG	EQ	24-May-2022	1579.05	1579.05	1598.45	1570.00	1582.00	1577.80	1579.19	6818	107.67	1279	4400	64.54
SWELECTES	EQ	24-May-2022	341.05	340.00	349.00	332.45	336.50	336.50	338.57	17676	59.85	635	11164	63.16
SWSOLAR	EQ	24-May-2022	321.35	324.40	329.95	317.00	326.00	325.35	324.21	206054	668.04	5191	97434	47.29
SYMPHONY	EQ	24-May-2022	1056.30	1069.95	1069.95	1031.05	1039.00	1040.25	1044.76	16877	176.32	2554	7153	42.38
SYNGENE	EQ	24-May-2022	559.95	562.90	565.10	545.05	548.40	547.45	551.83	260230	1436.04	7659	127548	49.01
TAINWALCHM	EQ	24-May-2022	80.60	81.65	82.00	75.80	77.10	77.15	78.21	11691	9.14	337	6656	56.93
TAJGVK	EQ	24-May-2022	147.75	148.45	148.45	142.00	142.00	142.80	144.63	54768	79.21	3237	29322	53.54
TAKE	EQ	24-May-2022	23.60	23.65	24.00	23.15	23.30	23.25	23.57	221488	52.19	1472	120643	54.47
TALBROAUTO	EQ	24-May-2022	433.10	431.15	439.85	420.00	426.00	426.80	426.98	29541	126.13	3192	9302	31.49
TANLA	EQ	24-May-2022	1216.75	1232.60	1310.00	1217.00	1289.00	1300.40	1269.73	626450	7954.20	27170	150051	23.95
TANTIACONS	BZ	24-May-2022	12.90	13.20	13.20	12.40	13.00	12.65	12.70	7907	1.00	52	-	-
TARACHAND	SM	24-May-2022	49.60	48.00	49.70	44.60	44.70	44.70	46.29	12000	5.56	6	8000	66.67
TARC	EQ	24-May-2022	39.80	40.40	40.40	38.60	39.40	39.00	39.34	346770	136.42	2394	185745	53.56
TARMAT	EQ	24-May-2022	57.80	57.75	57.75	56.00	56.00	56.35	56.71	3217	1.82	90	2546	79.14
TARSONS	EQ	24-May-2022	668.45	674.00	674.00	654.00	665.40	663.50	662.15	41298	273.45	2930	27307	66.12
TASTYBITE	EQ	24-May-2022	9951.90	10100.00	10100.00	9700.00	9750.00	9782.95	9869.80	950	93.76	371	600	63.16
TATACAPHSG	N2	24-May-2022	1038.19	1038.99	1038.99	1038.99	1038.99	1038.99	1038.99	50	0.52	1	50	100.00
TATACAPHSG	N4	24-May-2022	1036.45	1045.00	1045.00	1025.00	1028.00	1028.00	1027.45	485	4.98	16	484	99.79
TATACAPHSG	N6	24-May-2022	1053.00	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	5	0.05	1	5	100.00
TATACAPHSG	N8	24-May-2022	1070.00	1080.00	1080.00	1075.00	1075.00	1075.69	1075.70	43	0.46	2	43	100.00
TATACAPHSG	NB	24-May-2022	1090.00	1118.99	1118.99	1118.00	1118.00	1118.00	1118.50	4	0.04	2	0	0.00
TATACHEM	EQ	24-May-2022	970.20	975.00	982.00	960.20	965.00	964.35	971.27	1201622	11670.98	29231	377024	31.38
TATACOFFEE	EQ	24-May-2022	197.95	198.60	199.50	192.65	194.45	194.30	194.98	1133168	2209.48	11884	278132	24.54
TATACOMM	EQ	24-May-2022	972.50	975.70	978.25	956.15	970.00	965.40	966.02	332407	3211.11	17879	134087	40.34
TATACONSUM	EQ	24-May-2022	729.70	735.00	738.00	710.00	716.95	715.15	717.86	1513724	10866.40	37769	649691	42.92
TATAELXSI	EQ	24-May-2022	8541.75	8600.00	8690.00	8405.00	8456.80	8457.40	8601.75	563544	48474.64	77694	173315	30.75
TATAINVEST	EQ	24-May-2022	1485.00	1485.00	1491.95	1470.85	1483.00	1484.25	1482.18	13123	194.51	1941	7367	56.14
TATAMETALI	EQ	24-May-2022	725.55	730.00	732.05	710.00	714.75	714.70	721.23	22703	163.74	2503	6856	30.20
TATAMOTORS	EQ	24-May-2022	421.45	423.90	427.50	416.00	424.70	425.75	422.16	14525617	61321.72	144953	2292629	15.78
TATAMTRDVR	EQ	24-May-2022	200.45	202.90	206.30	198.30	203.50	204.45	201.93	3219297	6500.65	23980	1222543	37.98
TATAPOWER	EQ	24-May-2022	229.80	230.20	231.40	224.75	227.50	227.00	228.08	17636195	40224.47	133047	3265285	18.51
TATASTEEL	EQ	24-May-2022	1022.95	1031.00	1039.90	1002.00	1005.50	1006.35	1019.59	12311666	125528.46	334234	3727672	30.28
TATASTLLP	EQ	24-May-2022	635.20	630.00	638.00	620.00	622.00	622.75	628.25	25890	162.65	2652	12505	48.30
TATVA	EQ	24-May-2022	2171.25	2200.00	2225.00	2132.55	2164.50	2147.35	2172.52	5311	115.38	1374	2081	39.18
TBZ	EQ	24-May-2022	60.30	60.60	60.60	58.10	59.00	58.85	58.98	65422	38.58	1467	35946	54.94
TCFSL	ND	24-May-2022	1081.81	1080.00	1081.36	1078.15	1081.36	1080.10	1079.11	651	7.03	21	567	87.10
TCFSL	NF	24-May-2022	1164.85	1141.05	1165.00	1141.05	1165.00	1165.00	1156.02	160	1.85	5	110	68.75
TCFSL	NH	24-May-2022	1066.05	1067.90	1068.00	1065.10	1065.10	1065.10	1067.93	230	2.46	5	230	100.00
TCFSL	NJ	24-May-2022	1085.00	1085.00	1090.80	1085.00	1090.00	1090.00	1089.59	500	5.45	13	475	95.00
TCFSL	NL	24-May-2022	1119.00	1126.00	1126.00	1126.00	1126.00	1126.00	1126.00	20	0.23	1	20	100.00
TCI	EQ	24-May-2022	754.30	760.70	763.45	743.70	755.00	752.95	752.46	77622	584.07	7858	30990	39.92
TCIDEVELOP	BE	24-May-2022	346.00	346.00	346.00	336.30	336.30	336.30	339.02	14	0.05	6	-	-
TCIEXP	EQ	24-May-2022	1609.15	1633.30	1636.20	1557.55	1599.00	1622.00	1603.84	31205	500.48	5695	13824	44.30
TCNSBRANDS	EQ	24-May-2022	619.20	639.90	639.90	590.00	590.50	592.30	604.01	56267	339.86	7535	21469	38.16
TCPLPACK	EQ	24-May-2022	791.75	774.00	786.00	767.30	775.00	772.90	773.65	7278	56.31	796	4983	68.47
TCS	EQ	24-May-2022	3321.75	3315.15	3324.85	3275.60	3291.90	3288.00	3295.55	1711510	56403.72	113563	1040626	60.80
TDPOWERSYS	EQ	24-May-2022	450.75	454.45	465.00	445.30	445.50	450.65	456.44	77112	351.97	7009	37448	48.56
TEAMLEASE	EQ	24-May-2022	3250.60	3259.00	3293.95	3177.55	3250.00	3254.45	3238.56	34984	1132.98	2203	30594	87.45
TECH	EQ	24-May-2022	29.25	29.75	29.75	28.55	28.70	28.68	28.74	6972	2.00	94	5046	72.38
TECHIN	EQ	24-May-2022	10.80	10.60	11.25	10.30	10.30	10.30	10.64	13418	1.43	65	7478	55.73
TECHM	EQ	24-May-2022	1142.90	1148.00	1151.85	1091.00	1097.00	1098.35	1111.82	3666196	40761.50	113199	2269445	61.90
TECHNOE	EQ	24-May-2022	292.90	296.80	296.80	276.85	277.50	279.70	283.62	80797	229.16	3706	44268	54.79
TEGA	EQ	24-May-2022	446.45	450.00	452.00	433.05	437.00	438.10	440.82	28997	127.82	1825	14962	51.60
TEJASNET	EQ	24-May-2022	430.55	432.10	437.00	411.50	418.50	419.75	425.95	178259	759.29	7938	87311	48.98
TEMBO	EQ	24-May-2022	147.20	148.00	148.00	140.40	142.50	142.40	144.50	11822	17.08	327	4716	39.89
TERASOFT	EQ	24-May-2022	40.05	39.20	40.30	39.10	39.10	39.15	39.55	7350	2.91	261	4510	61.36
TEXINFRA	EQ	24-May-2022	70.50	70.50	70.50	65.60	66.05	66.90	68.75	30495	20.96	519	21561	70.70
TEXMOPIPES	EQ	24-May-2022	70.75	70.80	71.05	69.20	69.55	69.90	69.90	43311	30.27	1348	24912	57.52
TEXRAIL	EQ	24-May-2022	43.15	43.80	44.25	43.15	43.15	43.35	43.62	689600	300.77	3180	264194	38.31
TFCILTD	EQ	24-May-2022	55.05	55.45	55.70	54.40	54.45	54.65	54.99	49548	27.25	674	29772	60.09
TFL	EQ	24-May-2022	8.05	8.05	8.35	7.70	7.70	7.70	7.85	1865	0.15	22	1365	73.19
TGBHOTELS	BE	24-May-2022	9.20	9.60	9.60	9.25	9.25	9.25	9.36	3007	0.28	28	-	-
THANGAMAYL	EQ	24-May-2022	996.70	997.00	1040.00	985.45	1011.00	1010.75	1008.44	17387	175.34	1199	13118	75.45
THEINVEST	EQ	24-May-2022	97.25	97.25	98.45	92.65	96.05	95.85	95.80	4636	4.44	212	2350	50.69
THEJO	SM	24-May-2022	1019.95	1019.00	1019.95	950.10	950.10	957.55	979.69	1350	13.23	9	1200	88.89
THEMISMED	EQ	24-May-2022	836.20	848.90	856.65	831.30	855.00	841.15	843.08	359	3.03	98	129	35.93
THERMAX	EQ	24-May-2022	2024.80	2029.95	2048.00	1965.10	1980.00	1983.85	1997.48	38536	769.75	6517	11662	30.26
THOMASCOOK	EQ	24-May-2022	68.15	64.50	64.50	57.70	62.40	61.30	60.83	3316319	2017.35	18895	1149200	34.65
THOMASCOTT	BE	24-May-2022	51.50	49.50	54.00	48.95	49.10	49.10	50.09	1840	0.92	25	-	-
THYROCARE	EQ	24-May-2022	650.60	654.90	654.90	638.05	646.05	642.65	644.38	22675	146.11	2249	8307	36.64
TI	EQ	24-May-2022	66.50	69.80	69.80	65.55	69.80	69.80	69.23	521732	361.21	1448	327088	62.69
TIDEWATER	EQ	24-May-2022	1060.90	1061.00	1067.00	1040.00	1040.00	1045.80	1048.98	9578	100.47	1947	5637	58.85
TIIL	EQ	24-May-2022	946.95	951.00	975.30	914.70	940.55	959.65	940.94	29675	279.22	3981	10105	34.05
TIINDIA	EQ	24-May-2022	1579.40	1580.10	1583.20	1514.40	1527.00	1539.95	1551.69	52574	815.79	8165	30114	57.28
TIJARIA	EQ	24-May-2022	6.70	6.85	6.90	6.45	6.90	6.90	6.69	13008	0.87	43	3273	25.16
TIL	EQ	24-May-2022	112.45	112.95	116.40	111.35	113.65	112.90	114.16	4438	5.07	218	3061	68.97
TIMESGTY	EQ	24-May-2022	48.85	49.00	49.95	47.15	48.65	47.55	48.05	1020	0.49	26	742	72.75
TIMETECHNO	EQ	24-May-2022	97.30	97.40	97.70	90.70	92.90	91.85	93.57	2643789	2473.75	24822	751438	28.42
TIMKEN	EQ	24-May-2022	1940.05	1950.30	2004.60	1942.40	1975.00	1984.05	1978.20	186836	3695.99	7227	160075	85.68
TINPLATE	EQ	24-May-2022	332.75	335.50	339.80	324.20	326.80	327.30	332.69	244028	811.86	7887	78739	32.27
TIPSINDLTD	BE	24-May-2022	1701.45	1707.00	1756.00	1640.00	1671.85	1655.00	1676.82	1735	29.09	199	-	-
TIRUMALCHM	EQ	24-May-2022	245.85	245.15	249.50	238.80	242.00	240.70	243.38	263212	640.61	4588	101610	38.60
TIRUPATI	SM	24-May-2022	54.30	52.00	57.00	52.00	52.25	52.25	53.75	9000	4.84	3	6000	66.67
TIRUPATIFL	EQ	24-May-2022	11.20	11.65	11.65	11.00	11.05	11.05	11.17	37663	4.21	151	29370	77.98
TITAN	EQ	24-May-2022	2151.30	2151.65	2165.00	2121.35	2140.65	2140.25	2142.56	1150314	24646.22	80214	711558	61.86
TMRVL	EQ	24-May-2022	13.80	13.70	13.95	13.30	13.80	13.55	13.67	12231	1.67	234	7915	64.71
TNIDETF	EQ	24-May-2022	55.20	55.85	55.85	54.50	55.09	54.58	54.85	3474	1.91	104	2036	58.61
TNPETRO	EQ	24-May-2022	113.15	103.00	103.90	97.05	98.95	98.10	99.43	1440526	1432.33	14775	642136	44.58
TNPL	EQ	24-May-2022	186.55	187.10	189.15	177.00	177.50	177.80	182.05	361378	657.89	5092	173428	47.99
TNTELE	BE	24-May-2022	8.70	8.70	8.70	8.30	8.30	8.30	8.30	22931	1.90	94	-	-
TOKYOPLAST	EQ	24-May-2022	89.55	90.25	91.45	83.35	83.35	84.25	85.60	14759	12.63	361	9820	66.54
TORNTPHARM	EQ	24-May-2022	2616.55	2620.10	2629.35	2552.60	2603.50	2589.20	2581.08	263266	6795.09	17022	161688	61.42
TORNTPOWER	EQ	24-May-2022	429.65	431.75	443.70	428.10	431.40	430.50	435.51	1235154	5379.17	28610	416990	33.76
TOTAL	EQ	24-May-2022	59.40	60.85	60.85	54.60	56.50	56.05	58.10	25582	14.86	356	17846	69.76
TOUCHWOOD	EQ	24-May-2022	83.55	85.00	85.65	83.55	84.00	83.95	84.80	1420	1.20	33	1201	84.58
TPLPLASTEH	EQ	24-May-2022	139.50	142.00	142.00	135.35	136.10	137.40	136.62	5202	7.11	132	3230	62.09
TRANSWIND	SM	24-May-2022	5.70	5.70	5.70	5.70	5.70	5.70	5.70	4000	0.23	1	4000	100.00
TREEHOUSE	EQ	24-May-2022	8.45	8.65	9.00	8.20	9.00	8.90	8.67	29277	2.54	122	13651	46.63
TREJHARA	EQ	24-May-2022	61.15	63.50	63.50	58.50	58.55	58.85	59.98	37906	22.73	345	24945	65.81
TRENT	EQ	24-May-2022	1065.30	1070.90	1080.45	1047.25	1073.95	1075.90	1064.58	337854	3596.72	12792	94845	28.07
TRF	EQ	24-May-2022	124.00	130.15	130.20	130.15	130.20	130.20	130.19	7453	9.70	40	6953	93.29
TRIDENT	EQ	24-May-2022	47.85	48.60	48.60	47.10	47.45	47.25	47.68	2582004	1231.12	29758	1846184	71.50
TRIGYN	EQ	24-May-2022	107.85	107.70	108.40	103.00	103.50	104.45	105.31	87647	92.30	2821	44617	50.91
TRIL	EQ	24-May-2022	30.45	30.25	31.40	29.70	29.80	29.85	30.38	91545	27.81	741	63274	69.12
TRITURBINE	EQ	24-May-2022	178.85	177.90	184.00	177.35	179.70	179.45	180.51	356033	642.68	9395	163979	46.06
TRIVENI	EQ	24-May-2022	297.35	298.50	308.00	276.60	281.00	286.85	289.28	1019399	2948.92	22776	340723	33.42
TTKHLTCARE	EQ	24-May-2022	755.80	765.65	765.65	735.00	738.00	736.85	742.36	8839	65.62	956	4704	53.22
TTKPRESTIG	EQ	24-May-2022	834.45	830.00	843.00	801.45	816.80	821.85	826.92	28059	232.03	3585	12941	46.12
TTL	EQ	24-May-2022	89.80	90.50	96.00	88.65	91.50	91.30	91.83	43127	39.61	1044	17339	40.20
TTML	EQ	24-May-2022	122.00	120.10	127.45	120.00	123.65	123.10	123.98	3794126	4703.99	46753	1242411	32.75
TV18BRDCST	EQ	24-May-2022	40.45	40.65	41.00	39.35	39.70	39.65	40.14	6564007	2635.00	15719	2636311	40.16
TVSELECT	EQ	24-May-2022	213.90	216.20	216.55	208.35	210.00	210.10	211.75	36034	76.30	1701	16182	44.91
TVSMOTOR	EQ	24-May-2022	695.90	694.95	712.50	692.35	706.70	708.85	705.06	1995805	14071.55	46255	672813	33.71
TVSSRICHAK	EQ	24-May-2022	1709.90	1694.90	1695.00	1612.00	1625.00	1625.40	1649.70	2381	39.28	371	1957	82.19
TVTODAY	EQ	24-May-2022	278.55	279.00	281.55	272.00	273.95	273.85	276.78	24308	67.28	976	17312	71.22
TWL	EQ	24-May-2022	105.05	105.65	105.85	101.80	102.10	102.35	102.80	231214	237.68	1895	136685	59.12
UBL	EQ	24-May-2022	1463.70	1475.00	1475.00	1442.10	1474.70	1461.65	1454.78	200168	2912.00	7717	97065	48.49
UCALFUEL	EQ	24-May-2022	121.50	120.50	123.25	116.30	117.00	117.30	118.83	35444	42.12	1630	18997	53.60
UCL	SM	24-May-2022	69.00	71.00	71.00	66.20	66.20	66.20	68.08	6000	4.09	3	2000	33.33
UCOBANK	EQ	24-May-2022	11.50	11.55	11.55	11.40	11.50	11.45	11.46	1247333	142.91	11059	474915	38.07
UDAICEMENT	EQ	24-May-2022	32.30	32.85	32.85	30.70	30.70	31.20	31.66	75000	23.74	804	50925	67.90
UFLEX	EQ	24-May-2022	572.50	571.00	574.90	566.35	570.20	569.95	570.69	54831	312.92	2715	23095	42.12
UFO	EQ	24-May-2022	104.35	104.35	105.45	98.65	99.00	99.45	100.67	143500	144.45	2623	91812	63.98
UGARSUGAR	EQ	24-May-2022	58.10	55.35	57.20	55.20	55.20	55.20	55.28	243885	134.82	763	163771	67.15
UGROCAP	EQ	24-May-2022	149.65	151.75	152.45	147.50	150.00	148.30	150.13	14982	22.49	424	11758	78.48
UGROCAP	N4	24-May-2022	1009.00	1008.80	1009.00	1006.00	1008.90	1008.90	1008.94	242	2.44	7	192	79.34
UJAAS	EQ	24-May-2022	4.05	4.05	4.20	3.90	4.00	3.95	4.00	646430	25.85	867	391368	60.54
UJJIVAN	EQ	24-May-2022	139.75	140.95	140.95	137.05	137.25	137.50	137.99	236607	326.49	4106	112525	47.56
UJJIVANSFB	EQ	24-May-2022	16.80	16.85	16.95	16.55	16.65	16.65	16.73	409209	68.45	1453	262299	64.10
ULTRACEMCO	EQ	24-May-2022	5916.30	5947.95	5957.60	5833.65	5870.50	5868.05	5866.11	458962	26923.22	53652	277456	60.45
UMAEXPORTS	EQ	24-May-2022	57.75	58.00	59.00	54.65	55.80	55.50	55.67	262580	146.18	4746	126078	48.02
UMANGDAIRY	EQ	24-May-2022	65.50	65.00	65.85	62.30	62.50	63.20	64.65	12957	8.38	267	7791	60.13
UNICHEMLAB	EQ	24-May-2022	236.35	234.10	240.60	234.10	235.00	235.10	237.18	17769	42.14	584	10167	57.22
UNIDT	EQ	24-May-2022	448.00	461.55	528.70	443.60	491.00	506.05	500.34	101661	508.65	3616	35141	34.57
UNIENTER	EQ	24-May-2022	126.00	125.05	128.40	125.00	128.40	128.25	126.56	11871	15.02	50	10886	91.70
UNIINFO	BE	24-May-2022	24.30	24.50	25.50	23.70	23.70	23.70	25.28	759	0.19	12	-	-
UNIONBANK	EQ	24-May-2022	36.50	36.60	36.90	36.20	36.40	36.40	36.53	5382065	1965.81	13690	1878514	34.90
UNITECH	BZ	24-May-2022	2.00	2.00	2.05	1.90	2.00	1.95	1.96	1100800	21.59	714	-	-
UNITEDPOLY	EQ	24-May-2022	38.75	37.80	40.05	36.85	36.85	36.85	37.67	21205	7.99	114	16310	76.92
UNITEDTEA	EQ	24-May-2022	349.60	342.65	364.05	342.65	354.00	353.55	354.92	1241	4.40	115	540	43.51
UNIVASTU	EQ	24-May-2022	73.75	73.25	74.45	71.00	71.50	71.80	72.73	24957	18.15	372	14100	56.50
UNIVCABLES	EQ	24-May-2022	146.05	156.95	162.05	146.20	148.90	149.05	155.53	120090	186.77	2516	53279	44.37
UNIVPHOTO	EQ	24-May-2022	483.70	481.90	531.75	470.20	500.00	485.85	487.77	1694	8.26	268	772	45.57
UPL	EQ	24-May-2022	791.25	789.00	798.80	783.65	792.80	792.55	791.45	1695450	13418.68	47403	666107	39.29
URAVI	SM	24-May-2022	124.50	120.20	120.20	120.20	120.20	120.20	120.20	58800	70.68	11	49200	83.67
URJA	EQ	24-May-2022	13.10	13.10	13.65	13.05	13.40	13.30	13.29	2613195	347.38	6736	1108456	42.42
USHAMART	EQ	24-May-2022	123.80	124.60	125.25	118.25	119.50	119.75	122.31	462904	566.16	6197	312040	67.41
UTIAMC	EQ	24-May-2022	692.90	693.15	703.70	672.00	673.70	677.70	687.07	81073	557.03	7522	36585	45.13
UTIBANKETF	EQ	24-May-2022	34.39	34.78	34.78	34.02	34.30	34.37	34.41	4487	1.54	78	2773	61.80
UTINEXT50	EQ	24-May-2022	40.28	41.10	41.27	39.72	39.93	39.90	40.19	31186	12.53	200	28481	91.33
UTINIFTETF	EQ	24-May-2022	1709.46	1729.20	1735.00	1695.65	1704.00	1702.79	1712.76	2063	35.33	102	1349	65.39
UTISENSETF	EQ	24-May-2022	573.40	572.72	578.00	567.24	571.31	570.54	570.74	1025	5.85	103	814	79.41
UTISXN50	EQ	24-May-2022	47.06	46.00	47.99	46.00	46.65	46.64	46.71	550	0.26	41	502	91.27
UTTAMSTL	EQ	24-May-2022	3.80	3.65	3.80	3.65	3.75	3.75	3.72	910325	33.86	859	604419	66.40
UTTAMSUGAR	EQ	24-May-2022	285.90	288.50	288.50	257.85	271.00	271.30	271.08	588266	1594.69	12063	166457	28.30
V2RETAIL	EQ	24-May-2022	130.40	130.60	130.60	125.45	126.65	127.25	128.27	6960	8.93	211	4369	62.77
VADILALIND	EQ	24-May-2022	1768.40	1779.00	1785.20	1701.00	1717.00	1707.65	1737.76	13682	237.76	1937	7384	53.97
VAIBHAVGBL	EQ	24-May-2022	390.90	367.00	377.55	360.00	369.95	365.05	369.33	401109	1481.42	17667	172014	42.88
VAISHALI	BE	24-May-2022	78.85	75.15	79.85	75.15	77.50	78.40	78.23	55299	43.26	163	-	-
VAKRANGEE	EQ	24-May-2022	30.30	30.40	30.45	29.50	29.60	29.60	29.76	2152044	640.51	6590	1137703	52.87
VALIANTORG	EQ	24-May-2022	702.20	702.30	709.00	666.60	680.00	683.75	683.11	45238	309.02	4460	25110	55.51
VARDHACRLC	EQ	24-May-2022	52.25	53.20	53.20	51.60	52.15	51.80	52.35	30101	15.76	541	21119	70.16
VARDMNPOLY	EQ	24-May-2022	23.85	23.65	24.45	23.05	24.30	24.05	24.15	7464	1.80	104	5393	72.25
VARROC	EQ	24-May-2022	360.40	362.00	364.20	346.90	348.20	348.65	353.24	232435	821.06	10115	91907	39.54
VASCONEQ	EQ	24-May-2022	25.50	25.80	25.80	23.65	23.70	23.85	24.42	767987	187.51	2705	369717	48.14
VASWANI	EQ	24-May-2022	18.20	18.55	18.65	17.25	17.70	17.60	17.91	50540	9.05	389	36493	72.21
VBL	EQ	24-May-2022	1079.05	1089.00	1124.00	1082.75	1105.00	1109.05	1108.50	658254	7296.71	37744	267186	40.59
VCL	BE	24-May-2022	29.95	30.90	31.40	29.90	31.40	31.40	31.29	1726566	540.29	5361	-	-
VEDL	EQ	24-May-2022	305.65	307.65	316.90	303.15	305.35	305.50	309.73	11923967	36932.03	94541	3777241	31.68
VENKEYS	EQ	24-May-2022	1972.25	1993.95	2012.80	1925.90	1947.00	1936.80	1965.26	23384	459.56	3548	6841	29.26
VENUSPIPES	BE	24-May-2022	326.00	337.50	354.35	337.00	354.35	354.35	344.06	1214057	4177.12	12601	-	-
VENUSREM	EQ	24-May-2022	239.50	238.00	244.25	219.00	219.00	221.05	227.47	58874	133.92	2761	36950	62.76
VERANDA	EQ	24-May-2022	183.90	185.90	193.05	175.00	193.05	193.05	185.37	305846	566.96	4083	131679	43.05
VERTOZ	EQ	24-May-2022	83.40	83.15	84.00	82.05	83.00	83.15	82.96	13098	10.87	278	8044	61.41
VESUVIUS	EQ	24-May-2022	1006.35	1013.90	1034.95	1006.55	1016.00	1015.45	1020.15	2786	28.42	306	1947	69.89
VETO	EQ	24-May-2022	91.85	92.50	94.15	91.70	93.65	93.35	93.14	24153	22.50	769	17768	73.56
VGUARD	EQ	24-May-2022	224.15	225.30	227.30	222.00	224.50	222.90	224.02	214458	480.44	6363	97115	45.28
VHL	EQ	24-May-2022	3090.25	3026.55	3122.30	3000.00	3000.00	3016.35	3059.67	65	1.99	56	33	50.77
VICEROY	BZ	24-May-2022	3.70	3.80	3.80	3.55	3.65	3.65	3.60	7678	0.28	25	-	-
VIDHIING	EQ	24-May-2022	386.15	386.15	391.45	384.00	386.00	385.05	385.64	23780	91.71	1108	15192	63.89
VIJAYA	EQ	24-May-2022	391.85	395.00	395.40	385.80	388.65	387.40	389.26	132945	517.51	8996	95569	71.89
VIJIFIN	EQ	24-May-2022	3.30	3.30	3.35	3.15	3.20	3.15	3.18	178153	5.67	371	135251	75.92
VIKASECO	EQ	24-May-2022	4.05	4.00	4.10	3.85	3.85	3.85	3.91	7890543	308.90	5037	3923769	49.73
VIKASLIFE	EQ	24-May-2022	4.75	4.80	4.90	4.55	4.55	4.55	4.67	7706815	359.69	4321	3664540	47.55
VIKASPROP	EQ	24-May-2022	1.80	1.85	1.85	1.75	1.80	1.75	1.78	317225	5.65	736	208911	65.86
VIKASWSP	BZ	24-May-2022	2.95	2.90	3.05	2.85	2.90	2.90	2.95	111662	3.29	170	-	-
VIMTALABS	EQ	24-May-2022	344.40	343.10	345.90	333.00	334.05	334.50	339.95	11116	37.79	545	6915	62.21
VINATIORGA	EQ	24-May-2022	2047.50	2044.00	2076.70	1981.10	2035.00	2039.95	2031.66	48180	978.85	7485	17604	36.54
VINDHYATEL	EQ	24-May-2022	958.20	967.00	968.00	942.15	950.35	950.50	952.49	6495	61.86	815	4326	66.61
VINEETLAB	EQ	24-May-2022	56.05	56.80	57.50	56.15	56.80	56.85	56.72	2308	1.31	65	1550	67.16
VINNY	SM	24-May-2022	54.70	54.00	55.25	54.00	55.25	55.10	54.83	147000	80.60	13	147000	100.00
VINYLINDIA	EQ	24-May-2022	281.40	282.00	283.00	278.00	281.00	279.05	280.28	41606	116.61	1592	22744	54.67
VIPCLOTHNG	BE	24-May-2022	24.40	23.70	24.90	23.60	23.75	23.75	23.87	31266	7.46	201	-	-
VIPIND	EQ	24-May-2022	541.50	547.00	557.90	531.00	551.90	550.55	550.44	725345	3992.59	24646	319193	44.01
VIPULLTD	BE	24-May-2022	18.95	18.90	19.85	18.90	19.30	19.30	19.39	1665	0.32	18	-	-
VISAKAIND	EQ	24-May-2022	533.05	541.05	541.05	520.10	521.75	522.45	524.60	8719	45.74	819	5527	63.39
VISASTEEL	BE	24-May-2022	16.80	17.15	17.40	16.00	16.90	16.60	16.76	14147	2.37	119	-	-
VISESHINFO	EQ	24-May-2022	0.85	0.85	0.90	0.80	0.90	0.85	0.85	26670396	225.84	9911	12932159	48.49
VISHAL	EQ	24-May-2022	31.60	31.70	32.50	30.10	30.50	30.45	30.99	93841	29.08	756	66010	70.34
VISHNU	BE	24-May-2022	1468.60	1468.00	1468.00	1395.20	1395.20	1398.90	1402.47	12002	168.32	770	-	-
VISHWARAJ	EQ	24-May-2022	19.70	19.65	19.85	18.80	19.05	19.00	19.20	1434080	275.37	3827	791934	55.22
VIVIDHA	EQ	24-May-2022	1.60	1.60	1.65	1.55	1.60	1.60	1.59	678352	10.80	1851	399131	58.84
VIVIMEDLAB	EQ	24-May-2022	13.90	13.90	14.00	13.35	13.40	13.50	13.66	111308	15.20	727	88761	79.74
VIVO	SM	24-May-2022	163.80	171.95	171.95	171.95	171.95	171.95	171.95	3200	5.50	2	3200	100.00
VLSFINANCE	EQ	24-May-2022	157.00	159.15	159.15	150.55	153.05	153.85	153.87	25577	39.36	834	13388	52.34
VMARCIND	SM	24-May-2022	36.50	35.50	35.50	35.00	35.00	35.00	35.25	6000	2.12	2	6000	100.00
VMART	EQ	24-May-2022	3316.45	3300.00	3316.45	3220.00	3221.05	3230.80	3255.17	12655	411.94	3449	3552	28.07
VOLTAMP	EQ	24-May-2022	1898.55	1901.00	1990.00	1875.05	1972.55	1960.50	1933.64	11594	224.19	1119	8188	70.62
VOLTAS	EQ	24-May-2022	995.65	999.00	1013.85	991.15	1010.40	1011.60	1004.69	995063	9997.30	31721	325153	32.68
VRLLOG	EQ	24-May-2022	638.70	634.20	643.40	600.60	607.50	605.70	619.85	571022	3539.48	20676	162817	28.51
VSCL	SM	24-May-2022	22.55	23.65	23.65	23.65	23.65	23.65	23.65	3000	0.71	1	3000	100.00
VSSL	EQ	24-May-2022	226.10	233.00	233.00	223.00	223.00	223.65	225.46	20274	45.71	927	14553	71.78
VSTIND	EQ	24-May-2022	3223.40	3202.10	3283.75	3201.15	3264.00	3269.55	3256.69	6263	203.97	1608	3825	61.07
VSTTILLERS	EQ	24-May-2022	2547.85	2547.95	2583.70	2502.80	2563.90	2560.60	2558.37	3690	94.40	833	1844	49.97
VTL	EQ	24-May-2022	342.45	342.00	345.80	321.00	323.00	323.50	331.71	410209	1360.70	16937	180838	44.08
WABAG	EQ	24-May-2022	242.20	244.50	245.35	235.20	237.00	237.45	238.95	216294	516.83	8777	99051	45.79
WALCHANNAG	BE	24-May-2022	50.60	51.20	51.40	49.05	49.25	49.60	50.25	25577	12.85	248	-	-
WALPAR	SM	24-May-2022	39.65	40.40	41.60	40.40	41.60	41.60	40.85	10000	4.09	4	10000	100.00
WANBURY	BE	24-May-2022	67.75	67.75	69.90	66.00	68.00	68.05	68.74	13057	8.97	47	-	-
WATERBASE	EQ	24-May-2022	81.00	81.05	82.55	80.00	81.50	81.00	81.18	18660	15.15	546	10242	54.89
WEALTH	BE	24-May-2022	235.00	245.00	245.00	245.00	245.00	245.00	245.00	100	0.25	5	-	-
WEBELSOLAR	BE	24-May-2022	96.10	96.10	98.00	92.60	93.05	93.30	94.16	46828	44.09	955	-	-
WEIZMANIND	EQ	24-May-2022	54.90	54.00	54.90	52.30	52.40	53.00	53.70	2725	1.46	109	1146	42.06
WELCORP	EQ	24-May-2022	223.75	224.70	228.70	211.05	213.00	213.80	218.24	2175507	4747.84	22111	1091565	50.18
WELENT	EQ	24-May-2022	91.15	90.00	96.00	89.00	95.80	95.25	93.80	1594393	1495.56	13967	772753	48.47
WELINV	EQ	24-May-2022	285.55	287.60	292.50	278.05	279.00	279.00	284.16	163	0.46	51	92	56.44
WELSPUNIND	EQ	24-May-2022	72.25	72.00	72.00	67.45	67.95	67.75	69.22	2149381	1487.84	14776	878278	40.86
WENDT	EQ	24-May-2022	6386.40	6386.40	6391.00	6255.00	6255.00	6304.50	6327.31	219	13.86	80	177	80.82
WESTLIFE	EQ	24-May-2022	460.10	462.00	470.00	457.10	460.00	461.50	461.20	210458	970.63	5821	183048	86.98
WEWIN	SM	24-May-2022	47.85	46.00	46.00	46.00	46.00	46.00	46.00	3000	1.38	1	3000	100.00
WFL	EQ	24-May-2022	174.80	166.55	182.75	166.55	171.95	171.55	172.15	132	0.23	11	33	25.00
WHEELS	EQ	24-May-2022	618.00	616.05	634.50	605.00	615.00	612.55	621.49	21877	135.96	1995	8880	40.59
WHIRLPOOL	EQ	24-May-2022	1569.60	1570.00	1571.45	1531.55	1538.00	1535.90	1546.00	205155	3171.70	8136	150460	73.34
WILLAMAGOR	EQ	24-May-2022	21.50	22.30	22.95	21.90	22.25	22.25	22.44	16175	3.63	113	7665	47.39
WINDLAS	EQ	24-May-2022	224.65	227.95	227.95	221.25	224.00	223.00	223.81	12808	28.67	730	7633	59.60
WINDMACHIN	EQ	24-May-2022	37.10	37.00	39.00	36.80	37.50	37.20	37.94	170009	64.50	866	66679	39.22
WINPRO	EQ	24-May-2022	4.95	5.05	5.10	4.85	5.00	5.00	4.99	169351	8.45	374	138547	81.81
WIPL	BE	24-May-2022	50.65	53.15	53.15	50.20	52.80	52.80	52.81	842	0.44	12	-	-
WIPRO	EQ	24-May-2022	466.00	468.45	469.60	458.00	460.70	459.95	462.17	6889730	31842.05	123970	3718199	53.97
WOCKPHARMA	EQ	24-May-2022	281.75	284.00	293.80	277.80	279.05	279.70	286.13	1485246	4249.73	25118	419054	28.21
WONDERLA	EQ	24-May-2022	219.40	218.90	221.35	213.10	214.90	215.00	216.64	67890	147.08	4316	31718	46.72
WORTH	EQ	24-May-2022	106.25	105.25	107.40	105.10	106.00	105.65	106.09	6018	6.38	155	3954	65.70
WSTCSTPAPR	EQ	24-May-2022	336.15	339.00	349.20	336.65	340.00	339.50	344.29	225206	775.37	9311	93637	41.58
XCHANGING	EQ	24-May-2022	71.70	70.30	71.45	68.45	68.90	68.90	69.24	192886	133.56	2979	110402	57.24
XELPMOC	EQ	24-May-2022	200.35	204.40	205.00	198.20	204.05	204.45	201.76	21047	42.47	1282	12702	60.35
XPROINDIA	BE	24-May-2022	1132.10	1158.00	1175.00	1080.50	1115.95	1106.50	1119.34	5147	57.61	342	-	-
YAARI	EQ	24-May-2022	38.20	38.40	39.60	36.30	36.30	36.40	36.96	130492	48.23	1059	76898	58.93
YESBANK	EQ	24-May-2022	13.75	13.75	13.90	13.40	13.45	13.45	13.61	81452469	11087.00	44270	24185551	29.69
YUKEN	EQ	24-May-2022	499.55	497.00	500.05	496.00	499.95	499.70	499.11	943	4.71	78	813	86.21
ZEEL	EQ	24-May-2022	237.90	237.90	240.55	234.00	236.95	236.95	236.58	8267637	19559.60	51658	1384300	16.74
ZEELEARN	EQ	24-May-2022	7.30	7.20	7.20	6.95	6.95	6.95	7.00	993041	69.52	1647	594009	59.82
ZEEMEDIA	EQ	24-May-2022	17.55	17.55	17.75	16.70	16.75	16.75	17.07	2078970	354.86	2806	1242679	59.77
ZENITHEXPO	BE	24-May-2022	73.50	76.95	77.15	72.00	77.15	77.15	73.45	171	0.13	8	-	-
ZENITHSTL	EQ	24-May-2022	6.65	6.95	6.95	6.95	6.95	6.95	6.95	25885	1.80	32	25885	100.00
ZENSARTECH	EQ	24-May-2022	290.45	291.80	293.00	282.05	284.05	284.35	286.09	342747	980.57	9859	156634	45.70
ZENTEC	EQ	24-May-2022	171.95	174.60	174.60	165.00	165.95	166.15	168.99	134356	227.05	2520	92930	69.17
ZFCVINDIA	EQ	24-May-2022	8022.40	8049.15	8099.90	7973.35	8064.00	8088.40	8068.55	11160	900.45	3066	7921	70.98
ZODIAC	BE	24-May-2022	103.45	103.45	104.50	98.30	98.30	98.65	99.69	11763	11.73	287	-	-
ZODIACLOTH	EQ	24-May-2022	98.25	99.25	99.25	96.05	96.50	96.45	97.10	13906	13.50	249	8981	64.58
ZOMATO	EQ	24-May-2022	57.05	57.95	67.60	57.90	65.45	64.95	64.06	193577787	124013.94	423662	31905408	16.48
ZOTA	EQ	24-May-2022	274.05	275.60	284.95	270.45	281.00	278.40	279.84	17321	48.47	611	9098	52.53
ZUARI	EQ	24-May-2022	161.60	162.45	164.60	156.20	156.70	156.95	160.36	92952	149.06	2787	40961	44.07
ZUARIGLOB	EQ	24-May-2022	161.65	163.90	164.05	159.05	159.20	160.30	161.62	27128	43.85	898	10599	39.07
ZYDUSLIFE	EQ	24-May-2022	362.50	364.50	373.65	360.25	368.60	368.10	367.48	3218921	11829.00	41770	1074233	33.37
ZYDUSWELL	EQ	24-May-2022	1545.75	1545.05	1552.00	1494.00	1502.00	1512.25	1526.61	26568	405.59	7139	14622	55.04