nse-sec-bhavdata-full-2022-05-26.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	26-May-2022	78.10	78.70	79.80	74.50	76.70	77.10	76.84	167320	128.57	3209	78277	46.78
21STCENMGM	EQ	26-May-2022	25.40	25.00	25.90	24.90	25.40	25.20	25.08	11081	2.78	80	7141	64.44
3IINFOLTD	EQ	26-May-2022	45.15	45.15	46.00	43.00	45.95	45.65	44.61	438102	195.44	5055	213340	48.70
3MINDIA	EQ	26-May-2022	17926.60	17995.00	18003.10	17410.00	17463.95	17457.70	17591.63	11420	2008.96	2374	9802	85.83
3PLAND	BE	26-May-2022	13.25	13.25	13.90	13.25	13.90	13.90	13.67	408	0.06	16	-	-
5PAISA	EQ	26-May-2022	303.95	308.45	314.35	299.25	305.00	307.35	305.60	11734	35.86	765	3633	30.96
610GS2031	GS	26-May-2022	96.95	96.95	96.95	96.95	96.95	96.95	96.95	1	0.00	1	1	100.00
63MOONS	EQ	26-May-2022	171.50	162.95	176.80	162.95	170.00	170.55	165.87	283913	470.92	2464	74878	26.37
667GS2035	GS	26-May-2022	99.74	95.00	95.00	95.00	95.00	95.00	95.00	30	0.03	2	30	100.00
667GS2050	GS	26-May-2022	93.00	94.00	94.00	94.00	94.00	94.00	94.00	624	0.59	7	624	100.00
676GS2061	GS	26-May-2022	91.99	91.99	96.58	91.00	96.50	96.50	93.52	3009	2.81	23	2999	99.67
695GS2061	GS	26-May-2022	95.90	96.00	96.00	95.50	95.60	95.60	95.58	1772	1.69	9	1772	100.00
699GS2051	GS	26-May-2022	96.00	98.90	98.90	96.49	96.49	96.49	96.54	54	0.05	5	54	100.00
813GS2045	GS	26-May-2022	117.00	117.00	117.00	115.00	115.00	115.00	116.38	40	0.05	4	40	100.00
A2ZINFRA	EQ	26-May-2022	12.75	12.25	12.65	12.15	12.15	12.15	12.17	490286	59.68	373	321646	65.60
AAATECH	SM	26-May-2022	69.50	70.10	70.10	70.10	70.10	70.10	70.10	9000	6.31	3	9000	100.00
AAKASH	EQ	26-May-2022	16.85	16.95	17.65	16.05	17.50	17.00	16.66	140637	23.43	391	94335	67.08
AAREYDRUGS	EQ	26-May-2022	35.80	36.25	37.35	33.70	35.00	34.75	35.13	52102	18.30	771	29872	57.33
AARON	EQ	26-May-2022	112.20	112.00	115.90	111.00	111.00	111.80	112.48	6861	7.72	423	4096	59.70
AARTIDRUGS	EQ	26-May-2022	406.55	402.00	416.60	401.10	416.60	410.05	407.27	56701	230.93	5550	22474	39.64
AARTIIND	EQ	26-May-2022	741.35	745.00	754.95	717.60	750.00	750.00	737.87	527887	3895.11	21140	148864	28.20
AARTISURF	EQ	26-May-2022	689.60	700.00	700.00	667.25	688.00	688.45	679.59	5061	34.39	881	2335	46.14
AARVEEDEN	EQ	26-May-2022	23.10	24.35	24.35	22.50	23.70	22.95	23.25	3498	0.81	82	3315	94.77
AARVI	EQ	26-May-2022	110.65	114.50	114.50	105.20	107.50	107.05	108.04	10959	11.84	174	6092	55.59
AAVAS	EQ	26-May-2022	2160.75	2172.10	2232.95	2112.50	2180.00	2191.50	2183.68	54905	1198.95	9396	25286	46.05
ABAN	EQ	26-May-2022	47.05	47.45	48.30	45.00	47.75	47.45	46.55	139220	64.81	2580	66708	47.92
ABB	EQ	26-May-2022	2214.50	2205.95	2210.60	2172.20	2196.25	2191.20	2191.46	105221	2305.88	15019	32804	31.18
ABBOTINDIA	EQ	26-May-2022	18056.25	18056.00	18162.65	17648.00	17725.00	17710.55	17835.90	9604	1712.96	4255	2913	30.33
ABCAPITAL	EQ	26-May-2022	95.65	96.30	99.75	94.45	98.50	98.00	96.30	3426005	3299.19	17134	1441292	42.07
ABFRL	EQ	26-May-2022	257.70	259.60	261.55	249.35	257.40	257.40	255.36	1829267	4671.13	18860	345035	18.86
ABINFRA	SM	26-May-2022	10.45	9.95	10.95	9.95	10.95	10.95	10.33	12000	1.24	3	4000	33.33
ABMINTLLTD	BE	26-May-2022	88.80	88.80	88.80	85.00	85.00	85.45	88.24	80	0.07	12	-	-
ABSLAMC	EQ	26-May-2022	436.05	441.00	441.00	411.45	413.15	412.75	417.34	246878	1030.31	14633	167073	67.67
ABSLBANETF	EQ	26-May-2022	34.32	34.32	35.20	34.05	35.15	35.07	34.69	3703	1.28	163	2263	61.11
ABSLNN50ET	EQ	26-May-2022	38.14	38.93	39.00	37.50	38.93	38.70	38.16	7683	2.93	100	4032	52.48
ACC	EQ	26-May-2022	2186.10	2194.90	2214.00	2165.00	2203.25	2208.00	2191.93	309697	6788.34	16343	104752	33.82
ACCELYA	EQ	26-May-2022	922.30	922.30	939.95	906.75	934.40	935.60	927.74	5520	51.21	898	3112	56.38
ACCURACY	EQ	26-May-2022	269.45	269.75	271.95	246.60	253.05	251.80	258.31	141319	365.05	3730	61038	43.19
ACE	EQ	26-May-2022	187.45	190.25	191.90	180.15	188.90	189.70	185.42	201760	374.10	6021	62996	31.22
ACEINTEG	SM	26-May-2022	30.20	30.30	30.30	30.30	30.30	30.30	30.30	4500	1.36	1	4500	100.00
ACRYSIL	EQ	26-May-2022	516.65	518.10	554.90	515.30	543.00	541.50	535.36	154564	827.47	10907	53057	34.33
ADANIENT	EQ	26-May-2022	2074.15	2077.00	2088.00	1906.20	2052.00	2046.40	1993.04	4967514	99004.78	119283	748908	15.08
ADANIGREEN	EQ	26-May-2022	2187.35	2212.00	2229.90	2035.00	2198.05	2164.00	2115.55	1651419	34936.58	98819	335704	20.33
ADANIPORTS	EQ	26-May-2022	707.90	712.00	719.30	668.15	704.00	701.50	690.39	13569693	93683.65	208923	1479087	10.90
ADANIPOWER	EQ	26-May-2022	299.35	308.90	314.30	286.10	314.30	314.30	301.41	30333101	91428.32	246177	9827953	32.40
ADANITRANS	EQ	26-May-2022	2087.95	2100.00	2192.30	1983.60	2192.30	2148.10	2059.85	332786	6854.89	29096	118583	35.63
ADFFOODS	EQ	26-May-2022	719.40	721.60	728.65	692.95	715.55	718.50	710.62	12228	86.89	1390	5892	48.18
ADL	BE	26-May-2022	52.10	52.10	54.70	51.70	54.55	54.15	53.69	4768	2.56	69	-	-
ADORWELD	EQ	26-May-2022	628.20	634.95	671.80	606.25	665.00	667.40	657.58	33162	218.07	2002	9998	30.15
ADROITINFO	BE	26-May-2022	10.15	9.95	10.65	9.85	10.65	10.15	10.11	14373	1.45	20	-	-
ADSL	EQ	26-May-2022	122.10	123.00	126.90	115.50	124.60	123.55	119.59	158551	189.61	3039	96179	60.66
ADVANIHOTR	EQ	26-May-2022	69.55	71.20	71.75	69.25	71.20	71.05	70.61	11267	7.96	388	7370	65.41
ADVENZYMES	EQ	26-May-2022	282.00	283.45	283.95	280.00	283.80	282.70	281.93	95817	270.14	4564	62207	64.92
AEGISCHEM	EQ	26-May-2022	208.20	208.25	215.55	206.65	210.25	210.55	211.51	513107	1085.27	15569	154471	30.11
AFFLE	EQ	26-May-2022	944.75	930.00	939.00	871.55	907.90	909.40	901.20	1307055	11779.13	83198	366416	28.03
AGARIND	EQ	26-May-2022	512.55	524.80	524.80	487.45	510.00	504.75	503.44	85163	428.74	16756	23638	27.76
AGI	EQ	26-May-2022	209.55	209.55	219.70	201.00	218.00	216.80	208.91	161383	337.15	6736	70100	43.44
AGRITECH	BE	26-May-2022	77.05	78.00	80.00	74.65	79.00	76.95	77.40	1981	1.53	60	-	-
AGROPHOS	EQ	26-May-2022	39.30	37.35	39.95	37.35	37.35	37.35	37.77	159964	60.41	758	88193	55.13
AGSTRA	EQ	26-May-2022	87.80	88.10	89.00	85.05	89.00	87.85	86.91	491780	427.41	10729	360952	73.40
AHLADA	EQ	26-May-2022	91.40	91.65	93.50	88.45	90.50	91.40	91.11	10214	9.31	272	5007	49.02
AHLEAST	EQ	26-May-2022	226.45	226.20	227.00	215.00	222.40	221.60	221.92	6126	13.59	262	2964	48.38
AHLUCONT	EQ	26-May-2022	434.00	434.55	434.55	414.40	416.55	418.40	420.94	8495	35.76	1327	5115	60.21
AIAENG	EQ	26-May-2022	1875.45	1902.00	2079.85	1902.00	2050.00	2056.10	2037.51	651896	13282.45	59035	210493	32.29
AILIMITED	SM	26-May-2022	30.60	29.10	29.10	29.10	29.10	29.10	29.10	3000	0.87	1	3000	100.00
AIRAN	EQ	26-May-2022	18.65	18.20	19.50	18.00	18.85	18.75	18.59	165450	30.75	1075	85506	51.68
AIROLAM	EQ	26-May-2022	64.15	65.00	68.00	63.05	64.00	64.35	65.45	10878	7.12	152	8030	73.82
AIRTELPP	E1	26-May-2022	312.05	312.05	314.75	300.55	313.70	311.50	310.86	172297	535.61	884	151005	87.64
AISL	SM	26-May-2022	54.50	51.80	51.80	51.80	51.80	51.80	51.80	2400	1.24	2	2400	100.00
AJANTPHARM	EQ	26-May-2022	1701.10	1690.00	1740.45	1671.65	1730.00	1729.70	1714.39	51779	887.69	7648	20821	40.21
AJMERA	EQ	26-May-2022	283.40	285.00	286.15	258.50	267.00	267.15	268.27	74169	198.97	4642	27075	36.50
AJOONI	EQ	26-May-2022	52.85	54.95	55.95	51.15	52.35	54.35	54.07	12561	6.79	288	7491	59.64
AJRINFRA	BE	26-May-2022	1.70	1.65	1.70	1.65	1.70	1.65	1.65	676116	11.16	651	-	-
AKASH	EQ	26-May-2022	41.20	41.15	41.90	39.15	40.90	39.75	39.88	17883	7.13	200	12558	70.22
AKG	EQ	26-May-2022	31.45	32.50	32.50	31.00	31.15	31.40	31.63	24761	7.83	175	19408	78.38
AKSHAR	EQ	26-May-2022	74.60	76.95	77.00	74.10	74.10	74.10	74.43	13486	10.04	204	8060	59.77
AKSHARCHEM	EQ	26-May-2022	282.45	286.65	286.65	269.75	281.95	278.80	276.93	8428	23.34	862	4390	52.09
AKSHOPTFBR	EQ	26-May-2022	9.85	10.45	10.45	9.40	9.80	9.80	9.81	168501	16.52	528	111122	65.95
AKZOINDIA	EQ	26-May-2022	1729.00	1735.00	1751.35	1700.00	1722.00	1730.20	1724.36	3326	57.35	886	2107	63.35
ALANKIT	EQ	26-May-2022	12.25	12.10	12.40	11.60	12.10	12.20	11.95	230319	27.52	908	160913	69.87
ALBERTDAVD	EQ	26-May-2022	530.35	528.35	531.95	520.10	531.95	531.30	527.28	4982	26.27	356	3809	76.46
ALEMBICLTD	EQ	26-May-2022	68.65	69.00	69.30	66.60	67.60	67.65	67.46	210101	141.74	3715	52404	24.94
ALICON	EQ	26-May-2022	647.35	650.65	687.95	640.25	678.00	678.60	660.42	4227	27.92	529	2075	49.09
ALKALI	BE	26-May-2022	85.05	84.00	87.00	80.80	84.00	84.10	81.83	9831	8.04	103	-	-
ALKEM	EQ	26-May-2022	2968.15	2950.10	3037.00	2924.00	3008.90	3024.00	2976.85	104076	3098.19	10072	47086	45.24
ALKYLAMINE	EQ	26-May-2022	2603.85	2610.00	2629.65	2516.05	2581.00	2570.45	2551.46	51447	1312.65	9647	22548	43.83
ALLCARGO	EQ	26-May-2022	302.85	303.20	309.90	283.25	296.70	295.60	294.78	437546	1289.79	14390	164424	37.58
ALLSEC	EQ	26-May-2022	450.20	455.45	470.00	438.25	460.85	460.45	445.52	6939	30.91	2149	4754	68.51
ALMONDZ	EQ	26-May-2022	94.65	96.55	102.45	88.35	94.00	91.35	94.04	15709	14.77	708	7772	49.47
ALOKINDS	BE	26-May-2022	21.20	21.50	21.70	20.15	21.70	21.60	20.74	3566892	739.75	7277	-	-
ALPA	EQ	26-May-2022	68.05	68.85	72.80	66.30	72.30	70.85	69.72	43495	30.32	919	22977	52.83
ALPHAGEO	EQ	26-May-2022	282.40	285.00	292.65	274.50	285.85	284.70	283.57	11023	31.26	991	4510	40.91
AMARAJABAT	EQ	26-May-2022	485.10	485.00	493.90	474.05	492.95	492.15	483.29	723413	3496.15	19301	226065	31.25
AMBER	EQ	26-May-2022	2484.35	2510.00	2587.00	2305.95	2480.00	2521.35	2431.41	227961	5542.68	29090	47378	20.78
AMBICAAGAR	EQ	26-May-2022	21.80	22.20	22.70	21.60	22.25	22.05	21.95	16834	3.69	115	12192	72.42
AMBIKCO	EQ	26-May-2022	1749.90	1750.10	1800.00	1729.00	1780.00	1788.85	1761.62	20364	358.74	3855	11867	58.27
AMBUJACEM	EQ	26-May-2022	361.70	362.15	366.30	359.70	365.55	365.40	363.19	3900318	14165.48	42244	1403178	35.98
AMDIND	EQ	26-May-2022	41.35	42.90	42.90	39.25	41.10	41.00	40.30	27709	11.17	314	12573	45.38
AMIORG	EQ	26-May-2022	883.55	895.00	897.95	835.55	851.50	852.00	854.70	133023	1136.95	11149	47074	35.39
AMJLAND	EQ	26-May-2022	25.45	25.60	26.80	24.55	25.50	25.80	25.11	33999	8.54	192	27400	80.59
AMRUTANJAN	EQ	26-May-2022	789.05	800.00	804.50	756.15	777.05	777.45	777.66	33056	257.06	6620	12192	36.88
ANANDRATHI	EQ	26-May-2022	626.05	631.80	637.10	619.25	624.00	626.35	628.03	62971	395.48	4185	28232	44.83
ANANTRAJ	EQ	26-May-2022	51.15	51.60	51.85	49.15	49.70	49.80	50.09	612107	306.63	5246	229020	37.42
ANDHRAPAP	EQ	26-May-2022	327.65	327.05	345.00	302.00	324.00	314.90	317.41	91959	291.89	3836	40555	44.10
ANDHRSUGAR	EQ	26-May-2022	127.35	129.00	131.05	124.30	129.95	129.30	127.76	646628	826.14	9298	153135	23.68
ANDREWYU	EQ	26-May-2022	22.00	22.25	22.60	21.10	22.00	21.95	21.71	240260	52.16	1082	130413	54.28
ANGELONE	EQ	26-May-2022	1313.90	1334.00	1345.00	1273.65	1315.80	1308.95	1310.45	675596	8853.36	32615	168582	24.95
ANIKINDS	EQ	26-May-2022	25.55	25.55	26.80	24.30	26.80	26.80	25.98	31579	8.20	258	20902	66.19
ANKITMETAL	EQ	26-May-2022	6.40	6.40	6.65	6.10	6.10	6.15	6.17	209229	12.91	571	139611	66.73
ANMOL	EQ	26-May-2022	172.65	175.20	176.00	166.65	170.00	171.65	170.00	7025	11.94	253	5072	72.20
ANSALAPI	BE	26-May-2022	13.90	14.20	14.20	13.25	13.70	13.70	13.60	122943	16.73	170	-	-
ANSALHSG	EQ	26-May-2022	6.70	6.65	6.70	6.25	6.65	6.65	6.50	79786	5.18	236	49212	61.68
ANTGRAPHIC	BE	26-May-2022	1.10	1.05	1.15	1.05	1.10	1.10	1.09	674013	7.37	558	-	-
ANUP	EQ	26-May-2022	741.40	748.00	748.00	718.00	728.95	724.50	729.93	10248	74.80	1031	6895	67.28
ANURAS	EQ	26-May-2022	732.35	745.00	745.00	683.95	694.55	696.40	696.86	171915	1198.01	11582	97355	56.63
APARINDS	EQ	26-May-2022	612.85	610.00	614.45	595.85	606.00	606.65	606.13	16703	101.24	1527	9657	57.82
APCL	EQ	26-May-2022	213.40	210.00	215.95	206.00	215.00	213.55	210.14	14258	29.96	542	6273	44.00
APCOTEXIND	EQ	26-May-2022	575.10	575.00	625.00	553.85	624.00	622.30	594.47	306938	1824.66	12805	102811	33.50
APEX	EQ	26-May-2022	253.80	255.90	258.00	245.00	256.00	254.30	251.06	50268	126.20	2567	21110	41.99
APLAPOLLO	EQ	26-May-2022	878.75	885.40	899.90	851.55	875.00	862.10	876.30	377958	3312.05	16418	184651	48.85
APLLTD	EQ	26-May-2022	739.30	741.00	741.20	726.45	735.00	738.25	734.95	121949	896.27	4734	30789	25.25
APOLLO	EQ	26-May-2022	112.65	115.40	115.75	110.00	113.05	114.00	112.85	37664	42.50	1106	18307	48.61
APOLLOHOSP	EQ	26-May-2022	3524.30	3386.00	3709.00	3361.55	3699.00	3662.80	3501.78	1730687	60604.77	121823	437124	25.26
APOLLOPIPE	EQ	26-May-2022	493.85	498.95	499.75	477.00	495.00	492.55	486.15	31953	155.34	3376	13634	42.67
APOLLOTYRE	EQ	26-May-2022	212.80	213.20	214.75	207.00	214.65	213.50	210.86	3168312	6680.60	24305	1350534	42.63
APOLSINHOT	EQ	26-May-2022	669.85	665.00	689.90	535.90	569.00	569.70	561.20	59474	333.77	2240	29693	49.93
APTECHT	EQ	26-May-2022	220.70	221.00	232.80	215.05	228.00	228.60	225.01	235523	529.96	10062	56673	24.06
APTUS	EQ	26-May-2022	314.00	317.70	317.70	297.05	302.60	304.25	303.06	273502	828.88	22592	126944	46.41
ARCHIDPLY	EQ	26-May-2022	47.85	48.00	52.60	45.10	50.00	50.30	49.19	176828	86.99	2430	58263	32.95
ARCHIES	BE	26-May-2022	17.40	17.00	17.50	17.00	17.20	17.15	17.14	15194	2.60	57	-	-
ARENTERP	EQ	26-May-2022	33.65	34.90	34.90	32.10	34.60	32.15	33.26	1203	0.40	49	410	34.08
ARIES	EQ	26-May-2022	133.00	126.20	127.15	119.60	123.70	123.40	122.32	87138	106.59	3039	46524	53.39
ARIHANTCAP	EQ	26-May-2022	84.45	86.00	86.70	80.30	85.45	86.15	83.89	97610	81.88	956	49661	50.88
ARIHANTSUP	EQ	26-May-2022	130.25	134.95	134.95	123.75	128.00	127.10	128.61	82465	106.06	835	29664	35.97
ARMANFIN	EQ	26-May-2022	908.60	912.55	945.00	901.45	945.00	940.70	924.21	5786	53.47	1173	2294	39.65
AROGRANITE	EQ	26-May-2022	42.40	41.95	43.15	40.60	42.65	42.25	41.54	45605	18.94	594	23034	50.51
ARROWGREEN	EQ	26-May-2022	94.60	96.00	97.00	92.60	94.85	95.75	94.62	5146	4.87	275	2732	53.09
ARSHIYA	EQ	26-May-2022	19.30	19.95	19.95	17.85	19.90	19.85	18.82	475588	89.51	1034	255075	53.63
ARSSINFRA	BE	26-May-2022	24.45	25.00	25.10	23.25	24.50	24.15	23.89	5800	1.39	48	-	-
ARTEMISMED	EQ	26-May-2022	41.05	41.65	42.30	39.65	41.40	41.15	40.53	102550	41.56	743	79275	77.30
ARTNIRMAN	EQ	26-May-2022	67.40	70.70	70.70	65.00	68.80	68.20	66.86	4273	2.86	269	1451	33.96
ARVIND	EQ	26-May-2022	96.70	97.00	99.60	92.70	99.00	98.75	95.82	917120	878.82	8610	268458	29.27
ARVINDFASN	EQ	26-May-2022	230.65	228.80	234.75	217.90	230.50	232.80	228.35	233349	532.85	9373	95425	40.89
ARVSMART	EQ	26-May-2022	165.55	165.40	165.50	156.15	165.00	164.60	162.39	30445	49.44	885	15021	49.34
ASAHIINDIA	EQ	26-May-2022	436.20	470.00	478.15	436.00	441.50	441.45	459.53	1033815	4750.71	34238	206904	20.01
ASAHISONG	EQ	26-May-2022	289.70	292.95	298.20	289.30	296.40	294.80	293.66	15058	44.22	1683	9235	61.33
ASAL	BE	26-May-2022	428.15	429.60	437.00	406.75	430.00	427.00	413.74	20702	85.65	1201	-	-
ASALCBR	EQ	26-May-2022	432.50	420.00	425.30	380.00	412.00	409.75	400.51	133736	535.62	9008	70136	52.44
ASCOM	SM	26-May-2022	71.95	68.40	68.40	68.40	68.40	68.40	68.40	4000	2.74	1	4000	100.00
ASHAPURMIN	EQ	26-May-2022	102.45	103.25	109.50	100.40	108.10	107.95	105.89	211405	223.85	3421	72978	34.52
ASHIANA	EQ	26-May-2022	131.80	131.80	138.00	128.90	137.80	135.45	131.08	519852	681.41	1009	509758	98.06
ASHIMASYN	EQ	26-May-2022	12.40	12.35	12.75	12.35	12.50	12.45	12.47	56701	7.07	252	51344	90.55
ASHOKA	EQ	26-May-2022	69.25	72.25	73.00	69.50	71.80	71.10	71.08	1352724	961.53	15816	463667	34.28
ASHOKLEY	EQ	26-May-2022	139.05	139.50	140.15	136.20	137.85	137.40	137.86	20373228	28086.42	97255	8599710	42.21
ASIANENE	EQ	26-May-2022	86.90	88.45	88.45	82.55	87.60	86.05	85.03	52538	44.67	1292	29180	55.54
ASIANHOTNR	EQ	26-May-2022	78.00	78.80	78.80	77.50	77.65	77.95	77.77	2802	2.18	79	2152	76.80
ASIANPAINT	EQ	26-May-2022	2838.05	2850.00	2860.00	2718.55	2847.00	2840.15	2786.98	3212196	89523.31	361374	1219764	37.97
ASIANTILES	EQ	26-May-2022	51.35	50.00	50.65	47.60	49.60	49.05	48.87	3371305	1647.42	14288	1191578	35.34
ASPINWALL	EQ	26-May-2022	168.05	171.30	171.40	166.40	169.00	168.95	169.07	3486	5.89	75	1949	55.91
ASTEC	EQ	26-May-2022	1684.40	1699.15	1699.95	1612.00	1672.35	1663.50	1648.42	16312	268.89	3352	6247	38.30
ASTERDM	EQ	26-May-2022	179.60	179.90	194.00	179.60	190.10	191.20	186.63	2722485	5080.88	42524	428396	15.74
ASTRAL	EQ	26-May-2022	1645.20	1660.00	1679.80	1609.75	1659.55	1662.35	1653.60	370782	6131.26	23862	204235	55.08
ASTRAMICRO	EQ	26-May-2022	219.90	211.65	218.70	206.15	216.55	215.25	212.81	430093	915.28	8460	110628	25.72
ASTRAZEN	EQ	26-May-2022	2635.15	2642.00	2675.05	2570.00	2625.00	2639.10	2619.79	5671	148.57	1082	3080	54.31
ASTRON	EQ	26-May-2022	41.75	42.35	44.95	41.40	42.65	42.75	43.00	48044	20.66	898	20172	41.99
ATALREAL	SM	26-May-2022	134.00	132.00	139.75	132.00	139.00	139.40	134.78	12800	17.25	8	9600	75.00
ATFL	EQ	26-May-2022	825.35	822.90	837.30	812.25	817.55	819.10	830.22	2862	23.76	272	2335	81.59
ATGL	EQ	26-May-2022	2216.95	2230.00	2438.60	2145.00	2438.60	2391.35	2289.86	365372	8366.50	21581	174943	47.88
ATLANTA	EQ	26-May-2022	14.80	15.35	15.40	14.25	14.60	14.55	14.61	19974	2.92	161	8834	44.23
ATUL	EQ	26-May-2022	8001.45	8050.00	8050.00	7750.00	7866.30	7963.70	7877.97	46758	3683.58	8720	24979	53.42
ATULAUTO	EQ	26-May-2022	169.05	170.05	171.95	164.30	170.00	169.05	167.10	56131	93.79	2005	26933	47.98
AUBANK	EQ	26-May-2022	1288.85	1299.50	1333.25	1295.00	1332.00	1321.50	1310.34	1344524	17617.86	44794	524826	39.03
AURIONPRO	EQ	26-May-2022	292.50	302.00	302.65	280.00	286.60	288.90	289.01	35037	101.26	1199	19171	54.72
AUROPHARMA	EQ	26-May-2022	523.10	527.80	540.00	518.05	538.00	535.85	528.71	2614203	13821.66	43076	751751	28.76
AURUM	BE	26-May-2022	86.65	83.10	88.00	83.05	87.95	86.95	85.49	34675	29.64	608	-	-
AURUMPP	X1	26-May-2022	27.50	26.15	27.45	26.15	26.15	26.15	26.15	111021	29.04	157	110888	99.88
AUSOMENT	EQ	26-May-2022	67.90	69.40	75.90	65.00	71.35	69.50	67.45	5854	3.95	200	2581	44.09
AUTOAXLES	EQ	26-May-2022	1580.05	1588.00	1640.00	1550.00	1557.20	1566.90	1571.48	12617	198.27	1633	7512	59.54
AUTOBEES	EQ	26-May-2022	110.23	111.78	111.78	108.78	111.40	111.17	110.28	6314	6.96	202	4094	64.84
AUTOIND	BE	26-May-2022	56.45	55.35	56.95	54.10	55.50	55.70	55.06	21172	11.66	188	-	-
AVADHSUGAR	EQ	26-May-2022	578.55	585.00	596.80	546.00	582.55	583.75	571.48	307127	1755.18	17278	50966	16.59
AVANTIFEED	EQ	26-May-2022	425.25	415.00	422.45	406.40	416.05	417.05	415.39	238741	991.72	11553	104177	43.64
AVG	SM	26-May-2022	64.90	68.10	68.10	68.10	68.10	68.10	68.10	1200	0.82	1	1200	100.00
AVROIND	BE	26-May-2022	120.70	122.90	124.50	114.70	124.00	119.65	118.56	7029	8.33	68	-	-
AVSL	SM	26-May-2022	54.50	57.00	57.20	57.00	57.20	57.20	57.10	6000	3.43	2	6000	100.00
AVTNPL	EQ	26-May-2022	95.50	96.70	96.70	90.00	95.10	94.95	92.45	116383	107.60	2503	61553	52.89
AWHCL	EQ	26-May-2022	249.15	252.40	252.40	234.00	241.65	242.35	240.20	63615	152.80	5050	33137	52.09
AWL	BE	26-May-2022	664.85	636.00	698.05	631.65	698.05	698.05	648.42	2297423	14896.99	41699	-	-
AXISBANK	EQ	26-May-2022	665.00	672.95	685.25	668.00	684.25	683.25	676.98	10114633	68474.30	160511	5275537	52.16
AXISBNKETF	EQ	26-May-2022	344.98	346.00	353.01	345.00	350.25	352.55	347.04	180	0.62	41	137	76.11
AXISBPSETF	EQ	26-May-2022	10.32	10.36	10.36	10.29	10.29	10.30	10.32	9526	0.98	654	6827	71.67
AXISCADES	EQ	26-May-2022	140.55	143.70	143.70	133.55	133.55	134.40	136.58	92851	126.82	1229	56932	61.32
AXISCETF	EQ	26-May-2022	65.99	66.40	67.60	65.45	67.23	67.23	66.12	5041	3.33	44	4803	95.28
AXISGOLD	EQ	26-May-2022	44.09	44.20	44.20	43.80	43.97	43.87	43.88	28151	12.35	726	23317	82.83
AXISHCETF	EQ	26-May-2022	76.75	76.25	81.00	76.01	78.00	77.98	78.07	1135	0.89	99	940	82.82
AXISNIFTY	EQ	26-May-2022	169.16	171.00	171.21	166.30	171.21	171.01	169.06	2173	3.67	184	1279	58.86
AXISTECETF	EQ	26-May-2022	281.01	284.00	286.90	274.30	284.20	284.14	280.25	3745	10.50	87	3026	80.80
AYMSYNTEX	EQ	26-May-2022	96.25	96.50	98.30	90.45	95.35	95.00	93.87	39431	37.01	1098	17847	45.26
BAFNAPH	BE	26-May-2022	124.80	124.00	128.20	118.60	118.60	119.80	120.96	1805	2.18	50	-	-
BAGFILMS	BE	26-May-2022	6.40	6.25	6.65	6.10	6.50	6.55	6.19	187696	11.62	311	-	-
BAJAJ-AUTO	EQ	26-May-2022	3791.80	3801.10	3870.00	3754.05	3869.80	3857.35	3813.52	419826	16010.15	42318	190065	45.27
BAJAJCON	EQ	26-May-2022	139.15	139.90	140.75	134.80	138.00	138.05	137.29	406078	557.49	13857	174623	43.00
BAJAJELEC	EQ	26-May-2022	986.25	985.00	994.75	972.50	984.00	987.20	986.25	67693	667.62	6668	10997	16.25
BAJAJFINSV	EQ	26-May-2022	12406.05	12450.00	12585.00	12062.25	12557.00	12477.75	12324.71	379204	46735.78	62152	64107	16.91
BAJAJHCARE	EQ	26-May-2022	319.30	312.00	321.00	300.15	312.90	310.20	306.92	37558	115.27	3070	13541	36.05
BAJAJHIND	EQ	26-May-2022	13.65	13.80	14.10	13.05	13.85	13.80	13.54	8763753	1186.79	10392	2810624	32.07
BAJAJHLDNG	EQ	26-May-2022	4895.65	4930.80	4950.00	4865.00	4895.00	4904.20	4903.22	31101	1524.95	6482	19448	62.53
BAJFINANCE	EQ	26-May-2022	5827.40	5850.00	5875.45	5653.40	5842.95	5817.80	5756.96	1259546	72511.57	100687	314458	24.97
BALAJITELE	EQ	26-May-2022	55.30	54.55	55.65	53.70	54.95	54.85	54.68	132495	72.45	2081	71443	53.92
BALAMINES	EQ	26-May-2022	2775.00	2782.25	2815.15	2701.00	2777.00	2769.10	2754.34	48935	1347.84	8626	19548	39.95
BALAXI	EQ	26-May-2022	407.30	395.10	410.35	372.20	384.50	387.65	395.68	4761	18.84	359	2306	48.44
BALKRISHNA	EQ	26-May-2022	40.05	40.00	42.05	38.05	39.75	38.20	38.57	21671	8.36	200	15710	72.49
BALKRISIND	EQ	26-May-2022	2161.50	2161.35	2211.60	2150.00	2195.00	2199.85	2172.98	524240	11391.63	30448	216613	41.32
BALLARPUR	BZ	26-May-2022	1.45	1.40	1.40	1.40	1.40	1.40	1.40	172284	2.41	156	-	-
BALMLAWRIE	EQ	26-May-2022	111.40	112.50	113.70	110.40	113.10	112.95	112.10	94140	105.53	2363	53621	56.96
BALPHARMA	EQ	26-May-2022	95.25	94.20	101.90	93.10	100.60	100.60	97.41	28384	27.65	763	16091	56.69
BALRAMCHIN	EQ	26-May-2022	354.70	358.00	377.70	347.10	376.00	375.45	363.57	8873659	32262.06	92345	1119616	12.62
BANARBEADS	EQ	26-May-2022	72.50	72.50	73.95	71.25	72.10	72.15	72.28	3715	2.69	87	2159	58.12
BANARISUG	EQ	26-May-2022	2467.15	2450.00	2515.00	2383.00	2493.65	2500.55	2474.34	4404	108.97	511	2824	64.12
BANCOINDIA	EQ	26-May-2022	123.80	124.35	128.20	122.30	127.00	126.55	125.43	33502	42.02	2317	16288	48.62
BANDHANBNK	EQ	26-May-2022	307.80	310.40	318.00	301.85	317.00	316.35	310.99	6353103	19757.78	65028	1711445	26.94
BANG	EQ	26-May-2022	39.00	38.95	38.95	37.05	37.55	37.85	37.31	20727	7.73	244	12772	61.62
BANKA	EQ	26-May-2022	71.55	70.10	72.50	69.55	71.75	71.45	70.93	2642	1.87	128	1928	72.98
BANKBARODA	EQ	26-May-2022	93.90	94.90	99.00	92.55	98.65	98.35	95.82	36341295	34823.81	99239	6779703	18.66
BANKBEES	EQ	26-May-2022	346.60	349.00	355.00	347.31	354.95	354.04	351.07	697486	2448.70	12127	394810	56.60
BANKINDIA	EQ	26-May-2022	45.60	45.95	46.25	44.25	45.85	45.70	45.30	3593193	1627.88	10017	949895	26.44
BANSWRAS	EQ	26-May-2022	201.20	204.00	207.15	194.00	202.90	201.95	199.98	16458	32.91	625	7993	48.57
BARBEQUE	EQ	26-May-2022	911.20	915.60	924.80	878.85	900.00	899.00	899.85	125990	1133.72	9412	55708	44.22
BARTRONICS	BZ	26-May-2022	4.85	5.00	5.00	4.75	4.95	4.85	4.93	3240	0.16	30	-	-
BASF	EQ	26-May-2022	2386.00	2397.70	2438.60	2355.00	2414.40	2423.35	2399.77	10714	257.11	2517	4589	42.83
BASML	EQ	26-May-2022	62.90	63.45	63.45	59.00	62.80	62.45	60.95	109421	66.69	1882	43763	40.00
BATAINDIA	EQ	26-May-2022	1745.75	1765.00	1784.00	1671.50	1773.00	1770.75	1735.82	941378	16340.65	52468	193613	20.57
BAYERCROP	EQ	26-May-2022	4974.30	4933.25	5050.00	4862.05	5012.00	5011.05	4979.04	17628	877.71	4676	8864	50.28
BBETF0432	EQ	26-May-2022	982.89	983.98	983.98	982.81	983.84	983.84	983.55	493	4.85	15	409	82.96
BBL	EQ	26-May-2022	1395.95	1402.95	1429.80	1370.00	1408.75	1410.55	1394.85	6487	90.48	1741	2835	43.70
BBOX	EQ	26-May-2022	161.10	163.90	163.90	155.20	161.50	159.85	159.06	14390	22.89	664	8010	55.66
BBTC	EQ	26-May-2022	954.30	957.95	969.90	940.15	949.85	951.20	952.49	33617	320.20	2754	13494	40.14
BCG	EQ	26-May-2022	64.90	66.50	67.90	63.10	66.45	66.35	66.15	4202780	2779.95	25127	2310836	54.98
BCLIND	BE	26-May-2022	349.60	354.85	367.05	332.15	367.05	366.60	339.73	85401	290.13	913	-	-
BCONCEPTS	BE	26-May-2022	106.00	111.00	111.30	100.70	100.70	100.95	105.60	10514	11.10	441	-	-
BCP	EQ	26-May-2022	4.40	4.60	4.75	4.15	4.70	4.65	4.47	129660	5.80	381	90188	69.56
BDL	EQ	26-May-2022	707.50	714.45	749.80	684.70	747.95	741.30	716.19	1254257	8982.90	47109	210779	16.81
BEARDSELL	EQ	26-May-2022	14.55	15.20	15.40	14.00	14.10	14.15	14.52	25172	3.65	123	10450	41.51
BECTORFOOD	EQ	26-May-2022	282.15	283.00	284.60	274.00	279.80	279.05	277.80	87620	243.41	4153	40977	46.77
BEDMUTHA	EQ	26-May-2022	74.90	72.60	78.60	71.65	76.50	76.65	75.63	17343	13.12	311	9031	52.07
BEL	EQ	26-May-2022	226.35	227.20	229.55	222.60	226.95	226.00	225.57	3771168	8506.70	39226	1484552	39.37
BEML	EQ	26-May-2022	1298.65	1298.65	1319.15	1186.65	1260.95	1259.40	1253.46	249363	3125.66	19403	102225	40.99
BEPL	EQ	26-May-2022	109.20	109.20	110.85	103.50	106.75	107.80	106.50	357008	380.20	9531	140211	39.27
BERGEPAINT	EQ	26-May-2022	566.15	572.00	575.40	543.60	570.00	568.05	558.62	1550372	8660.63	51004	385572	24.87
BESTAGRO	EQ	26-May-2022	855.45	850.00	858.00	820.00	828.00	834.15	839.19	16085	134.98	2123	5036	31.31
BETA	SM	26-May-2022	880.90	905.00	905.00	793.00	830.00	827.80	828.87	10000	82.89	48	5400	54.00
BEWLTD	SM	26-May-2022	645.00	653.00	677.25	653.00	677.25	677.25	673.08	4750	31.97	17	3250	68.42
BFINVEST	EQ	26-May-2022	258.05	259.35	265.15	253.05	258.50	259.20	259.01	6006	15.56	529	3032	50.48
BFUTILITIE	EQ	26-May-2022	307.45	307.45	316.70	297.00	315.15	314.05	306.93	102812	315.56	5713	30232	29.41
BGRENERGY	EQ	26-May-2022	70.65	71.00	71.40	66.75	69.25	68.95	68.86	71709	49.38	1199	35597	49.64
BHAGCHEM	EQ	26-May-2022	905.25	915.00	915.00	882.10	910.00	906.00	901.33	976	8.80	155	738	75.61
BHAGERIA	EQ	26-May-2022	198.70	199.70	200.15	189.00	197.95	197.25	195.29	17512	34.20	987	9500	54.25
BHAGYANGR	EQ	26-May-2022	36.80	37.40	37.80	36.15	37.15	37.40	37.10	12272	4.55	420	5837	47.56
BHAGYAPROP	EQ	26-May-2022	39.05	38.55	39.15	38.00	38.60	38.65	38.20	36228	13.84	59	30746	84.87
BHANDARI	EQ	26-May-2022	6.25	6.05	6.15	5.95	6.05	5.95	5.98	427871	25.59	775	239872	56.06
BHARATFORG	EQ	26-May-2022	665.20	669.00	676.20	653.00	669.95	667.10	665.20	1024439	6814.58	29157	398960	38.94
BHARATGEAR	EQ	26-May-2022	131.80	130.10	133.90	125.15	130.00	131.80	129.65	22207	28.79	564	11957	53.84
BHARATRAS	EQ	26-May-2022	10707.70	10895.00	11243.95	10500.00	11120.00	11148.70	10855.65	3063	332.51	1324	1202	39.24
BHARATWIRE	EQ	26-May-2022	62.10	61.10	62.70	59.60	61.50	61.45	61.07	12341	7.54	304	6077	49.24
BHARTIARTL	EQ	26-May-2022	688.20	690.00	695.50	675.90	694.00	693.65	686.11	5780597	39661.06	138732	2725058	47.14
BHEL	EQ	26-May-2022	49.30	49.45	50.50	47.70	50.35	50.20	49.25	31516573	15520.41	46908	4328752	13.73
BIGBLOC	BE	26-May-2022	113.80	109.00	117.50	108.15	108.15	108.15	110.06	30853	33.96	373	-	-
BIL	EQ	26-May-2022	162.45	167.00	167.00	157.00	163.00	160.75	158.07	312995	494.76	856	307711	98.31
BINDALAGRO	EQ	26-May-2022	22.50	22.50	23.25	21.90	22.90	22.90	22.60	165625	37.43	1010	81062	48.94
BIOCON	EQ	26-May-2022	324.20	325.00	327.50	321.00	327.10	325.40	324.38	1800315	5839.84	28851	830579	46.14
BIOFILCHEM	EQ	26-May-2022	57.20	58.30	58.30	54.00	56.85	56.80	55.42	16918	9.38	435	7630	45.10
BIRET	RR	26-May-2022	332.38	334.99	340.00	327.30	336.00	334.82	334.67	136420	456.56	4540	100256	73.49
BIRLACABLE	EQ	26-May-2022	121.55	122.55	129.70	114.25	122.70	124.80	120.96	231767	280.33	6344	47833	20.64
BIRLACORPN	EQ	26-May-2022	955.50	976.90	1025.00	912.30	989.80	1007.80	968.56	149086	1443.98	16264	52739	35.37
BIRLAMONEY	EQ	26-May-2022	57.35	57.85	57.85	55.50	57.35	57.10	56.55	41446	23.44	762	22266	53.72
BIRLATYRE	BE	26-May-2022	7.45	7.10	7.10	7.10	7.10	7.10	7.10	174196	12.37	960	-	-
BKMINDST	BZ	26-May-2022	2.20	2.20	2.20	2.10	2.10	2.10	2.12	25092	0.53	130	-	-
BLBLIMITED	EQ	26-May-2022	21.30	20.25	20.90	20.25	20.25	20.25	20.32	22174	4.51	137	18707	84.36
BLISSGVS	EQ	26-May-2022	75.60	75.40	77.00	72.00	76.15	76.05	74.70	167722	125.29	2964	100155	59.71
BLKASHYAP	EQ	26-May-2022	22.35	21.80	22.35	21.25	21.90	21.75	21.60	126686	27.36	528	90001	71.04
BLS	EQ	26-May-2022	185.80	187.70	191.00	184.50	187.10	187.60	188.28	1514159	2850.84	115558	499975	33.02
BLUEDART	EQ	26-May-2022	7042.75	7141.90	7364.90	7082.00	7311.50	7315.30	7244.84	27085	1962.26	8076	11365	41.96
BLUESTARCO	EQ	26-May-2022	978.35	980.00	1003.90	979.10	995.80	994.70	990.39	43729	433.09	4803	21127	48.31
BMETRICS	SM	26-May-2022	534.80	550.10	561.50	550.00	550.00	550.50	556.51	9600	53.43	8	6000	62.50
BODALCHEM	EQ	26-May-2022	94.30	94.95	95.35	90.00	93.25	93.20	92.53	402659	372.59	6932	143932	35.75
BOMDYEING	EQ	26-May-2022	99.45	100.20	102.70	96.40	102.00	101.60	100.14	2563740	2567.23	17832	514466	20.07
BOROLTD	EQ	26-May-2022	297.00	299.00	299.80	281.00	283.00	285.15	286.56	86945	249.15	4953	39180	45.06
BORORENEW	EQ	26-May-2022	590.55	592.40	599.95	565.15	591.00	589.65	584.49	517457	3024.50	19874	120894	23.36
BOSCHLTD	EQ	26-May-2022	13738.85	13900.20	14000.00	13480.15	13950.00	13864.90	13749.35	22958	3156.58	6136	5218	22.73
BPCL	EQ	26-May-2022	326.15	325.00	325.50	312.20	324.60	324.35	318.95	8030657	25613.42	118203	1887634	23.51
BPL	EQ	26-May-2022	60.80	60.00	62.35	57.80	62.00	61.20	60.12	57039	34.29	723	25738	45.12
BRIGADE	EQ	26-May-2022	445.20	445.05	451.40	438.25	443.10	442.25	445.04	290864	1294.47	10489	164323	56.49
BRIGHT	SM	26-May-2022	4.95	4.95	5.15	4.75	5.05	5.05	4.98	87000	4.34	29	45000	51.72
BRITANNIA	EQ	26-May-2022	3516.50	3550.00	3577.85	3513.50	3566.00	3560.95	3544.36	545260	19326.00	77171	282820	51.87
BRITANNIA	N2	26-May-2022	31.82	31.82	31.82	31.65	31.81	31.81	31.73	16962	5.38	50	14367	84.70
BRITANNIA	N3	26-May-2022	29.62	29.39	29.45	28.56	28.75	28.78	29.00	8832	2.56	197	7134	80.77
BRNL	EQ	26-May-2022	29.55	30.15	30.15	28.00	28.55	29.00	29.17	52148	15.21	550	30224	57.96
BROOKS	EQ	26-May-2022	82.30	82.90	84.00	78.50	81.45	81.75	81.27	42244	34.33	775	20961	49.62
BSE	EQ	26-May-2022	687.25	684.70	690.00	650.00	662.95	663.30	662.89	1420069	9413.48	54667	648796	45.69
BSHSL	BE	26-May-2022	400.00	389.05	410.00	389.05	410.00	410.00	403.65	916	3.70	40	-	-
BSL	EQ	26-May-2022	103.55	104.95	105.50	98.40	105.00	103.50	101.08	12709	12.85	523	6769	53.26
BSLGOLDETF	EQ	26-May-2022	46.24	46.24	46.53	46.01	46.49	46.47	46.32	47001	21.77	151	45138	96.04
BSLNIFTY	EQ	26-May-2022	17.89	18.35	18.35	17.70	18.09	18.05	17.90	33458	5.99	491	27563	82.38
BSLSENETFG	EQ	26-May-2022	51.33	52.40	52.50	50.50	51.82	51.89	51.43	297	0.15	80	153	51.52
BSOFT	EQ	26-May-2022	343.25	348.00	355.60	338.25	352.30	353.70	347.88	3123783	10867.13	60255	657556	21.05
BTML	SM	26-May-2022	126.35	126.00	126.00	126.00	126.00	126.00	126.00	1200	1.51	1	1200	100.00
BURNPUR	EQ	26-May-2022	5.50	5.50	5.55	5.15	5.25	5.20	5.31	180475	9.58	567	138378	76.67
BUTTERFLY	EQ	26-May-2022	1417.00	1408.10	1418.80	1408.10	1417.00	1416.75	1416.06	65794	931.68	951	58916	89.55
BVCL	BE	26-May-2022	24.55	24.90	25.40	23.35	24.80	23.90	23.84	3739	0.89	49	-	-
BYKE	BE	26-May-2022	37.30	37.15	37.15	35.60	36.75	36.75	36.19	12814	4.64	119	-	-
CALSOFT	EQ	26-May-2022	26.70	25.85	27.30	25.40	25.65	25.60	25.80	31069	8.02	347	20167	64.91
CAMLINFINE	EQ	26-May-2022	118.45	118.50	119.25	111.00	118.35	117.40	114.12	294505	336.08	8436	96931	32.91
CAMPUS	EQ	26-May-2022	339.65	339.00	341.00	325.05	336.50	337.25	333.61	688738	2297.69	12918	181926	26.41
CAMS	EQ	26-May-2022	2106.55	2113.00	2135.00	2037.15	2073.05	2075.40	2071.63	199775	4138.61	19551	125812	62.98
CANBK	EQ	26-May-2022	186.25	188.00	197.50	183.70	197.30	195.80	190.20	12723469	24200.00	60068	2938578	23.10
CANDC	BZ	26-May-2022	3.90	3.75	4.05	3.75	3.95	3.95	3.94	19920	0.79	21	-	-
CANFINHOME	EQ	26-May-2022	452.00	452.50	462.20	440.65	462.20	457.75	450.91	514296	2319.01	11311	126754	24.65
CANTABIL	EQ	26-May-2022	1086.60	1059.00	1089.95	1022.00	1040.00	1045.80	1044.51	48826	509.99	4234	26456	54.18
CAPACITE	EQ	26-May-2022	107.90	107.90	116.25	105.90	108.50	109.45	109.80	272819	299.55	4601	84914	31.12
CAPLIPOINT	EQ	26-May-2022	721.15	727.00	758.70	707.35	740.00	739.90	732.14	72235	528.86	7241	21027	29.11
CAPTRUST	EQ	26-May-2022	102.30	104.20	106.25	99.10	100.40	101.05	101.64	14361	14.60	447	8228	57.29
CARBORUNIV	EQ	26-May-2022	704.80	704.00	711.15	690.30	691.00	693.75	696.54	117525	818.61	8276	75253	64.03
CAREERP	EQ	26-May-2022	108.15	107.95	110.95	105.70	110.00	110.10	108.27	8354	9.04	405	3959	47.39
CARERATING	EQ	26-May-2022	441.00	438.75	449.75	426.05	449.15	447.55	439.41	40855	179.52	2221	15130	37.03
CARTRADE	EQ	26-May-2022	579.35	586.90	599.80	571.30	597.05	594.90	586.76	64080	375.99	7008	16800	26.22
CASTROLIND	EQ	26-May-2022	106.65	106.00	106.60	104.20	105.80	105.70	105.38	386948	407.78	4397	155747	40.25
CCCL	BE	26-May-2022	2.15	2.05	2.25	2.05	2.25	2.20	2.16	261144	5.63	452	-	-
CCHHL	EQ	26-May-2022	7.00	7.35	7.35	6.75	6.85	6.85	6.84	33659	2.30	127	17538	52.10
CCL	EQ	26-May-2022	341.25	341.25	346.75	334.00	339.00	342.05	341.01	100879	344.01	6793	26972	26.74
CDSL	EQ	26-May-2022	1053.15	1055.00	1072.00	1015.00	1072.00	1051.80	1039.58	499424	5191.89	42864	170674	34.17
CEATLTD	EQ	26-May-2022	1015.40	1022.10	1026.50	997.95	1005.00	1006.35	1006.58	125991	1268.21	6513	80987	64.28
CEBBCO	EQ	26-May-2022	56.05	56.35	57.50	53.20	57.00	56.75	55.59	409513	227.65	3781	160149	39.11
CELEBRITY	EQ	26-May-2022	14.65	14.60	14.60	13.95	14.00	13.95	13.99	92844	12.99	254	82267	88.61
CENTENKA	EQ	26-May-2022	457.35	460.10	471.95	441.55	463.00	464.40	457.14	62052	283.67	4241	18746	30.21
CENTEXT	EQ	26-May-2022	9.75	10.00	10.00	8.80	9.55	9.40	9.03	372565	33.66	715	160828	43.17
CENTRALBK	EQ	26-May-2022	16.80	17.80	17.95	17.30	17.95	17.80	17.62	4766543	839.77	7812	1354526	28.42
CENTRUM	EQ	26-May-2022	22.80	23.20	23.45	21.90	22.30	22.85	22.82	347283	79.26	1629	229225	66.01
CENTUM	EQ	26-May-2022	444.45	445.40	476.00	435.10	462.60	462.25	451.93	21558	97.43	1107	14204	65.89
CENTURYPLY	EQ	26-May-2022	531.85	530.00	543.60	524.00	543.60	541.55	535.60	88592	474.50	6903	39245	44.30
CENTURYTEX	EQ	26-May-2022	720.35	720.00	730.75	702.10	723.50	725.25	720.63	601466	4334.32	7896	511257	85.00
CERA	EQ	26-May-2022	4068.85	4006.00	4080.55	3961.55	4005.00	4005.35	4011.43	13738	551.09	4769	7460	54.30
CEREBRAINT	EQ	26-May-2022	56.80	58.60	60.10	54.85	57.00	57.15	57.16	163942	93.71	2587	83318	50.82
CESC	EQ	26-May-2022	77.55	77.60	78.55	75.40	77.85	77.75	77.30	1450768	1121.44	10857	724999	49.97
CGCL	EQ	26-May-2022	635.15	636.00	652.30	621.05	634.00	637.00	636.05	19307	122.80	2734	8246	42.71
CGPOWER	EQ	26-May-2022	165.85	165.90	172.50	164.70	167.50	167.50	167.56	1599178	2679.53	21499	972284	60.80
CHALET	EQ	26-May-2022	289.60	291.20	295.00	283.35	295.00	292.90	289.51	134563	389.57	6856	55037	40.90
CHAMBLFERT	EQ	26-May-2022	358.40	362.70	365.85	335.30	346.05	345.75	345.99	4260739	14741.77	55890	1255063	29.46
CHEMBOND	EQ	26-May-2022	164.65	166.95	169.60	158.15	161.90	160.35	161.04	6757	10.88	408	3769	55.78
CHEMCON	EQ	26-May-2022	278.20	275.05	286.00	270.10	275.00	274.65	274.99	132937	365.56	3477	96921	72.91
CHEMFAB	BE	26-May-2022	183.00	180.00	180.00	173.85	173.85	173.85	174.54	9941	17.35	98	-	-
CHEMPLASTS	EQ	26-May-2022	489.90	502.00	502.00	478.00	490.95	489.65	490.43	170974	838.51	19340	90315	52.82
CHENNPETRO	EQ	26-May-2022	294.10	287.30	302.40	279.40	293.90	294.95	286.40	6635358	19003.78	47667	1640044	24.72
CHOICEIN	EQ	26-May-2022	341.75	349.50	349.80	334.75	345.00	345.25	341.97	46308	158.36	3048	8541	18.44
CHOLAFIN	EQ	26-May-2022	629.75	634.00	649.00	617.90	637.25	638.90	633.26	1086166	6878.29	19613	349387	32.17
CHOLAHLDNG	EQ	26-May-2022	614.50	606.00	634.00	606.00	630.00	629.75	628.22	75252	472.75	5083	42515	56.50
CIGNITITEC	EQ	26-May-2022	418.85	418.75	434.90	413.25	428.00	431.35	420.99	106862	449.87	3200	70238	65.73
CINELINE	BE	26-May-2022	115.60	114.00	119.80	110.40	119.00	118.40	115.95	13859	16.07	132	-	-
CINEVISTA	EQ	26-May-2022	12.70	12.45	13.30	12.40	12.70	12.90	12.80	16735	2.14	98	10416	62.24
CIPLA	EQ	26-May-2022	971.85	972.10	977.35	960.25	968.00	964.55	966.60	1630614	15761.45	55973	839319	51.47
CLEAN	EQ	26-May-2022	1665.95	1679.00	1694.95	1612.00	1673.00	1674.05	1631.31	133637	2180.03	9657	91019	68.11
CLEDUCATE	EQ	26-May-2022	119.55	119.95	125.25	115.40	124.90	124.85	121.01	70152	84.89	1282	45370	64.67
CLNINDIA	EQ	26-May-2022	449.55	451.70	451.70	441.05	446.50	447.60	445.20	12765	56.83	1002	6249	48.95
CLSEL	EQ	26-May-2022	102.70	101.65	105.00	94.50	104.25	101.60	98.95	195563	193.50	6395	69164	35.37
CMICABLES	EQ	26-May-2022	28.75	29.00	29.50	28.05	28.65	28.45	28.48	43377	12.35	439	6637	15.30
CMMIPL	ST	26-May-2022	9.40	9.40	9.40	9.40	9.40	9.40	9.40	3000	0.28	1	3000	100.00
CMSINFO	EQ	26-May-2022	219.15	220.50	232.95	213.45	229.60	229.30	221.43	401275	888.54	11078	186669	46.52
COALINDIA	EQ	26-May-2022	180.70	183.95	186.00	177.75	183.80	183.25	181.59	23140556	42021.57	150027	3088168	13.35
COASTCORP	EQ	26-May-2022	284.90	297.80	299.80	270.05	277.00	275.45	279.42	24922	69.64	1560	12893	51.73
COCHINSHIP	EQ	26-May-2022	322.55	326.75	326.75	306.05	320.20	318.70	317.69	172844	549.10	8200	69382	40.14
COFFEEDAY	EQ	26-May-2022	42.15	42.20	43.50	41.05	42.30	41.85	42.10	741300	312.08	4495	320212	43.20
COFORGE	EQ	26-May-2022	3453.95	3490.00	3535.70	3353.00	3465.20	3477.85	3432.68	419377	14395.85	51246	115961	27.65
COLPAL	EQ	26-May-2022	1571.25	1566.00	1615.45	1546.75	1615.00	1609.05	1586.43	662577	10511.33	32954	106482	16.07
COMPINFO	EQ	26-May-2022	27.45	28.00	28.00	25.90	27.80	27.70	26.95	172123	46.39	1319	81769	47.51
COMPUSOFT	EQ	26-May-2022	22.30	22.75	23.15	21.40	23.15	22.90	22.33	112022	25.02	889	59543	53.15
CONCOR	EQ	26-May-2022	623.70	623.95	647.00	623.35	642.25	643.55	635.58	4992191	31729.49	92198	1388995	27.82
CONFIPET	EQ	26-May-2022	52.65	53.45	54.10	50.90	53.70	53.50	52.81	291271	153.81	2915	118693	40.75
CONSOFINVT	EQ	26-May-2022	131.20	135.05	135.05	128.20	130.05	131.40	131.28	1899	2.49	86	1495	78.73
CONSUMBEES	EQ	26-May-2022	72.40	71.21	75.96	71.21	71.60	72.33	71.77	10712	7.69	210	9809	91.57
CONTROLPR	EQ	26-May-2022	405.85	409.85	426.45	390.25	425.00	422.15	411.09	18849	77.49	1535	9748	51.72
COOLCAPS	SM	26-May-2022	84.35	83.50	83.50	80.50	80.50	80.50	82.48	15000	12.37	5	15000	100.00
CORALFINAC	EQ	26-May-2022	38.25	38.25	38.30	35.25	36.40	36.25	36.39	24001	8.74	509	13293	55.39
CORDSCABLE	EQ	26-May-2022	51.20	52.10	52.10	50.00	51.20	51.15	50.78	16068	8.16	428	10193	63.44
COROMANDEL	EQ	26-May-2022	896.70	907.45	924.60	882.60	912.10	919.75	907.31	970840	8808.53	49669	220157	22.68
COSMOFILMS	EQ	26-May-2022	1610.25	1613.90	1640.90	1563.00	1622.35	1618.80	1605.63	41527	666.77	4323	18588	44.76
COUNCODOS	EQ	26-May-2022	4.30	4.40	4.40	4.00	4.30	4.10	4.19	70618	2.96	190	58109	82.29
CPSEETF	EQ	26-May-2022	33.87	34.50	34.50	33.51	34.21	34.20	33.93	339684	115.24	2218	167600	49.34
CRAFTSMAN	EQ	26-May-2022	2212.90	2216.00	2249.25	2141.00	2202.00	2197.65	2183.94	14778	322.74	2761	7677	51.95
CREATIVE	EQ	26-May-2022	490.55	495.00	508.00	466.05	470.00	471.75	479.73	23304	111.80	482	17093	73.35
CREDITACC	EQ	26-May-2022	940.65	943.60	986.00	895.40	979.90	979.50	948.33	382262	3625.12	15216	238061	62.28
CREST	EQ	26-May-2022	172.70	168.00	186.90	168.00	184.45	184.20	180.68	29116	52.61	399	13677	46.97
CRISIL	EQ	26-May-2022	3558.85	3565.00	3671.40	3510.00	3567.00	3598.85	3593.40	31553	1133.82	7557	5116	16.21
CROMPTON	EQ	26-May-2022	328.40	330.10	331.80	323.50	328.50	330.35	327.99	692899	2272.65	20770	340833	49.19
CROWN	EQ	26-May-2022	32.50	32.50	33.50	30.95	33.50	33.10	32.42	8907	2.89	59	6198	69.59
CSBBANK	EQ	26-May-2022	184.35	189.70	190.00	182.00	188.40	188.85	185.04	161113	298.12	3346	75264	46.72
CTE	EQ	26-May-2022	56.95	56.10	56.35	51.80	52.60	53.00	53.26	35010	18.65	714	19709	56.30
CUB	EQ	26-May-2022	126.20	126.50	127.65	121.65	126.65	126.55	124.45	1125933	1401.27	8371	419441	37.25
CUBEXTUB	EQ	26-May-2022	26.30	27.95	27.95	24.60	25.20	25.10	25.54	16810	4.29	256	10644	63.32
CUMMINSIND	EQ	26-May-2022	1011.60	1002.00	1032.00	991.25	1022.00	1028.25	1015.06	318489	3232.86	11343	82950	26.04
CUPID	EQ	26-May-2022	232.75	227.60	238.80	223.70	231.00	234.90	229.93	43818	100.75	1960	18535	42.30
CYBERMEDIA	BE	26-May-2022	19.35	19.35	20.20	18.40	18.50	19.15	19.54	19201	3.75	36	-	-
CYBERTECH	EQ	26-May-2022	141.25	141.00	143.30	139.00	142.50	141.90	141.49	43102	60.99	1483	20834	48.34
CYIENT	EQ	26-May-2022	746.60	755.00	759.85	720.00	754.00	751.80	743.24	174645	1298.04	13225	90691	51.93
DAAWAT	EQ	26-May-2022	82.45	80.50	80.90	73.50	79.45	78.80	76.97	6250645	4810.81	33751	1045271	16.72
DABUR	EQ	26-May-2022	494.45	497.30	501.50	488.30	500.00	497.85	493.88	2070365	10225.22	49051	1199115	57.92
DALBHARAT	EQ	26-May-2022	1290.80	1306.25	1341.45	1253.60	1337.00	1334.25	1293.36	167934	2172.00	10701	38973	23.21
DALMIASUG	EQ	26-May-2022	346.00	355.35	360.00	312.00	343.40	341.35	334.72	1005833	3366.68	35554	176380	17.54
DAMODARIND	EQ	26-May-2022	50.05	50.15	50.80	47.00	49.00	48.75	48.16	35573	17.13	897	19400	54.54
DANGEE	EQ	26-May-2022	330.75	340.00	340.00	318.25	334.00	330.20	328.94	2516	8.28	87	1382	54.93
DATAMATICS	EQ	26-May-2022	287.95	288.00	307.50	279.40	291.30	292.10	291.84	179783	524.67	6962	64257	35.74
DATAPATTNS	EQ	26-May-2022	718.65	721.00	740.85	690.00	723.00	726.80	719.39	263805	1897.78	21591	87966	33.35
DBCORP	EQ	26-May-2022	78.90	78.30	79.60	74.80	77.20	76.95	76.33	373811	285.35	4859	244282	65.35
DBL	EQ	26-May-2022	219.15	220.00	229.00	212.00	221.70	221.60	217.69	428567	932.95	10118	105819	24.69
DBREALTY	BE	26-May-2022	63.65	64.85	66.00	60.50	65.00	65.20	62.81	99032	62.20	745	-	-
DBSTOCKBRO	EQ	26-May-2022	22.80	23.75	23.75	21.75	21.75	22.40	22.90	7711	1.77	115	3403	44.13
DCAL	EQ	26-May-2022	109.05	108.65	113.90	101.60	113.00	112.55	108.47	268091	290.79	6927	91243	34.03
DCBBANK	EQ	26-May-2022	82.50	82.05	83.15	79.65	81.80	82.10	81.13	707389	573.88	5796	328301	46.41
DCM	EQ	26-May-2022	71.25	74.05	74.05	67.70	73.00	72.30	70.30	39000	27.42	1457	7244	18.57
DCMFINSERV	BE	26-May-2022	2.75	2.75	2.85	2.65	2.85	2.80	2.79	6723	0.19	23	-	-
DCMNVL	EQ	26-May-2022	181.25	179.00	180.10	172.20	173.40	172.60	173.41	47875	83.02	1046	27267	56.95
DCMSHRIRAM	EQ	26-May-2022	938.45	946.00	990.00	931.70	980.00	984.10	957.61	75530	723.28	4979	21723	28.76
DCMSRIND	EQ	26-May-2022	82.10	84.70	84.70	80.25	83.80	83.75	82.74	159550	132.01	3637	62916	39.43
DCW	EQ	26-May-2022	42.40	41.20	41.55	40.30	40.30	40.45	40.43	1437689	581.28	2993	602737	41.92
DECCANCE	EQ	26-May-2022	454.10	467.00	467.00	441.05	460.45	460.60	451.86	15992	72.26	1476	9833	61.49
DEEPAKFERT	EQ	26-May-2022	595.90	611.70	625.65	573.00	625.65	625.65	611.76	1506643	9217.11	32630	576591	38.27
DEEPAKNTR	EQ	26-May-2022	1845.65	1871.70	1875.00	1781.00	1855.00	1843.75	1823.62	817763	14912.86	54448	236063	28.87
DEEPENR	BE	26-May-2022	89.80	89.80	93.00	85.35	90.00	90.40	87.88	25917	22.78	169	-	-
DEEPINDS	EQ	26-May-2022	206.50	204.50	207.85	193.15	200.15	201.10	200.14	122931	246.03	3690	59322	48.26
DELHIVERY	EQ	26-May-2022	510.70	508.00	518.80	495.00	505.10	499.80	504.10	913963	4607.30	41483	276628	30.27
DELPHIFX	EQ	26-May-2022	445.00	445.00	445.00	407.35	422.00	428.50	423.81	3078	13.04	310	1630	52.96
DELTACORP	EQ	26-May-2022	211.15	212.00	217.90	204.45	216.50	215.20	210.39	7083772	14903.37	61437	1835065	25.91
DELTAMAGNT	EQ	26-May-2022	83.65	84.00	84.00	80.50	81.20	81.40	81.59	3516	2.87	76	2862	81.40
DEN	EQ	26-May-2022	34.70	34.70	35.70	33.70	35.40	35.00	34.54	415442	143.48	2108	171522	41.29
DENORA	EQ	26-May-2022	744.05	735.05	735.05	706.85	710.95	711.65	710.14	98125	696.83	1974	30925	31.52
DESTINY	SM	26-May-2022	17.00	17.85	17.85	16.15	16.65	16.65	17.22	120000	20.66	19	102000	85.00
DEVIT	BE	26-May-2022	176.10	184.75	184.75	175.00	179.80	179.25	178.64	25871	46.22	304	-	-
DEVYANI	EQ	26-May-2022	145.45	146.00	150.10	144.15	149.80	149.25	147.55	1743044	2571.86	19196	459500	26.36
DFMFOODS	EQ	26-May-2022	229.70	221.00	222.05	203.00	204.00	204.15	207.49	208179	431.95	5249	122673	58.93
DGCONTENT	BE	26-May-2022	14.00	13.30	13.35	13.30	13.35	13.35	13.30	2115	0.28	5	-	-
DHAMPURSUG	BE	26-May-2022	239.65	227.70	249.70	227.70	241.00	245.80	234.90	284124	667.41	5431	-	-
DHANBANK	EQ	26-May-2022	12.65	12.65	12.80	12.25	12.50	12.65	12.52	275369	34.47	751	134437	48.82
DHANI	EQ	26-May-2022	54.80	54.45	56.00	52.10	54.80	55.00	53.06	3930765	2085.83	14304	1912453	48.65
DHANILOANS	N6	26-May-2022	997.00	999.99	999.99	990.00	990.00	990.06	990.13	304	3.01	3	304	100.00
DHANILOANS	NE	26-May-2022	1080.30	1296.36	1296.36	1296.36	1296.36	1296.36	1296.36	10	0.13	1	10	100.00
DHANILOANS	NF	26-May-2022	980.00	980.00	996.00	980.00	996.00	996.00	989.19	47	0.46	5	47	100.00
DHANILOANS	NO	26-May-2022	950.00	950.00	950.00	950.00	950.00	950.00	950.00	20	0.19	2	20	100.00
DHANILOANS	NY	26-May-2022	970.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	10	0.10	1	10	100.00
DHANUKA	EQ	26-May-2022	707.45	720.00	722.70	695.00	702.45	704.15	704.02	32418	228.23	3397	8815	27.19
DHANVARSHA	EQ	26-May-2022	83.95	86.00	86.00	79.50	80.00	81.45	83.24	77184	64.25	1635	35367	45.82
DHARAMSI	EQ	26-May-2022	336.30	342.95	358.00	320.00	345.05	345.05	334.29	47679	159.39	2485	31664	66.41
DHARSUGAR	BE	26-May-2022	11.50	11.35	11.70	11.35	11.70	11.70	11.56	15394	1.78	128	-	-
DHRUV	EQ	26-May-2022	55.80	55.80	56.50	53.00	53.40	53.75	55.55	37341	20.74	360	12041	32.25
DHUNINV	EQ	26-May-2022	615.05	621.30	636.35	603.30	636.35	631.40	625.22	3211	20.08	317	1565	48.74
DIAMONDYD	EQ	26-May-2022	654.90	655.75	675.00	649.00	650.00	654.85	657.32	7434	48.86	1235	5411	72.79
DICIND	EQ	26-May-2022	340.80	344.85	352.10	327.65	352.10	343.45	333.04	1181	3.93	124	994	84.17
DIGISPICE	EQ	26-May-2022	30.45	31.60	33.50	28.00	29.80	29.45	31.01	373634	115.87	3593	112988	30.24
DIGJAMLMTD	BE	26-May-2022	134.85	132.00	138.85	128.15	138.35	138.35	129.86	3877	5.03	90	-	-
DIL	EQ	26-May-2022	83.85	79.70	79.70	79.70	79.70	79.70	79.70	2708	2.16	32	2708	100.00
DISHTV	EQ	26-May-2022	13.05	13.00	13.30	12.55	12.95	12.95	12.88	1261974	162.60	2410	631031	50.00
DIVISLAB	EQ	26-May-2022	3519.35	3550.00	3567.85	3365.55	3455.00	3448.70	3435.13	2436609	83700.63	200615	1078524	44.26
DIVOPPBEES	EQ	26-May-2022	41.73	42.48	42.48	41.02	42.48	42.33	41.98	3501	1.47	152	2247	64.18
DIXON	EQ	26-May-2022	3345.20	3385.00	3399.00	3268.05	3394.00	3364.65	3330.89	239255	7969.32	23241	59271	24.77
DKEGL	SM	26-May-2022	42.00	42.25	42.25	41.75	41.75	41.75	42.04	18000	7.57	6	9000	50.00
DLF	EQ	26-May-2022	312.00	310.50	329.20	302.30	320.20	319.85	312.50	8037300	25116.55	73279	2020786	25.14
DLINKINDIA	EQ	26-May-2022	122.80	125.00	125.95	120.20	125.95	124.85	122.89	96530	118.62	3238	40127	41.57
DMART	EQ	26-May-2022	3586.45	3586.45	3635.70	3465.30	3610.15	3577.45	3533.68	279250	9867.80	31255	61479	22.02
DNAMEDIA	EQ	26-May-2022	2.20	2.20	2.25	2.10	2.20	2.20	2.19	40321	0.88	105	35215	87.34
DODLA	EQ	26-May-2022	481.70	476.15	489.30	476.15	489.30	486.40	482.37	7879	38.01	832	4695	59.59
DOLATALGO	EQ	26-May-2022	74.85	75.80	77.60	71.75	75.00	74.80	74.00	147523	109.17	2690	76634	51.95
DOLLAR	EQ	26-May-2022	431.55	435.00	457.40	434.05	451.00	445.00	444.17	162852	723.34	9154	43689	26.83
DONEAR	EQ	26-May-2022	49.95	51.90	52.10	47.80	51.10	51.75	50.44	18436	9.30	310	13121	71.17
DPABHUSHAN	EQ	26-May-2022	396.05	403.95	405.95	389.60	393.90	392.70	392.39	4625	18.15	240	3078	66.55
DPSCLTD	EQ	26-May-2022	12.45	12.70	12.80	12.05	12.50	12.50	12.37	57974	7.17	391	35165	60.66
DPWIRES	EQ	26-May-2022	301.15	308.80	316.20	286.10	305.00	306.60	301.70	39535	119.28	647	17399	44.01
DREDGECORP	EQ	26-May-2022	292.90	294.05	296.35	283.35	294.00	294.10	289.24	37297	107.88	1888	12224	32.77
DRL	SM	26-May-2022	15.20	15.95	15.95	15.95	15.95	15.95	15.95	6000	0.96	1	6000	100.00
DRREDDY	EQ	26-May-2022	4307.45	4316.00	4349.00	4289.65	4300.95	4304.15	4318.80	429072	18530.74	42847	201515	46.97
DSPN50ETF	EQ	26-May-2022	162.85	163.00	163.00	160.01	163.00	162.72	161.31	1591	2.57	32	1306	82.09
DSPNEWETF	EQ	26-May-2022	182.88	185.98	185.98	180.25	182.05	182.24	182.00	1833	3.34	58	1409	76.87
DSPQ50ETF	EQ	26-May-2022	151.74	151.30	153.00	150.00	152.25	152.21	151.03	2798	4.23	97	2154	76.98
DSSL	EQ	26-May-2022	267.15	277.45	292.00	255.25	271.70	270.35	269.74	49712	134.09	2408	14551	29.27
DTIL	EQ	26-May-2022	248.35	251.80	251.80	240.15	242.10	242.75	242.80	4993	12.12	318	3501	70.12
DUCON	EQ	26-May-2022	20.60	21.60	21.60	19.70	20.95	21.30	21.05	433566	91.26	1337	203615	46.96
DUGLOBAL	SM	26-May-2022	455.00	448.00	476.00	448.00	476.00	476.00	462.50	4000	18.50	4	4000	100.00
DVL	EQ	26-May-2022	202.15	214.00	216.00	201.50	212.70	212.30	208.47	72286	150.70	1914	34860	48.23
DWARKESH	EQ	26-May-2022	99.35	98.40	104.50	96.45	102.90	103.25	100.45	3455704	3471.24	27666	691267	20.00
DYNAMATECH	EQ	26-May-2022	1774.95	1834.00	1840.00	1730.85	1778.15	1779.90	1773.87	4964	88.06	1326	2028	40.85
DYNAMIC	SM	26-May-2022	13.80	14.35	14.35	13.50	13.55	13.55	13.98	20000	2.80	7	16000	80.00
DYNPRO	EQ	26-May-2022	492.70	500.05	507.80	451.30	467.85	468.20	462.14	79048	365.31	4234	45275	57.28
DYNPRO-RE	BE	26-May-2022	36.20	32.00	50.00	23.05	43.00	29.35	36.15	15416	5.57	475	-	-
E2E	EQ	26-May-2022	122.05	117.95	118.00	115.95	115.95	115.95	116.28	4926	5.73	44	4596	93.30
EASEMYTRIP	EQ	26-May-2022	437.55	415.70	415.70	415.70	415.70	415.70	415.70	200225	832.34	1682	200225	100.00
EASTSILK	EQ	26-May-2022	5.35	5.55	5.55	5.10	5.20	5.15	5.16	63358	3.27	164	39662	62.60
EASUNREYRL	BZ	26-May-2022	2.25	2.30	2.30	2.15	2.15	2.15	2.16	4611	0.10	11	-	-
EBANK	EQ	26-May-2022	3750.00	3808.00	3808.99	3700.01	3700.01	3700.01	3784.57	12	0.45	7	12	100.00
EBBETF0423	EQ	26-May-2022	1165.98	1163.00	1168.00	1163.00	1165.76	1165.78	1165.68	4534	52.85	1848	4474	98.68
EBBETF0425	EQ	26-May-2022	1061.67	1063.98	1063.98	1061.03	1061.15	1061.07	1062.61	11904	126.49	58	6824	57.33
EBBETF0430	EQ	26-May-2022	1172.20	1184.00	1184.00	1171.09	1173.00	1173.16	1173.96	9497	111.49	334	9202	96.89
EBBETF0431	EQ	26-May-2022	1042.48	1046.99	1046.99	1040.17	1043.85	1043.59	1041.20	34445	358.64	109	32903	95.52
ECLERX	EQ	26-May-2022	2091.20	2085.00	2122.60	1975.15	2047.00	2037.75	2031.29	51637	1048.90	8237	30564	59.19
ECLFINANCE	NJ	26-May-2022	961.44	970.00	970.00	968.99	969.00	969.00	969.10	155	1.50	5	155	100.00
ECLFINANCE	NO	26-May-2022	995.00	995.25	1000.00	995.25	1000.00	1000.00	997.64	88	0.88	6	88	100.00
ECLFINANCE	NP	26-May-2022	1022.00	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	20	0.20	1	20	100.00
ECLFINANCE	NQ	26-May-2022	1568.00	1362.00	1362.00	1361.20	1361.20	1361.20	1361.24	100	1.36	2	100	100.00
ECLFINANCE	NR	26-May-2022	1003.70	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	50	0.50	4	50	100.00
ECLFINANCE	NS	26-May-2022	999.00	999.00	1004.00	999.00	1004.00	1004.00	1001.47	395	3.96	4	395	100.00
EDELWEISS	EQ	26-May-2022	51.65	52.45	52.45	50.00	51.55	51.45	51.36	2753394	1414.07	23269	716836	26.03
EDUCOMP	BZ	26-May-2022	3.50	3.60	3.60	3.35	3.45	3.40	3.37	35531	1.20	82	-	-
EHFLNCD	N5	26-May-2022	1000.00	995.00	995.00	995.00	995.00	995.00	995.00	24	0.24	1	24	100.00
EHFLNCD	N6	26-May-2022	1027.90	1028.00	1028.00	1020.00	1020.00	1020.00	1021.00	8	0.08	2	8	100.00
EHFLNCD	N7	26-May-2022	1590.00	1590.00	1590.00	1590.00	1590.00	1590.00	1590.00	20	0.32	1	20	100.00
EICHERMOT	EQ	26-May-2022	2686.15	2700.10	2738.90	2663.95	2728.00	2725.10	2702.96	854405	23094.27	70043	338785	39.65
EIDPARRY	EQ	26-May-2022	481.35	480.15	505.00	474.00	503.05	502.05	491.65	484991	2384.47	16758	192605	39.71
EIFFL	EQ	26-May-2022	115.10	119.90	119.90	111.00	115.05	115.00	115.39	189	0.22	18	120	63.49
EIHAHOTELS	EQ	26-May-2022	356.85	360.90	372.10	342.55	372.10	366.45	355.62	17556	62.43	1437	8832	50.31
EIHOTEL	EQ	26-May-2022	126.95	127.60	133.00	123.70	133.00	130.50	127.49	280566	357.71	4352	62300	22.21
EIMCOELECO	EQ	26-May-2022	325.20	325.95	326.30	300.00	313.65	311.00	308.62	9417	29.06	684	4974	52.82
EKC	EQ	26-May-2022	156.15	155.00	160.55	148.35	155.90	156.00	151.03	338455	511.16	3313	172625	51.00
ELDEHSG	EQ	26-May-2022	599.85	606.00	613.85	501.60	561.75	559.05	554.02	7070	39.17	644	3625	51.27
ELECON	EQ	26-May-2022	192.00	191.30	194.95	180.70	189.10	190.40	188.34	660899	1244.75	10661	208811	31.59
ELECTCAST	EQ	26-May-2022	33.40	33.90	34.40	32.80	34.25	34.15	33.80	585954	198.06	2396	346781	59.18
ELECTHERM	EQ	26-May-2022	102.40	103.90	104.90	96.95	103.85	103.50	101.10	23788	24.05	539	14104	59.29
ELGIEQUIP	EQ	26-May-2022	324.30	322.10	351.00	314.30	340.25	342.15	335.97	486934	1635.96	10903	246854	50.70
ELGIRUBCO	BE	26-May-2022	31.95	32.10	32.10	30.85	31.65	31.45	31.25	10938	3.42	74	-	-
EMAMILTD	EQ	26-May-2022	403.25	403.80	411.20	403.80	405.80	405.65	408.11	582774	2378.37	21368	367862	63.12
EMAMIPAP	EQ	26-May-2022	159.15	164.00	165.20	151.20	154.80	153.95	156.92	88229	138.45	3005	32650	37.01
EMAMIREAL	EQ	26-May-2022	60.80	61.90	65.60	59.45	61.05	61.20	62.41	349486	218.10	3831	91151	26.08
EMBASSY	RR	26-May-2022	375.46	378.26	378.26	372.40	373.99	374.11	374.76	443183	1660.89	8404	390801	88.18
EMKAY	EQ	26-May-2022	87.80	87.70	88.70	75.80	80.85	80.35	79.93	367916	294.08	7034	120693	32.80
EMMBI	EQ	26-May-2022	84.10	82.05	86.50	82.05	85.00	86.15	84.13	16257	13.68	469	10073	61.96
ENDURANCE	EQ	26-May-2022	1273.45	1261.90	1272.95	1197.10	1249.00	1249.80	1236.60	104152	1287.94	15190	56239	54.00
ENERGYDEV	EQ	26-May-2022	16.60	16.90	16.90	15.80	15.80	15.90	15.96	48460	7.73	268	33879	69.91
ENGINERSIN	EQ	26-May-2022	58.00	58.10	59.00	57.20	58.95	58.80	58.10	464361	269.78	3725	240007	51.69
ENIL	EQ	26-May-2022	176.10	175.05	184.75	171.45	183.40	182.65	179.12	20133	36.06	687	12887	64.01
EPL	EQ	26-May-2022	161.70	163.40	163.40	155.95	159.95	159.40	159.32	78926	125.74	4358	33896	42.95
EQUIPPP	BE	26-May-2022	62.20	59.20	64.00	59.20	63.00	62.95	61.70	5587	3.45	124	-	-
EQUITAS	EQ	26-May-2022	93.00	93.00	96.65	92.15	92.60	93.60	93.66	1337689	1252.81	18680	784041	58.61
EQUITASBNK	EQ	26-May-2022	41.95	41.85	43.90	41.20	43.20	42.85	42.60	3852227	1640.99	14904	1288820	33.46
ERFLNCDI	N4	26-May-2022	996.01	996.00	996.00	996.00	996.00	996.00	996.00	20	0.20	1	20	100.00
ERFLNCDI	N5	26-May-2022	890.00	890.00	894.20	890.00	894.20	894.20	890.38	11	0.10	2	11	100.00
ERFLNCDI	N6	26-May-2022	895.00	888.20	892.00	888.20	890.00	890.00	889.81	85	0.76	4	85	100.00
ERIS	EQ	26-May-2022	683.45	689.70	712.00	681.90	692.00	698.65	699.24	56967	398.34	12389	20934	36.75
EROSMEDIA	EQ	26-May-2022	26.95	27.35	27.50	25.75	26.10	26.25	26.59	481624	128.05	1660	246158	51.11
ESABINDIA	EQ	26-May-2022	3690.10	3710.05	3768.50	3350.00	3418.00	3456.80	3474.61	39447	1370.63	9302	16596	42.07
ESCORTS	EQ	26-May-2022	1573.55	1572.20	1614.00	1564.00	1612.95	1609.40	1589.19	276244	4390.03	13685	83095	30.08
ESSARSHPNG	EQ	26-May-2022	7.25	7.25	7.75	7.00	7.25	7.25	7.23	110492	7.99	312	53877	48.76
ESSEN-RE	BE	26-May-2022	0.20	0.20	0.20	0.15	0.20	0.15	0.16	8699017	13.99	1047	-	-
ESTER	EQ	26-May-2022	130.60	132.55	134.10	126.00	131.80	131.15	129.96	147791	192.07	5133	34445	23.31
EUROBOND	SM	26-May-2022	100.50	102.00	103.95	100.00	101.05	101.05	101.59	36000	36.57	18	24000	66.67
EUROTEXIND	BE	26-May-2022	9.80	9.35	9.35	9.35	9.35	9.35	9.35	953	0.09	4	-	-
EVEREADY	EQ	26-May-2022	315.00	312.25	316.60	311.10	316.00	316.05	313.46	179572	562.89	1595	92801	51.68
EVERESTIND	EQ	26-May-2022	565.30	555.05	594.00	531.65	569.00	578.25	564.80	52627	297.24	6592	12516	23.78
EXCEL	BE	26-May-2022	6.05	6.05	6.35	5.95	6.30	6.30	6.20	130329	8.09	155	-	-
EXCELINDUS	EQ	26-May-2022	1160.75	1178.00	1230.00	1149.80	1227.00	1219.65	1190.21	42296	503.41	6723	14383	34.01
EXIDEIND	EQ	26-May-2022	138.10	138.30	143.25	135.40	142.95	142.60	138.85	3889470	5400.55	32485	1847754	47.51
EXPLEOSOL	EQ	26-May-2022	1277.75	1320.00	1320.00	1225.00	1259.00	1255.85	1254.27	15382	192.93	1956	8300	53.96
EXXARO	EQ	26-May-2022	111.75	112.00	122.00	106.95	119.00	118.60	118.06	499898	590.16	6640	204767	40.96
FACT	EQ	26-May-2022	121.35	121.35	123.70	115.20	119.90	120.60	119.37	236152	281.88	4608	71635	30.33
FAIRCHEMOR	EQ	26-May-2022	1272.00	1275.00	1298.00	1225.05	1235.00	1234.65	1243.65	12190	151.60	3457	6347	52.07
FCL	EQ	26-May-2022	172.70	173.90	178.60	163.35	174.60	174.55	170.33	309356	526.93	5013	105271	34.03
FCONSUMER	EQ	26-May-2022	2.15	2.20	2.25	2.10	2.25	2.25	2.18	7131520	155.29	9480	4039372	56.64
FCSSOFT	EQ	26-May-2022	2.95	3.00	3.05	2.95	3.05	3.00	3.00	5389021	161.61	3533	2154674	39.98
FDC	EQ	26-May-2022	245.35	239.00	246.95	229.85	245.20	242.15	236.83	250326	592.84	11601	118909	47.50
FEDERALBNK	EQ	26-May-2022	83.50	83.95	85.50	82.50	85.45	85.05	83.85	11661808	9778.53	45459	4101339	35.17
FEL	EQ	26-May-2022	3.00	2.95	3.00	2.85	2.85	2.85	2.87	791789	22.76	1426	527620	66.64
FELDVR	BE	26-May-2022	7.70	7.35	7.35	7.35	7.35	7.35	7.35	8753	0.64	76	-	-
FELIX	SM	26-May-2022	18.90	18.00	18.00	18.00	18.00	18.00	18.00	4000	0.72	1	4000	100.00
FIBERWEB	EQ	26-May-2022	45.55	46.50	48.35	45.00	45.00	45.10	46.24	134168	62.03	2304	41811	31.16
FIEMIND	EQ	26-May-2022	879.35	881.00	890.00	856.65	890.00	881.05	873.55	13202	115.33	2080	6150	46.58
FILATEX	EQ	26-May-2022	111.60	112.80	112.80	107.50	109.00	109.00	109.43	259229	283.67	3281	85080	32.82
FINCABLES	EQ	26-May-2022	349.10	349.15	360.00	345.00	355.00	355.60	348.92	76867	268.21	3583	35765	46.53
FINEORG	EQ	26-May-2022	4282.40	4300.00	4341.75	4091.00	4126.90	4126.00	4156.81	26782	1113.28	7298	13047	48.72
FINOPB	EQ	26-May-2022	243.20	245.55	248.10	235.00	241.05	241.15	240.22	28474	68.40	1983	10130	35.58
FINPIPE	EQ	26-May-2022	140.25	140.00	143.50	138.00	139.55	139.30	139.77	463573	647.94	18569	255460	55.11
FLEXITUFF	BE	26-May-2022	24.20	24.35	25.40	23.00	24.35	25.40	24.22	16648	4.03	92	-	-
FLFL	EQ	26-May-2022	14.25	14.50	14.60	13.60	14.20	14.10	14.07	153565	21.60	944	99145	64.56
FLUOROCHEM	EQ	26-May-2022	2606.20	2629.00	2693.00	2475.90	2686.00	2666.15	2598.31	65792	1709.48	8848	43383	65.94
FMGOETZE	EQ	26-May-2022	270.20	270.00	272.50	270.00	271.05	271.70	270.84	21466	58.14	489	16967	79.04
FMNL	EQ	26-May-2022	4.80	4.80	4.90	4.45	4.65	4.65	4.58	137769	6.31	382	78677	57.11
FOCE	SM	26-May-2022	326.50	326.50	329.00	326.50	329.00	329.00	327.75	1200	3.93	2	1200	100.00
FOCUS	BE	26-May-2022	94.45	96.95	96.95	89.75	89.75	89.75	89.88	4283	3.85	43	-	-
FOODSIN	EQ	26-May-2022	69.40	71.45	72.60	67.05	68.50	69.65	68.93	44131	30.42	850	20790	47.11
FORCEMOT	EQ	26-May-2022	995.50	1011.00	1034.75	991.15	1015.00	1019.90	1013.79	13387	135.72	2031	4499	33.61
FORTIS	EQ	26-May-2022	241.80	234.40	241.95	233.55	239.70	238.15	238.71	1271788	3035.86	16213	842867	66.27
FOSECOIND	EQ	26-May-2022	1585.95	1561.15	1625.00	1544.00	1619.85	1608.30	1581.01	7362	116.39	1119	4643	63.07
FRETAIL	EQ	26-May-2022	9.85	9.40	9.40	9.40	9.40	9.40	9.40	327760	30.81	1647	327760	100.00
FSC	EQ	26-May-2022	26.35	26.50	26.80	25.05	25.10	25.25	25.60	38694	9.90	615	21784	56.30
FSL	EQ	26-May-2022	101.80	103.00	104.50	98.95	104.50	102.90	101.29	2546216	2579.10	19984	492424	19.34
GABRIEL	EQ	26-May-2022	108.10	108.15	114.40	104.40	113.50	113.10	111.56	616432	687.66	12065	157391	25.53
GAEL	EQ	26-May-2022	290.80	293.00	307.00	280.05	305.00	304.35	292.99	657760	1927.18	16571	253528	38.54
GAIL	EQ	26-May-2022	152.10	152.45	153.40	148.20	151.25	151.20	150.53	7946108	11961.31	43208	3714709	46.75
GAL	EQ	26-May-2022	3.30	3.20	3.40	3.15	3.35	3.20	3.18	247314	7.86	429	213284	86.24
GALAXYSURF	EQ	26-May-2022	2778.55	2792.45	2810.00	2675.00	2772.95	2781.60	2744.97	11814	324.29	3160	4410	37.33
GALLANTT	EQ	26-May-2022	66.85	65.70	68.95	64.05	66.50	66.75	66.13	27444	18.15	567	12470	45.44
GALLISPAT	EQ	26-May-2022	61.15	61.75	61.75	58.25	60.40	60.25	59.65	36270	21.64	434	24561	67.72
GANDHITUBE	EQ	26-May-2022	359.60	359.55	369.90	348.55	357.65	355.95	353.16	1616	5.71	157	957	59.22
GANECOS	EQ	26-May-2022	639.50	645.80	657.85	610.75	630.00	631.45	623.57	38764	241.72	3813	13531	34.91
GANESHBE	EQ	26-May-2022	115.80	115.80	122.15	111.25	121.00	120.45	116.68	118070	137.76	3051	48491	41.07
GANESHHOUC	EQ	26-May-2022	257.80	259.90	273.00	243.70	258.50	259.60	254.52	46473	118.28	1221	27032	58.17
GANGAFORGE	EQ	26-May-2022	6.60	6.75	6.75	6.30	6.45	6.40	6.38	167580	10.69	580	112134	66.91
GANGESSECU	EQ	26-May-2022	120.95	119.05	119.85	118.00	118.00	118.05	118.25	2912	3.44	119	2049	70.36
GARFIBRES	EQ	26-May-2022	2825.45	2870.00	2879.90	2779.80	2855.00	2870.15	2828.12	8082	228.57	2800	3139	38.84
GATEWAY	EQ	26-May-2022	73.60	73.80	76.50	73.50	75.90	75.95	75.01	267710	200.81	3474	163299	61.00
GATI	EQ	26-May-2022	138.50	141.90	141.90	133.85	139.20	140.00	138.55	591432	819.45	9321	208218	35.21
GAYAHWS	BE	26-May-2022	0.65	0.60	0.65	0.60	0.60	0.60	0.60	96059	0.58	48	-	-
GAYAPROJ	EQ	26-May-2022	16.55	16.85	16.85	14.65	15.70	15.75	15.43	667362	103.01	2938	386582	57.93
GEECEE	EQ	26-May-2022	129.90	122.50	128.00	120.05	126.00	125.40	123.94	43307	53.67	1349	24457	56.47
GEEKAYWIRE	EQ	26-May-2022	68.75	68.00	71.45	68.00	71.45	69.95	69.51	14028	9.75	213	11764	83.86
GENCON	EQ	26-May-2022	29.80	30.45	32.95	29.95	31.95	31.90	31.27	42643	13.33	583	24047	56.39
GENESYS	BE	26-May-2022	417.95	418.00	418.00	397.10	410.00	408.00	399.31	10046	40.11	162	-	-
GENUSPAPER	EQ	26-May-2022	16.55	16.60	17.35	15.95	16.60	16.65	16.71	265042	44.28	1077	115945	43.75
GENUSPOWER	EQ	26-May-2022	82.50	83.00	85.00	78.15	82.80	83.15	81.61	699021	570.48	6723	256792	36.74
GEOJITFSL	EQ	26-May-2022	50.00	50.45	50.70	48.70	49.60	49.85	49.60	267660	132.75	3114	146963	54.91
GEPIL	EQ	26-May-2022	177.15	177.00	180.75	176.50	177.60	177.30	177.80	103827	184.61	2231	49179	47.37
GESHIP	EQ	26-May-2022	409.25	411.00	411.40	391.00	404.95	405.85	401.07	240640	965.13	11046	98347	40.87
GET&D	EQ	26-May-2022	98.65	99.55	99.55	90.05	97.50	97.45	97.01	77907	75.58	1685	32526	41.75
GFLLIMITED	EQ	26-May-2022	62.85	64.70	64.80	61.50	64.80	63.70	62.78	28831	18.10	518	21167	73.42
GFSTEELS	BE	26-May-2022	5.10	4.85	4.85	4.85	4.85	4.85	4.85	1422	0.07	15	-	-
GHCL	EQ	26-May-2022	595.80	602.00	608.15	541.30	598.90	597.15	574.29	803172	4612.56	29895	224563	27.96
GICHSGFIN	EQ	26-May-2022	124.50	126.00	126.95	119.55	125.45	125.40	123.25	119389	147.14	3210	55887	46.81
GICL	SM	26-May-2022	28.80	30.20	30.20	27.90	27.90	27.90	29.05	15000	4.36	2	15000	100.00
GICRE	EQ	26-May-2022	110.20	110.60	115.45	110.60	114.25	113.75	113.83	1734932	1974.88	20166	117533	6.77
GILLANDERS	EQ	26-May-2022	62.55	60.45	65.50	59.50	65.20	63.30	60.72	5252	3.19	140	4010	76.35
GILLETTE	EQ	26-May-2022	4850.65	4831.00	4855.35	4748.00	4830.00	4827.90	4795.31	3807	182.56	1814	1660	43.60
GILT5YBEES	EQ	26-May-2022	48.92	48.93	48.95	48.50	48.91	48.87	48.86	18446	9.01	126	15951	86.47
GINNIFILA	EQ	26-May-2022	36.40	36.45	38.20	34.70	36.10	36.25	35.71	89213	31.86	938	49254	55.21
GIPCL	EQ	26-May-2022	80.00	81.30	87.70	79.25	86.10	85.45	83.23	585493	487.31	7883	308282	52.65
GIRIRAJ	SM	26-May-2022	124.80	129.10	129.10	129.10	129.10	129.10	129.10	1200	1.55	1	1200	100.00
GKWLIMITED	EQ	26-May-2022	562.00	561.00	570.35	551.35	561.05	563.30	561.89	352	1.98	23	243	69.03
GLAND	EQ	26-May-2022	2743.25	2753.25	2864.25	2745.60	2853.00	2852.00	2807.26	153096	4297.80	18766	82939	54.17
GLAXO	EQ	26-May-2022	1520.70	1538.70	1538.70	1501.25	1512.90	1511.00	1512.97	19672	297.63	3912	10672	54.25
GLENMARK	EQ	26-May-2022	386.55	388.35	395.00	378.05	393.00	393.65	386.36	406851	1571.92	11345	64469	15.85
GLFL	BE	26-May-2022	2.65	2.55	2.65	2.55	2.65	2.55	2.55	201	0.01	2	-	-
GLOBAL	EQ	26-May-2022	88.25	90.00	92.65	88.25	92.65	92.35	91.82	49080	45.07	399	38093	77.61
GLOBALVECT	EQ	26-May-2022	43.05	42.85	44.90	41.40	44.20	44.15	42.22	11285	4.76	164	9711	86.05
GLOBE	EQ	26-May-2022	6.60	6.75	6.75	6.30	6.50	6.40	6.49	273034	17.71	842	203728	74.62
GLOBUSSPR	EQ	26-May-2022	949.55	960.00	979.00	838.85	975.00	944.15	898.51	1595026	14331.39	76543	334303	20.96
GLS	EQ	26-May-2022	416.70	416.50	420.00	410.00	418.80	418.20	415.65	25359	105.40	2065	13325	52.55
GMBREW	EQ	26-May-2022	551.55	559.80	559.80	534.00	559.70	555.05	545.43	10210	55.69	1438	5157	50.51
GMDCLTD	EQ	26-May-2022	131.70	135.00	137.85	122.60	134.10	133.75	130.19	16809639	21884.15	104099	3468708	20.64
GMMPFAUDLR	EQ	26-May-2022	4516.20	4509.95	4509.95	4248.75	4330.00	4373.00	4334.10	94871	4111.81	17204	38180	40.24
GMRINFRA	EQ	26-May-2022	36.25	36.65	37.45	35.45	36.85	36.90	36.32	6890668	2502.81	39256	1281543	18.60
GMRP&UI	EQ	26-May-2022	23.05	22.20	22.95	21.90	21.95	22.15	22.02	1296528	285.48	8491	1103007	85.07
GNA	EQ	26-May-2022	515.70	513.00	518.95	491.15	507.00	505.10	500.77	35080	175.67	2963	14241	40.60
GNFC	EQ	26-May-2022	592.95	597.00	607.85	568.80	606.00	598.75	587.15	4303995	25271.09	68329	578734	13.45
GOACARBON	EQ	26-May-2022	409.70	418.05	421.00	401.00	417.95	417.60	411.90	27580	113.60	2173	8808	31.94
GOCLCORP	EQ	26-May-2022	236.05	233.15	238.35	231.55	234.65	235.15	235.00	8531	20.05	244	3948	46.28
GOCOLORS	EQ	26-May-2022	1084.40	1104.00	1130.35	1071.15	1088.15	1094.00	1095.75	118040	1293.42	21266	45041	38.16
GODFRYPHLP	EQ	26-May-2022	1171.20	1166.35	1227.95	1151.10	1227.00	1215.80	1193.89	50305	600.58	6440	15017	29.85
GODHA	BE	26-May-2022	9.85	9.40	9.40	9.40	9.40	9.40	9.40	53295	5.01	347	-	-
GODREJAGRO	EQ	26-May-2022	509.40	515.00	529.50	500.05	525.50	526.50	518.03	309309	1602.33	14873	122596	39.64
GODREJCP	EQ	26-May-2022	754.85	759.80	782.85	750.00	779.60	779.95	766.91	1747144	13399.02	59957	1013812	58.03
GODREJIND	EQ	26-May-2022	433.65	426.20	444.40	426.20	439.00	439.10	435.13	50810	221.09	3811	12876	25.34
GODREJPROP	EQ	26-May-2022	1268.75	1277.10	1297.45	1229.10	1292.00	1289.15	1266.21	872769	11051.11	32383	242366	27.77
GOENKA	BZ	26-May-2022	2.45	2.35	2.40	2.35	2.35	2.35	2.35	59367	1.40	203	-	-
GOKEX	EQ	26-May-2022	422.15	423.75	454.00	423.75	449.10	448.25	441.40	1018566	4495.99	33623	345971	33.97
GOKUL	EQ	26-May-2022	34.45	34.80	35.55	32.15	33.70	34.15	33.71	503051	169.58	7475	158880	31.58
GOKULAGRO	BE	26-May-2022	110.70	105.25	114.80	105.20	109.05	113.40	108.07	111663	120.67	950	-	-
GOLDBEES	EQ	26-May-2022	44.12	45.11	45.11	43.77	43.89	43.87	43.88	2024163	888.11	11349	1295692	64.01
GOLDENTOBC	EQ	26-May-2022	96.25	95.20	98.95	94.25	98.00	96.60	96.52	13092	12.64	499	6765	51.67
GOLDIAM	EQ	26-May-2022	133.30	132.00	133.10	128.05	131.50	130.30	130.33	250070	325.91	6121	105000	41.99
GOLDSHARE	EQ	26-May-2022	43.90	43.50	44.00	43.50	43.75	43.65	43.67	31641	13.82	191	24003	75.86
GOLDTECH	EQ	26-May-2022	57.50	59.95	60.35	54.65	60.35	59.85	57.70	34667	20.00	396	14589	42.08
GOODLUCK	EQ	26-May-2022	278.50	283.00	288.15	278.90	287.00	286.75	284.29	60775	172.78	1677	40601	66.81
GOODYEAR	EQ	26-May-2022	889.20	891.00	895.95	854.00	886.50	882.40	877.67	7443	65.32	890	3593	48.27
GPIL	EQ	26-May-2022	291.65	293.10	299.00	271.85	287.00	286.10	283.10	972327	2752.63	22027	307696	31.65
GPPL	EQ	26-May-2022	79.30	80.40	80.75	78.00	79.80	79.80	79.95	1035998	828.27	11174	767332	74.07
GPTINFRA	EQ	26-May-2022	87.90	88.40	88.40	83.10	87.70	86.95	84.85	42818	36.33	1085	19033	44.45
GRANULES	EQ	26-May-2022	254.00	256.95	259.95	250.40	259.10	258.65	256.07	1051098	2691.56	13575	234473	22.31
GRAPHITE	EQ	26-May-2022	432.30	438.00	445.40	420.35	439.20	440.65	434.89	522514	2272.38	18777	102063	19.53
GRASIM	EQ	26-May-2022	1375.55	1392.00	1400.85	1340.25	1396.25	1392.55	1370.85	1556591	21338.48	60927	454665	29.21
GRAUWEIL	EQ	26-May-2022	69.70	70.55	72.40	67.10	70.80	70.30	69.92	1343452	939.37	14586	333006	24.79
GRAVITA	BE	26-May-2022	266.05	266.00	266.05	252.75	258.20	259.70	255.09	61033	155.69	1015	-	-
GREAVESCOT	EQ	26-May-2022	145.90	146.90	150.75	139.00	148.00	148.75	145.65	1819780	2650.56	28761	339434	18.65
GREENLAM	EQ	26-May-2022	286.05	294.00	333.15	288.10	315.00	317.25	318.82	202833	646.68	10648	52571	25.92
GREENPANEL	EQ	26-May-2022	461.70	460.00	474.70	435.45	466.20	463.90	451.47	365142	1648.49	22327	171166	46.88
GREENPLY	EQ	26-May-2022	169.15	169.15	172.90	162.80	170.90	168.70	167.22	133941	223.98	4585	56453	42.15
GREENPOWER	EQ	26-May-2022	9.95	9.50	9.50	9.50	9.50	9.50	9.50	1047700	99.53	5000	1032776	98.58
GRINDWELL	EQ	26-May-2022	1752.90	1740.05	1785.00	1706.25	1777.25	1773.35	1753.71	28133	493.37	4957	14624	51.98
GRINFRA	EQ	26-May-2022	1377.90	1374.00	1410.00	1320.00	1410.00	1371.25	1360.92	9005	122.55	1972	3747	41.61
GROBTEA	EQ	26-May-2022	905.80	900.15	950.90	900.15	913.00	921.15	914.17	594	5.43	173	255	42.93
GRPLTD	EQ	26-May-2022	1362.85	1364.90	1389.90	1304.10	1319.85	1320.45	1355.07	2120	28.73	573	566	26.70
GRSE	EQ	26-May-2022	268.20	270.05	273.90	248.30	260.15	257.40	257.96	668960	1725.63	13892	139125	20.80
GRWRHITECH	EQ	26-May-2022	625.00	634.35	709.80	593.70	667.50	675.25	668.94	70047	468.57	4272	22858	32.63
GSCLCEMENT	EQ	26-May-2022	37.45	37.95	38.75	36.10	37.60	37.85	37.17	44437	16.52	790	24373	54.85
GSFC	EQ	26-May-2022	152.55	153.35	155.05	146.25	152.50	152.60	150.55	1434044	2158.98	17511	425447	29.67
GSPL	EQ	26-May-2022	257.75	257.00	265.00	253.00	263.80	261.45	258.40	599231	1548.43	7313	324964	54.23
GSS	BE	26-May-2022	211.25	211.00	218.50	201.25	202.75	204.85	206.92	45144	93.41	541	-	-
GTL	EQ	26-May-2022	8.40	8.15	8.50	7.80	8.10	8.15	8.05	611762	49.22	2080	368195	60.19
GTLINFRA	EQ	26-May-2022	1.20	1.20	1.20	1.15	1.20	1.15	1.15	44898564	518.24	18076	18386252	40.95
GTPL	EQ	26-May-2022	154.65	153.25	156.00	150.00	154.35	153.65	152.30	29160	44.41	795	21270	72.94
GUFICBIO	EQ	26-May-2022	216.45	221.95	221.95	207.05	216.00	215.60	213.68	99277	212.13	2970	42431	42.74
GUJALKALI	EQ	26-May-2022	784.65	791.90	809.70	758.00	804.00	803.25	788.26	797763	6288.48	29482	145428	18.23
GUJAPOLLO	EQ	26-May-2022	210.15	213.25	213.25	206.30	209.80	208.20	208.77	2062	4.30	344	770	37.34
GUJGASLTD	EQ	26-May-2022	538.50	540.00	544.80	536.00	541.00	541.50	540.29	921281	4977.56	15521	277508	30.12
GUJRAFFIA	BE	26-May-2022	32.50	31.35	33.60	31.35	32.60	31.90	31.70	1134	0.36	20	-	-
GULFOILLUB	EQ	26-May-2022	408.30	405.05	408.90	397.00	407.75	404.70	400.36	230743	923.81	3035	216387	93.78
GULFPETRO	EQ	26-May-2022	49.15	48.30	49.95	46.50	48.55	48.40	47.91	69179	33.14	1281	45208	65.35
GULPOLY	EQ	26-May-2022	215.95	215.00	226.70	205.20	226.70	226.70	212.86	220255	468.84	3025	120714	54.81
HAL	EQ	26-May-2022	1745.40	1760.00	1775.00	1705.80	1774.80	1763.00	1743.34	766781	13367.57	35835	207067	27.00
HAPPSTMNDS	EQ	26-May-2022	879.50	887.00	893.35	823.00	843.70	841.20	842.37	706711	5953.12	52563	264121	37.37
HARDWYN	BE	26-May-2022	222.00	221.90	225.00	210.90	221.80	219.55	216.32	5182	11.21	70	-	-
HARIOMPIPE	EQ	26-May-2022	200.25	202.15	213.00	192.00	203.90	202.80	200.66	295042	592.03	6028	92971	31.51
HARRMALAYA	EQ	26-May-2022	160.15	159.00	159.00	148.50	154.00	154.05	153.62	112821	173.32	3942	38266	33.92
HATHWAY	EQ	26-May-2022	17.20	17.45	17.80	16.65	17.45	17.55	17.22	2201352	379.03	4836	815402	37.04
HATSUN	EQ	26-May-2022	875.85	885.00	889.00	875.00	882.10	882.70	881.74	24439	215.49	5298	8721	35.68
HAVELLS	EQ	26-May-2022	1229.45	1239.00	1241.00	1165.80	1180.00	1172.75	1194.03	1375381	16422.43	58578	654854	47.61
HAVISHA	BE	26-May-2022	2.70	2.80	2.80	2.60	2.70	2.60	2.63	62221	1.64	101	-	-
HBANKETF	EQ	26-May-2022	344.82	351.72	352.00	344.10	348.15	349.91	347.56	3891	13.52	102	2214	56.90
HBLPOWER	EQ	26-May-2022	76.50	77.35	83.35	74.65	82.80	82.40	79.43	5380907	4274.32	24478	1201664	22.33
HBSL	EQ	26-May-2022	44.80	43.95	46.70	42.60	45.95	44.60	43.68	7357	3.21	210	4614	62.72
HCC	EQ	26-May-2022	13.35	13.35	13.60	12.25	13.30	13.15	12.93	5811145	751.60	8956	1978416	34.05
HCG	EQ	26-May-2022	273.45	269.15	281.00	264.10	275.00	275.55	271.97	161033	437.96	4779	98215	60.99
HCL-INSYS	EQ	26-May-2022	15.90	16.20	16.35	15.15	15.90	15.80	15.55	277108	43.08	1734	163053	58.84
HCLTECH	EQ	26-May-2022	974.45	977.00	986.00	969.05	984.00	980.70	978.63	4278059	41866.22	122236	2743164	64.12
HDFC	EQ	26-May-2022	2237.45	2242.00	2301.65	2242.00	2291.95	2287.75	2275.16	5940524	135156.29	187638	3548829	59.74
HDFC	W3	26-May-2022	416.00	423.00	446.50	422.55	444.55	444.35	427.07	30600	130.68	16	30600	100.00
HDFCAMC	EQ	26-May-2022	1704.40	1705.00	1743.60	1690.95	1738.60	1738.15	1720.02	719268	12371.57	49266	359538	49.99
HDFCBANK	EQ	26-May-2022	1328.80	1342.15	1371.00	1340.00	1369.00	1366.70	1355.58	13496214	182952.60	380760	7943634	58.86
HDFCLIFE	EQ	26-May-2022	569.10	568.10	581.00	563.15	578.10	578.05	571.89	3444955	19701.49	86059	1249742	36.28
HDFCMFGETF	EQ	26-May-2022	45.23	45.29	45.29	45.00	45.13	45.06	45.13	202248	91.27	671	119183	58.93
HDFCNIFETF	EQ	26-May-2022	172.61	173.80	173.99	171.25	173.71	173.91	172.47	17378	29.97	431	9093	52.32
HDFCSENETF	EQ	26-May-2022	581.56	571.31	585.90	571.31	584.00	583.39	580.79	2974	17.27	191	1877	63.11
HEALTHY	EQ	26-May-2022	7.67	7.67	8.10	7.59	7.72	7.71	7.63	34283	2.62	376	29666	86.53
HECPROJECT	EQ	26-May-2022	29.90	28.60	30.80	28.60	29.80	29.80	29.87	438	0.13	27	264	60.27
HEG	EQ	26-May-2022	1013.40	1060.00	1088.00	1001.00	1066.00	1070.15	1047.33	607791	6365.57	41195	76771	12.63
HEIDELBERG	EQ	26-May-2022	180.35	181.30	181.95	176.55	179.80	178.45	178.40	1406723	2509.59	3567	1349501	95.93
HEMIPROP	EQ	26-May-2022	99.25	100.05	100.85	95.00	99.55	99.75	97.99	673551	660.03	7874	208891	31.01
HERANBA	EQ	26-May-2022	548.35	553.75	569.80	542.30	566.70	564.00	554.73	36395	201.89	2196	22117	60.77
HERCULES	EQ	26-May-2022	130.65	126.70	133.60	126.70	131.30	131.30	130.79	16231	21.23	522	8539	52.61
HERITGFOOD	EQ	26-May-2022	295.00	296.00	300.70	285.05	291.95	291.20	292.85	67494	197.66	6043	27963	41.43
HEROMOTOCO	EQ	26-May-2022	2594.70	2608.00	2647.35	2575.00	2640.75	2636.45	2607.16	362813	9459.10	36914	116547	32.12
HESTERBIO	EQ	26-May-2022	2183.60	2183.40	2197.20	2154.00	2170.00	2180.75	2166.33	2593	56.17	413	1907	73.54
HEXATRADEX	EQ	26-May-2022	171.80	167.15	172.80	163.50	170.00	170.20	166.97	17800	29.72	217	10978	61.67
HFCL	EQ	26-May-2022	61.40	61.60	62.60	57.60	61.35	61.35	60.21	6837785	4116.95	26036	1942969	28.42
HGINFRA	EQ	26-May-2022	524.25	530.00	539.35	509.00	536.95	535.35	523.27	80771	422.65	7290	23130	28.64
HGS	EQ	26-May-2022	889.95	887.30	899.20	858.70	896.00	895.15	886.69	31254	277.13	3209	13736	43.95
HIKAL	EQ	26-May-2022	377.25	375.00	390.45	365.00	378.00	378.35	377.33	200504	756.56	10540	58518	29.19
HIL	EQ	26-May-2022	3555.05	3505.60	3560.10	3425.25	3477.75	3466.10	3486.75	9724	339.05	2652	4837	49.74
HILTON	BE	26-May-2022	28.40	27.80	27.80	27.00	27.10	27.45	27.18	5192	1.41	54	-	-
HIMATSEIDE	EQ	26-May-2022	117.80	119.50	119.70	111.20	118.70	118.25	115.74	187299	216.78	5880	54731	29.22
HINDALCO	EQ	26-May-2022	396.85	406.50	410.50	392.60	407.80	407.85	401.89	13391224	53817.70	132525	3264569	24.38
HINDCOMPOS	EQ	26-May-2022	281.25	285.45	286.00	271.15	279.90	282.25	278.82	711	1.98	129	458	64.42
HINDCON	EQ	26-May-2022	63.75	65.60	65.60	59.05	61.00	61.80	61.23	16045	9.82	326	8463	52.75
HINDCOPPER	EQ	26-May-2022	94.90	96.05	96.90	91.05	96.25	96.30	94.28	5404173	5094.89	28349	997446	18.46
HINDMOTORS	EQ	26-May-2022	11.85	12.90	13.00	12.55	13.00	13.00	12.97	6639528	861.17	7151	4122416	62.09
HINDOILEXP	EQ	26-May-2022	157.80	159.30	161.95	147.90	151.95	152.85	153.45	591747	908.02	8438	228500	38.61
HINDPETRO	EQ	26-May-2022	233.75	234.95	236.25	225.80	234.00	234.50	231.36	5475391	12667.67	50445	2481914	45.33
HINDUNILVR	EQ	26-May-2022	2298.70	2290.15	2296.00	2258.00	2284.70	2280.20	2278.15	2299127	52377.49	90329	1385996	60.28
HINDZINC	EQ	26-May-2022	304.50	309.50	315.00	295.10	298.85	299.20	302.53	1752641	5302.23	34853	283196	16.16
HIRECT	EQ	26-May-2022	185.95	186.60	191.50	175.00	177.00	179.80	181.50	10707	19.43	510	4017	37.52
HISARMETAL	EQ	26-May-2022	109.50	110.10	110.25	105.75	106.35	106.35	107.45	10791	11.60	309	5252	48.67
HITECH	EQ	26-May-2022	530.20	523.45	534.80	517.10	521.35	522.60	523.58	55922	292.80	925	2473	4.42
HITECHCORP	EQ	26-May-2022	230.50	229.85	238.00	221.60	235.00	235.15	229.33	8758	20.08	496	5794	66.16
HITECHGEAR	EQ	26-May-2022	176.50	179.95	182.20	168.80	181.00	179.40	176.41	4262	7.52	240	2649	62.15
HLEGLAS	EQ	26-May-2022	3248.80	3250.10	3433.55	3225.65	3390.10	3384.10	3337.94	27938	932.55	6997	5147	18.42
HLVLTD	EQ	26-May-2022	8.75	9.00	9.40	8.60	9.25	9.25	9.05	244684	22.14	500	157539	64.38
HMT	BZ	26-May-2022	25.20	24.50	25.35	23.95	25.00	24.55	24.33	5010	1.22	57	-	-
HMVL	EQ	26-May-2022	59.80	60.45	62.05	57.15	59.05	59.90	59.55	73396	43.71	793	49644	67.64
HNDFDS	EQ	26-May-2022	1809.60	1836.75	1889.10	1801.00	1855.00	1826.85	1830.22	7067	129.34	1608	2286	32.35
HNGSNGBEES	EQ	26-May-2022	294.09	294.20	297.70	291.90	295.00	292.16	292.69	1436	4.20	90	1212	84.40
HOMEFIRST	EQ	26-May-2022	794.85	800.00	817.15	791.20	815.00	804.85	803.13	110784	889.74	10769	44747	40.39
HONAUT	EQ	26-May-2022	30819.25	30985.00	31112.40	30185.35	30447.75	30444.25	30544.58	9147	2793.91	3828	4315	47.17
HONDAPOWER	EQ	26-May-2022	1555.30	1599.00	1599.00	1520.00	1542.00	1540.45	1552.26	17863	277.28	3239	6428	35.98
HOVS	EQ	26-May-2022	54.75	57.80	57.80	52.10	53.00	52.90	54.10	23683	12.81	692	11600	48.98
HPAL	EQ	26-May-2022	352.55	355.90	360.30	340.20	353.05	352.15	350.45	34231	119.96	5119	9144	26.71
HPIL	SM	26-May-2022	69.20	72.65	72.65	72.65	72.65	72.65	72.65	3000	2.18	1	3000	100.00
HPL	EQ	26-May-2022	57.65	59.00	59.30	55.20	58.25	58.60	57.45	86527	49.71	1956	39174	45.27
HSCL	EQ	26-May-2022	60.30	60.90	62.90	57.55	62.60	62.10	60.58	7916260	4795.57	27497	1620228	20.47
HTMEDIA	EQ	26-May-2022	24.55	25.00	25.30	23.30	24.70	24.55	24.18	372250	90.00	1965	195925	52.63
HUBTOWN	BE	26-May-2022	55.60	55.00	57.45	53.00	54.90	54.75	54.90	45671	25.07	224	-	-
HUDCO	EQ	26-May-2022	32.50	32.20	33.50	31.85	33.05	33.10	32.49	1257148	408.50	4011	461634	36.72
HUDCO	N2	26-May-2022	1195.00	1194.99	1197.00	1194.99	1195.00	1195.00	1195.09	2100	25.10	25	2000	95.24
HUDCO	N4	26-May-2022	1033.00	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	41	0.43	1	41	100.00
HUDCO	N5	26-May-2022	1125.00	1125.00	1125.30	1125.00	1125.00	1125.00	1125.00	650	7.31	4	650	100.00
HUDCO	N7	26-May-2022	1090.00	1092.00	1092.00	1092.00	1092.00	1092.00	1092.00	5	0.05	1	5	100.00
HUDCO	N8	26-May-2022	1198.00	1197.00	1197.80	1197.00	1197.80	1197.40	1197.40	2	0.02	2	1	50.00
HUDCO	N9	26-May-2022	1190.00	1179.99	1180.00	1179.99	1180.00	1179.99	1179.99	161	1.90	3	161	100.00
HUDCO	ND	26-May-2022	1216.20	1218.00	1236.99	1218.00	1227.00	1231.99	1226.68	320	3.93	6	320	100.00
HUDCO	NE	26-May-2022	1362.50	1359.50	1384.00	1359.50	1384.00	1364.50	1364.50	110	1.50	7	110	100.00
HUHTAMAKI	EQ	26-May-2022	167.85	167.10	169.40	161.15	167.25	165.60	164.51	85071	139.95	2492	40530	47.64
IBMFNIFTY	EQ	26-May-2022	166.01	166.01	169.99	163.10	169.20	169.20	168.24	487	0.82	93	254	52.16
IBREALEST	EQ	26-May-2022	69.65	70.50	71.85	66.60	71.80	71.45	69.68	9993153	6963.43	33507	2575178	25.77
IBUCCREDIT	N7	26-May-2022	974.00	988.90	988.90	988.90	988.90	988.90	988.90	6	0.06	2	6	100.00
IBUCCREDIT	N9	26-May-2022	1020.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	100	1.05	2	100	100.00
IBUCCREDIT	ND	26-May-2022	916.80	900.00	900.00	900.00	900.00	900.00	900.00	70	0.63	2	70	100.00
IBULHSGFIN	EQ	26-May-2022	110.40	111.00	118.05	106.30	117.50	116.75	112.33	21155281	23763.10	81725	3498768	16.54
IBULHSGFIN	NA	26-May-2022	905.25	914.65	914.65	908.05	908.05	908.05	913.55	12	0.11	2	12	100.00
IBULHSGFIN	NE	26-May-2022	910.00	902.30	902.30	900.00	900.00	900.00	901.12	295	2.66	7	295	100.00
IBULHSGFIN	NL	26-May-2022	988.00	980.00	980.00	980.00	980.00	980.00	980.00	26	0.25	2	26	100.00
IBULHSGFIN	Y3	26-May-2022	901.00	920.00	920.00	901.10	901.10	901.10	918.28	11	0.10	2	11	100.00
ICDSLTD	BE	26-May-2022	37.80	36.00	38.90	36.00	38.45	38.45	38.31	320	0.12	12	-	-
ICEMAKE	BE	26-May-2022	104.75	99.60	109.95	99.60	109.95	109.90	106.57	54225	57.79	228	-	-
ICICI500	EQ	26-May-2022	22.87	23.30	23.30	22.66	23.00	22.93	22.82	48269	11.02	352	39449	81.73
ICICI5GSEC	EQ	26-May-2022	51.00	51.00	51.00	50.00	50.00	50.00	50.45	307	0.15	28	97	31.60
ICICIALPLV	EQ	26-May-2022	153.46	153.46	155.25	152.26	154.94	154.94	152.92	55512	84.89	298	50894	91.68
ICICIAUTO	EQ	26-May-2022	110.29	110.29	111.15	108.81	111.15	111.13	110.12	10512	11.58	189	6828	64.95
ICICIB22	EQ	26-May-2022	47.09	47.40	47.55	46.53	47.50	47.45	46.93	68671	32.23	1023	48402	70.48
ICICIBANK	EQ	26-May-2022	713.35	723.00	733.00	715.45	732.00	728.50	722.78	14028733	101397.35	190588	7202565	51.34
ICICIBANKN	EQ	26-May-2022	342.85	346.97	351.70	343.76	351.70	350.97	349.88	11653	40.77	212	11145	95.64
ICICIBANKP	EQ	26-May-2022	173.00	173.00	176.27	172.37	176.00	176.02	174.70	15217	26.58	131	10411	68.42
ICICICONSU	EQ	26-May-2022	66.62	67.00	67.61	65.65	67.24	67.23	66.23	384	0.25	38	363	94.53
ICICIFMCG	EQ	26-May-2022	384.03	386.00	387.00	381.01	386.84	386.25	384.70	840	3.23	120	444	52.86
ICICIGI	EQ	26-May-2022	1249.55	1263.00	1275.00	1248.30	1265.00	1267.80	1262.92	490371	6193.00	33753	232295	47.37
ICICIGOLD	EQ	26-May-2022	45.23	45.23	45.23	44.91	44.91	45.04	45.05	217896	98.16	2354	190313	87.34
ICICILIQ	EQ	26-May-2022	999.99	1000.00	1010.00	998.97	999.99	999.99	1000.00	248405	2484.05	424	212664	85.61
ICICILOVOL	EQ	26-May-2022	131.00	133.70	133.70	129.98	131.11	131.91	131.76	112767	148.58	613	107142	95.01
ICICIM150	EQ	26-May-2022	102.93	104.48	104.48	101.15	104.00	103.30	102.26	38886	39.76	469	12937	33.27
ICICIMCAP	EQ	26-May-2022	91.35	91.00	92.70	90.40	91.25	91.09	90.91	7454	6.78	236	3432	46.04
ICICINF100	EQ	26-May-2022	176.38	178.28	178.28	174.00	177.51	177.50	176.32	7021	12.38	303	4385	62.46
ICICINIFTY	EQ	26-May-2022	173.15	176.00	176.00	171.95	174.80	174.54	173.40	89829	155.76	3579	55684	61.99
ICICINV20	EQ	26-May-2022	87.89	88.50	88.69	87.25	88.60	88.27	87.95	24223	21.30	809	17584	72.59
ICICINXT50	EQ	26-May-2022	38.37	37.52	38.97	37.52	38.73	38.63	38.13	79655	30.37	852	49573	62.23
ICICIPHARM	EQ	26-May-2022	77.18	84.86	84.86	76.25	77.44	77.28	76.91	20911	16.08	145	10993	52.57
ICICIPRULI	EQ	26-May-2022	520.65	523.95	533.90	507.65	529.00	528.90	521.63	1699683	8866.04	31220	599542	35.27
ICICISENSX	EQ	26-May-2022	588.90	588.90	594.99	585.01	594.00	593.52	590.28	1517	8.95	137	1003	66.12
ICICISILVE	EQ	26-May-2022	63.65	63.98	63.98	63.20	63.30	63.43	63.44	267065	169.42	666	241864	90.56
ICICITECH	EQ	26-May-2022	283.62	282.30	289.00	281.89	287.53	287.03	285.16	95551	272.47	841	47246	49.45
ICIL	EQ	26-May-2022	134.75	137.10	145.40	133.00	142.05	142.80	139.79	265612	371.31	6883	79078	29.77
ICRA	EQ	26-May-2022	4041.70	4108.00	4108.00	3982.50	4012.10	4022.20	4012.22	15418	618.60	519	14664	95.11
IDBI	EQ	26-May-2022	33.50	33.95	34.00	32.30	33.15	33.15	33.12	8948369	2963.54	16792	4271508	47.74
IDBIGOLD	EQ	26-May-2022	4694.55	4689.45	4722.75	4680.00	4680.00	4696.00	4693.23	18	0.84	10	5	27.78
IDEA	EQ	26-May-2022	8.75	8.90	9.00	8.40	8.60	8.60	8.64	175421842	15150.52	133645	35560396	20.27
IDFC	EQ	26-May-2022	46.75	46.95	48.60	45.50	48.05	47.75	46.90	8049934	3775.67	15652	1947408	24.19
IDFCFIRSTB	EQ	26-May-2022	33.90	34.15	34.50	33.05	34.45	34.30	33.81	28499589	9634.86	48729	8618978	30.24
IDFNIFTYET	EQ	26-May-2022	169.06	173.90	173.90	167.60	169.03	169.03	168.94	42	0.07	13	35	83.33
IEX	EQ	26-May-2022	185.30	185.20	186.55	177.25	181.50	180.25	180.27	8300816	14963.67	106505	2579196	31.07
IFBAGRO	EQ	26-May-2022	549.55	540.05	572.00	533.00	570.00	564.35	546.15	5773	31.53	522	2601	45.05
IFBIND	EQ	26-May-2022	845.05	853.70	880.00	831.40	875.00	869.95	853.14	7771	66.30	1064	2535	32.62
IFCI	EQ	26-May-2022	9.50	9.50	9.55	9.00	9.50	9.40	9.25	3539904	327.37	5898	1368689	38.66
IFCI	NH	26-May-2022	1067.00	1067.00	1067.05	1067.00	1067.00	1067.00	1067.01	465	4.96	7	465	100.00
IFCI	NL	26-May-2022	1032.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
IFGLEXPOR	EQ	26-May-2022	255.55	259.25	259.25	248.00	251.70	253.45	252.58	6112	15.44	377	3377	55.25
IGARASHI	EQ	26-May-2022	280.30	276.30	281.50	268.15	278.00	277.15	273.90	32054	87.80	2720	11704	36.51
IGL	EQ	26-May-2022	369.65	371.55	371.55	362.60	369.20	369.30	368.23	2132811	7853.56	26918	1014558	47.57
IGPL	EQ	26-May-2022	597.70	592.15	611.75	575.40	602.00	601.65	590.74	45046	266.10	4732	24106	53.51
IIFCL	N4	26-May-2022	1335.00	1330.10	1330.10	1330.00	1330.00	1330.00	1330.03	200	2.66	6	200	100.00
IIFL	EQ	26-May-2022	292.85	297.00	311.00	286.35	309.00	309.60	299.88	753801	2260.48	12931	351220	46.59
IIFL	N4	26-May-2022	1019.00	1019.10	1030.99	1018.00	1024.99	1021.04	1020.70	1078	11.00	35	1036	96.10
IIFL	N5	26-May-2022	1036.00	1047.00	1047.00	1043.00	1043.00	1043.00	1044.62	47	0.49	2	47	100.00
IIFL	N6	26-May-2022	1015.46	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	307	3.12	6	307	100.00
IIFL	NC	26-May-2022	1002.34	1001.21	1006.06	1001.21	1006.06	1006.06	1002.94	31	0.31	3	31	100.00
IIFL	NE	26-May-2022	985.00	985.00	995.00	980.00	980.00	980.00	986.57	605	5.97	9	565	93.39
IIFL	NF	26-May-2022	981.91	982.00	983.00	982.00	982.05	982.05	982.07	5233	51.39	12	5233	100.00
IIFL	NG	26-May-2022	1000.00	980.01	980.01	980.01	980.01	980.01	980.01	20	0.20	1	20	100.00
IIFL	NH	26-May-2022	1019.80	1019.80	1019.80	1019.80	1019.80	1019.80	1019.80	144	1.47	3	144	100.00
IIFL	NI	26-May-2022	1010.00	1020.00	1030.00	1001.10	1001.10	1020.21	1020.22	71	0.72	4	71	100.00
IIFL	NL	26-May-2022	950.00	945.00	945.00	938.00	944.50	944.50	940.99	542	5.10	15	361	66.61
IIFL	NM	26-May-2022	979.00	980.00	980.00	980.00	980.00	980.00	980.00	20	0.20	1	20	100.00
IIFLSEC	EQ	26-May-2022	74.90	76.00	77.35	72.00	75.70	76.40	74.29	208406	154.82	3199	83298	39.97
IIFLWAM	EQ	26-May-2022	1465.85	1491.00	1506.90	1439.10	1450.00	1458.20	1477.25	27584	407.48	3595	11629	42.16
IIHFL	N4	26-May-2022	1004.57	1005.50	1011.00	1005.50	1011.00	1011.00	1005.90	125	1.26	9	125	100.00
IIHFL	N5	26-May-2022	980.50	982.50	982.50	980.00	980.00	980.00	980.65	224	2.20	14	224	100.00
IIHFL	N6	26-May-2022	1019.00	1000.50	1018.00	1000.50	1018.00	1018.00	1009.25	120	1.21	2	60	50.00
IIHFL	NC	26-May-2022	918.00	918.00	918.00	911.00	911.00	911.00	916.00	430	3.94	8	430	100.00
IITL	BE	26-May-2022	113.95	114.00	119.00	110.10	114.95	114.95	113.94	233	0.27	13	-	-
IL&FSENGG	BZ	26-May-2022	14.85	15.15	15.30	14.25	14.60	14.55	14.46	21226	3.07	51	-	-
IL&FSTRANS	BZ	26-May-2022	3.95	3.90	4.10	3.85	4.00	4.05	4.04	58318	2.35	74	-	-
IMAGICAA	EQ	26-May-2022	13.35	13.60	13.60	12.70	13.15	13.15	12.93	288947	37.37	728	160954	55.70
IMFA	EQ	26-May-2022	303.75	295.05	302.70	282.00	300.75	299.40	292.29	319396	933.56	15507	154263	48.30
IMPAL	EQ	26-May-2022	766.45	767.35	779.00	741.50	773.25	771.60	757.45	3796	28.75	230	1775	46.76
IMPEXFERRO	EQ	26-May-2022	9.10	9.55	9.55	9.55	9.55	9.55	9.55	37462	3.58	31	37462	100.00
INCREDIBLE	EQ	26-May-2022	21.70	21.70	22.25	21.05	21.20	21.70	21.31	10746	2.29	58	8025	74.68
INDBANK	EQ	26-May-2022	23.00	23.15	23.25	22.05	23.15	22.95	22.58	172409	38.93	1066	67647	39.24
INDHOTEL	EQ	26-May-2022	221.70	222.95	225.00	211.20	221.75	220.40	217.11	10828637	23509.69	90610	5045903	46.60
INDIACEM	EQ	26-May-2022	163.05	162.20	170.70	150.70	169.65	169.40	161.16	6289781	10136.69	44699	1276850	20.30
INDIAGLYCO	EQ	26-May-2022	892.60	894.20	930.00	840.00	920.00	915.30	870.64	135050	1175.80	9417	53805	39.84
INDIAMART	EQ	26-May-2022	4125.25	4144.00	4266.85	4050.25	4191.00	4174.60	4161.08	142230	5918.31	18862	32158	22.61
INDIANB	EQ	26-May-2022	159.55	161.50	162.20	154.20	160.70	160.25	158.73	1576237	2501.96	21342	552275	35.04
INDIANCARD	EQ	26-May-2022	243.35	243.35	250.15	232.40	241.55	243.95	240.15	5177	12.43	576	1493	28.84
INDIANHUME	EQ	26-May-2022	155.45	154.00	155.55	150.85	154.85	154.35	153.26	23319	35.74	612	15662	67.16
INDIGO	EQ	26-May-2022	1645.65	1665.20	1836.00	1665.20	1813.75	1816.20	1759.68	3255118	57279.59	103288	315310	9.69
INDIGOPNTS	EQ	26-May-2022	1603.90	1581.35	1614.95	1552.95	1568.10	1563.75	1582.53	30988	490.40	5598	12245	39.52
INDIGRID	IV	26-May-2022	144.17	145.19	145.19	142.90	144.88	144.84	143.94	84650	121.85	1103	76015	89.80
INDIGRID	NH	26-May-2022	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	50	0.51	1	50	100.00
INDIGRID	NJ	26-May-2022	1025.00	1029.00	1029.00	1023.00	1027.50	1027.50	1026.68	101	1.04	5	68	67.33
INDIGRID	NL	26-May-2022	1020.00	1020.00	1020.00	1016.00	1016.00	1016.00	1016.57	7	0.07	2	7	100.00
INDLMETER	BE	26-May-2022	12.05	12.40	12.60	11.50	12.05	12.40	11.77	7186	0.85	50	-	-
INDNIPPON	EQ	26-May-2022	373.70	376.50	381.00	360.95	381.00	371.95	368.37	9582	35.30	728	5514	57.55
INDOAMIN	EQ	26-May-2022	96.50	98.20	99.05	90.95	92.60	93.35	93.63	37646	35.25	1198	19734	52.42
INDOBORAX	EQ	26-May-2022	136.00	139.00	139.00	127.85	132.95	132.60	131.79	11442	15.08	598	6378	55.74
INDOCO	EQ	26-May-2022	354.75	357.90	357.90	341.40	346.90	346.60	350.73	89355	313.40	3499	68562	76.73
INDORAMA	EQ	26-May-2022	62.80	63.65	66.45	62.30	65.55	65.35	63.45	187953	119.25	3303	72432	38.54
INDOSOLAR	BZ	26-May-2022	3.50	3.35	3.65	3.35	3.65	3.65	3.48	242359	8.44	532	-	-
INDOSTAR	EQ	26-May-2022	145.05	144.80	147.35	143.50	144.20	145.65	144.80	55558	80.45	1146	41710	75.07
INDOTECH	EQ	26-May-2022	184.95	188.00	192.00	177.30	192.00	187.55	183.64	15355	28.20	331	7692	50.09
INDOTHAI	EQ	26-May-2022	280.15	293.00	293.00	274.05	287.25	284.80	281.76	2779	7.83	111	1686	60.67
INDOWIND	BE	26-May-2022	13.95	14.60	14.60	13.30	13.40	13.35	13.51	59113	7.99	566	-	-
INDRAMEDCO	EQ	26-May-2022	56.90	56.90	58.45	56.20	58.35	58.10	57.38	95086	54.56	1346	53117	55.86
INDSWFTLAB	EQ	26-May-2022	57.35	57.30	58.85	55.55	57.75	57.20	57.25	30964	17.73	537	15236	49.21
INDSWFTLTD	EQ	26-May-2022	9.50	9.10	9.65	9.05	9.20	9.40	9.19	27882	2.56	101	19112	68.55
INDTERRAIN	EQ	26-May-2022	43.15	43.35	44.80	42.25	44.50	44.05	43.72	71207	31.13	907	36135	50.75
INDUSINDBK	EQ	26-May-2022	893.35	902.60	906.80	877.45	902.00	897.60	889.16	3909078	34757.90	85938	1527345	39.07
INDUSTOWER	EQ	26-May-2022	199.85	199.95	204.50	197.75	203.05	203.25	200.46	3159956	6334.55	34760	1789171	56.62
INEOSSTYRO	EQ	26-May-2022	768.25	769.00	773.50	735.35	758.50	759.60	754.00	45652	344.22	3210	19075	41.78
INFIBEAM	EQ	26-May-2022	14.15	14.40	15.00	13.85	14.65	14.80	14.33	1756550	251.63	6056	790022	44.98
INFOBEAN	EQ	26-May-2022	612.55	613.00	655.55	601.15	614.25	609.75	612.57	20208	123.79	2119	11118	55.02
INFOMEDIA	BE	26-May-2022	5.00	4.75	4.75	4.75	4.75	4.75	4.75	4210	0.20	8	-	-
INFRABEES	EQ	26-May-2022	493.94	497.00	499.98	484.20	492.06	492.38	488.55	1527	7.46	180	1249	81.79
INFY	EQ	26-May-2022	1410.45	1418.00	1430.00	1407.05	1427.95	1423.95	1419.06	13040065	185045.83	305186	8236068	63.16
INGERRAND	EQ	26-May-2022	1475.60	1483.00	1548.90	1460.35	1538.00	1534.20	1506.80	19992	301.24	4419	11504	57.54
INNOVANA	SM	26-May-2022	409.00	408.75	408.75	404.00	404.00	404.00	406.38	2000	8.13	2	2000	100.00
INNOVATIVE	ST	26-May-2022	3.65	3.50	3.65	3.50	3.50	3.50	3.53	15000	0.53	5	15000	100.00
INOXLEISUR	EQ	26-May-2022	450.80	450.00	467.70	443.70	465.20	465.45	457.26	358997	1641.55	10877	84091	23.42
INOXWIND	EQ	26-May-2022	83.20	87.00	87.00	81.20	86.30	85.85	84.23	265480	223.60	6255	102190	38.49
INSECTICID	EQ	26-May-2022	736.55	726.00	750.00	725.00	735.00	743.00	731.86	59242	433.57	2762	43181	72.89
INSPIRISYS	EQ	26-May-2022	58.40	56.35	58.45	55.50	55.55	55.55	56.11	8737	4.90	98	4725	54.08
INTELLECT	EQ	26-May-2022	594.35	602.95	610.00	580.85	610.00	604.90	595.48	460456	2741.93	15293	109079	23.69
INTENTECH	EQ	26-May-2022	68.05	68.20	69.00	65.50	68.90	68.70	66.98	34511	23.12	673	20522	59.47
INTLCONV	EQ	26-May-2022	58.65	59.45	59.45	54.45	58.45	57.45	56.04	198162	111.05	3170	109835	55.43
INVENTURE	EQ	26-May-2022	2.85	2.85	2.95	2.75	2.95	2.90	2.81	3743139	105.33	4021	2299601	61.44
IOB	EQ	26-May-2022	15.95	16.90	17.40	16.30	16.95	17.00	16.80	7085512	1190.18	10390	1504597	21.23
IOC	EQ	26-May-2022	114.80	115.00	115.80	111.85	114.80	114.20	113.52	15855279	17999.06	77629	6472716	40.82
IOLCP	EQ	26-May-2022	361.25	363.00	369.00	348.00	362.00	364.05	358.28	182327	653.25	6119	62528	34.29
IONEXCHANG	EQ	26-May-2022	1699.60	1705.65	1705.65	1625.45	1681.50	1668.75	1660.99	6549	108.78	1791	3018	46.08
IPCALAB	EQ	26-May-2022	937.90	937.90	939.00	908.40	919.65	916.25	918.40	1271410	11676.57	27629	869398	68.38
IPL	EQ	26-May-2022	238.95	241.00	242.05	231.95	240.00	238.80	236.67	59396	140.57	2944	25840	43.50
IRB	EQ	26-May-2022	231.15	230.00	231.95	222.30	227.95	228.10	226.53	1217740	2758.59	10350	479326	39.36
IRBINVIT	IV	26-May-2022	53.53	53.60	53.90	53.01	53.35	53.32	53.47	1627077	870.00	748	371318	22.82
IRCON	EQ	26-May-2022	38.65	38.20	38.85	38.10	38.80	38.60	38.43	492391	189.21	4009	269220	54.68
IRCTC	EQ	26-May-2022	647.45	648.00	652.00	625.25	640.70	639.40	635.78	2987486	18993.92	69465	795027	26.61
IREDA	N5	26-May-2022	1281.00	1348.00	1348.00	1348.00	1348.00	1348.00	1348.00	15	0.20	1	15	100.00
IREDA	N7	26-May-2022	1182.00	1180.00	1181.00	1177.00	1177.00	1179.11	1180.13	66	0.78	8	66	100.00
IRFC	EQ	26-May-2022	21.30	21.30	21.40	21.10	21.25	21.25	21.19	3482555	738.12	7726	1626192	46.70
IRFC	N2	26-May-2022	1167.00	1184.60	1184.60	1167.10	1182.95	1182.09	1182.48	26	0.31	4	15	57.69
IRFC	N3	26-May-2022	1067.30	1059.99	1060.00	1059.99	1060.00	1060.00	1060.00	1368	14.50	2	1368	100.00
IRFC	N4	26-May-2022	1170.00	1125.01	1125.01	1125.01	1125.01	1125.01	1125.01	150	1.69	1	150	100.00
IRFC	N8	26-May-2022	1165.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	71	0.83	1	71	100.00
IRFC	N9	26-May-2022	1065.00	1065.00	1075.99	1058.10	1070.00	1070.00	1068.20	500	5.34	17	500	100.00
IRFC	NA	26-May-2022	1205.20	1206.00	1206.00	1206.00	1206.00	1206.00	1206.00	1	0.01	1	1	100.00
IRFC	NE	26-May-2022	1224.52	1249.99	1249.99	1221.00	1242.00	1242.00	1240.25	65	0.81	6	65	100.00
IRFC	NI	26-May-2022	1101.10	1101.10	1119.00	1101.10	1119.00	1119.00	1105.58	4	0.04	2	4	100.00
IRFC	NJ	26-May-2022	1173.74	1173.74	1184.00	1173.74	1184.00	1183.98	1179.68	599	7.07	6	599	100.00
IRFC	NK	26-May-2022	1250.00	1251.00	1260.00	1240.00	1241.10	1248.88	1242.87	1237	15.37	17	1120	90.54
IRFC	NO	26-May-2022	1211.50	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	181	2.18	1	181	100.00
IRIS	EQ	26-May-2022	82.95	81.35	85.10	81.00	84.00	83.75	82.80	10310	8.54	507	4377	42.45
IRISDOREME	EQ	26-May-2022	215.35	213.00	217.00	211.10	214.90	214.65	213.52	28353	60.54	356	1308	4.61
ISEC	EQ	26-May-2022	428.40	428.05	432.10	408.40	421.00	419.85	414.81	819977	3401.39	34234	402921	49.14
ISFT	EQ	26-May-2022	184.75	185.30	186.40	178.00	179.05	182.00	180.53	12333	22.27	216	6998	56.74
ISGEC	EQ	26-May-2022	500.75	507.20	511.50	481.00	495.00	495.95	492.58	46318	228.15	5135	22792	49.21
ISMTLTD	BE	26-May-2022	50.90	52.50	52.75	48.40	52.00	51.60	49.10	86101	42.27	246	-	-
ITBEES	EQ	26-May-2022	28.38	28.89	28.89	28.01	28.83	28.73	28.51	1922520	548.12	5403	1119170	58.21
ITC	EQ	26-May-2022	272.70	268.25	268.25	263.85	266.90	266.70	265.96	18420159	48989.83	137230	8540395	46.36
ITDC	EQ	26-May-2022	325.15	326.75	326.80	310.10	318.10	318.20	316.21	15022	47.50	1009	6969	46.39
ITDCEM	EQ	26-May-2022	60.30	60.00	61.00	57.60	59.95	60.05	59.67	327388	195.34	3645	186216	56.88
ITI	EQ	26-May-2022	84.00	86.10	100.70	86.10	97.90	98.95	94.65	11314025	10709.10	67699	505884	4.47
IVC	EQ	26-May-2022	6.10	5.90	6.50	5.90	6.25	6.25	6.22	137398	8.55	415	62342	45.37
IVP	EQ	26-May-2022	151.70	153.50	156.75	142.25	149.85	149.30	147.80	19332	28.57	460	10006	51.76
IVZINGOLD	EQ	26-May-2022	4583.65	4521.00	4570.00	4521.00	4542.00	4542.00	4555.77	21	0.96	10	14	66.67
IVZINNIFTY	EQ	26-May-2022	1758.02	1752.00	1776.05	1750.00	1776.05	1769.04	1768.77	224	3.96	7	1	0.45
IWEL	EQ	26-May-2022	559.80	571.95	571.95	550.05	559.95	559.95	560.20	114	0.64	33	35	30.70
IZMO	EQ	26-May-2022	68.65	69.95	69.95	66.00	69.00	68.75	67.64	21329	14.43	453	12505	58.63
J&KBANK	EQ	26-May-2022	28.50	28.55	28.90	28.20	28.80	28.75	28.59	1068056	305.33	2943	468938	43.91
JAGRAN	EQ	26-May-2022	57.45	57.90	58.20	55.00	57.00	56.85	56.50	73465	41.50	1871	40102	54.59
JAGSNPHARM	EQ	26-May-2022	285.30	283.80	306.30	274.00	301.80	300.30	290.59	46122	134.02	2210	19723	42.76
JAIBALAJI	EQ	26-May-2022	44.80	46.20	46.95	44.55	46.70	46.15	45.39	22261	10.10	293	14194	63.76
JAICORPLTD	EQ	26-May-2022	112.80	114.05	115.35	106.25	113.00	112.25	110.55	2235331	2471.23	18052	340147	15.22
JAINAM	SM	26-May-2022	179.35	170.50	181.00	170.40	181.00	181.00	175.84	16000	28.14	8	8000	50.00
JAINSTUDIO	BZ	26-May-2022	2.40	2.40	2.50	2.40	2.50	2.50	2.50	1163	0.03	10	-	-
JAIPURKURT	EQ	26-May-2022	57.90	57.00	59.00	56.00	59.00	59.00	57.82	181	0.10	18	94	51.93
JAMNAAUTO	EQ	26-May-2022	115.10	116.00	117.25	112.00	114.50	114.55	114.75	1716364	1969.60	25578	722766	42.11
JASH	EQ	26-May-2022	613.90	613.90	648.90	592.00	648.90	628.15	614.71	17146	105.40	941	8976	52.35
JAYAGROGN	EQ	26-May-2022	220.65	222.85	237.95	218.10	234.60	233.65	225.43	40519	91.34	2558	16610	40.99
JAYBARMARU	EQ	26-May-2022	131.40	133.95	134.00	126.50	133.60	132.70	130.56	19303	25.20	571	10333	53.53
JAYNECOIND	EQ	26-May-2022	20.80	20.05	21.80	19.80	21.80	21.80	21.18	357087	75.65	556	250996	70.29
JAYSREETEA	EQ	26-May-2022	102.60	103.95	103.95	97.05	99.30	100.30	99.99	38963	38.96	1561	15573	39.97
JBCHEPHARM	EQ	26-May-2022	1570.35	1578.25	1590.00	1548.15	1566.00	1564.45	1565.72	24283	380.20	4214	13411	55.23
JBFIND	EQ	26-May-2022	12.15	11.55	12.75	11.55	12.75	12.70	11.92	442033	52.68	955	308544	69.80
JBMA	EQ	26-May-2022	432.35	437.90	453.95	410.75	453.95	453.95	431.77	88922	383.94	3897	46318	52.09
JCHAC	EQ	26-May-2022	1770.00	1774.95	1806.80	1755.20	1801.25	1786.05	1782.07	2440	43.48	536	1017	41.68
JETAIRWAYS	BZ	26-May-2022	131.40	134.00	136.50	124.85	124.85	124.85	130.04	622514	809.52	5474	-	-
JETFREIGHT	EQ	26-May-2022	29.25	30.70	30.70	27.80	27.85	27.80	28.48	13015	3.71	183	8963	68.87
JHS	EQ	26-May-2022	23.90	24.25	24.45	23.45	24.10	24.30	23.95	52693	12.62	440	27629	52.43
JINDALPHOT	EQ	26-May-2022	196.55	199.95	199.95	188.95	196.00	195.80	192.92	9545	18.41	550	4855	50.86
JINDALPOLY	EQ	26-May-2022	904.05	910.90	924.95	880.00	915.25	908.35	898.89	35578	319.81	3813	12015	33.77
JINDALSAW	EQ	26-May-2022	84.70	84.80	86.15	82.25	85.20	85.65	84.28	724887	610.97	7722	214608	29.61
JINDALSTEL	EQ	26-May-2022	381.30	378.95	396.80	371.25	396.75	394.25	386.12	12425196	47976.69	125955	2526274	20.33
JINDRILL	EQ	26-May-2022	183.55	189.90	189.90	180.50	188.10	187.10	184.89	19338	35.75	672	13029	67.38
JINDWORLD	BE	26-May-2022	258.15	257.45	257.45	245.25	245.25	245.25	247.68	35149	87.06	292	-	-
JISLDVREQS	EQ	26-May-2022	18.60	18.50	21.25	18.50	20.70	20.20	19.82	38597	7.65	221	23090	59.82
JISLJALEQS	EQ	26-May-2022	35.55	35.80	36.90	34.35	35.95	36.05	35.72	1848468	660.20	5233	1043831	56.47
JITFINFRA	BE	26-May-2022	126.55	128.00	128.00	120.25	120.25	120.30	120.65	55834	67.36	181	-	-
JKCEMENT	EQ	26-May-2022	2320.95	2332.90	2377.85	2195.05	2370.00	2362.55	2288.57	147167	3368.02	14682	20859	14.17
JKIL	EQ	26-May-2022	218.35	218.40	237.00	215.00	236.95	232.40	225.39	551147	1242.25	10949	216903	39.35
JKLAKSHMI	EQ	26-May-2022	445.75	445.70	465.00	422.00	460.05	460.95	449.16	379861	1706.20	14583	129561	34.11
JKPAPER	EQ	26-May-2022	321.60	328.00	342.10	315.20	339.00	339.50	331.57	2523978	8368.86	45848	484672	19.20
JKTYRE	EQ	26-May-2022	112.65	114.90	114.90	108.20	111.75	111.30	111.03	767404	852.02	10980	245136	31.94
JMA	EQ	26-May-2022	68.20	67.00	69.90	65.00	67.85	66.85	66.63	22293	14.85	398	13185	59.14
JMCPROJECT	EQ	26-May-2022	76.90	76.90	77.75	73.55	77.00	76.60	75.86	86674	65.75	1518	54442	62.81
JMFINANCIL	EQ	26-May-2022	61.35	62.40	62.65	57.15	60.65	60.95	60.17	1014006	610.15	8406	392491	38.71
JOCIL	EQ	26-May-2022	185.15	188.00	188.85	179.00	186.30	186.60	184.10	10626	19.56	648	4406	41.46
JPASSOCIAT	EQ	26-May-2022	7.90	8.10	8.15	7.60	8.00	8.00	7.88	5099169	401.57	4797	2434880	47.75
JPINFRATEC	BE	26-May-2022	2.50	2.40	2.55	2.40	2.50	2.40	2.43	948097	23.09	1292	-	-
JPOLYINVST	EQ	26-May-2022	222.05	226.55	226.60	211.50	217.55	214.90	216.09	1199	2.59	81	676	56.38
JPPOWER	EQ	26-May-2022	7.05	7.05	7.05	6.70	6.95	6.90	6.80	30956433	2105.90	27916	11391473	36.80
JSL	EQ	26-May-2022	113.20	113.50	118.30	112.40	117.35	117.20	115.98	2125289	2464.89	22099	607404	28.58
JSLHISAR	EQ	26-May-2022	219.10	219.10	237.40	215.85	235.00	233.90	227.52	517156	1176.63	15384	154117	29.80
JSLL	SM	26-May-2022	150.05	145.15	153.50	145.00	151.00	151.40	150.16	18000	27.03	16	14000	77.78
JSWENERGY	EQ	26-May-2022	273.50	274.00	284.90	256.80	281.00	278.20	271.52	1423316	3864.55	21115	576474	40.50
JSWHL	EQ	26-May-2022	3299.80	3291.50	3383.40	3139.25	3260.15	3266.50	3247.07	926	30.07	326	361	38.98
JSWISPL	EQ	26-May-2022	26.90	27.00	29.25	24.65	28.90	28.85	26.80	4511646	1209.20	12670	1652414	36.63
JSWSTEEL	EQ	26-May-2022	528.45	530.50	555.70	520.05	552.35	551.70	539.87	8178844	44155.01	103884	1462499	17.88
JTEKTINDIA	EQ	26-May-2022	73.35	74.45	75.50	71.70	74.35	74.85	73.57	60969	44.85	1838	25907	42.49
JTLINFRA	EQ	26-May-2022	219.95	221.50	222.55	205.15	214.15	213.75	215.75	77381	166.95	1945	36660	47.38
JUBLFOOD	EQ	26-May-2022	464.45	473.00	490.00	465.50	489.40	486.85	479.69	4755358	22811.13	84706	1063575	22.37
JUBLINDS	EQ	26-May-2022	399.30	405.25	405.30	389.30	393.00	393.70	394.16	8883	35.01	805	3763	42.36
JUBLINGREA	EQ	26-May-2022	447.50	448.55	451.45	436.50	448.00	446.00	443.14	320451	1420.06	9857	146592	45.75
JUBLPHARMA	EQ	26-May-2022	390.45	394.35	399.20	384.30	397.00	396.80	392.76	79197	311.06	5798	24679	31.16
JUNIORBEES	EQ	26-May-2022	393.83	400.00	400.00	385.12	399.00	398.00	391.28	132675	519.13	5860	93188	70.24
JUSTDIAL	EQ	26-May-2022	663.95	665.90	673.45	644.55	669.00	667.90	659.66	266555	1758.35	10239	39036	14.64
JYOTHYLAB	EQ	26-May-2022	153.80	156.55	156.55	146.20	150.35	151.80	150.14	1812619	2721.52	14273	1456795	80.37
JYOTISTRUC	BZ	26-May-2022	19.55	20.50	20.50	18.60	19.00	18.95	19.71	84886	16.73	145	-	-
KABRAEXTRU	EQ	26-May-2022	323.85	324.85	334.00	308.30	332.95	331.10	320.67	57310	183.78	2577	26547	46.32
KAJARIACER	EQ	26-May-2022	1013.50	1005.00	1042.30	980.00	1042.30	1028.75	1007.11	138890	1398.77	14833	67067	48.29
KAKATCEM	EQ	26-May-2022	209.40	209.25	215.10	207.20	212.00	213.30	211.42	13889	29.36	823	6999	50.39
KALPATPOWR	EQ	26-May-2022	355.00	356.80	356.80	341.60	350.30	350.45	347.46	99856	346.96	5483	53559	53.64
KALYANIFRG	BE	26-May-2022	172.90	170.50	172.90	166.05	166.05	166.05	169.33	55	0.09	7	-	-
KALYANKJIL	EQ	26-May-2022	58.80	59.40	59.65	57.00	58.40	58.80	58.29	523012	304.86	6253	174079	33.28
KAMATHOTEL	EQ	26-May-2022	61.95	63.00	63.90	58.70	60.85	60.65	60.14	112522	67.67	1986	58485	51.98
KAMDHENU	EQ	26-May-2022	174.45	175.00	189.85	170.95	186.00	186.20	179.92	46541	83.74	2369	18515	39.78
KANANIIND	BE	26-May-2022	35.40	33.65	33.65	33.65	33.65	33.65	33.65	8407	2.83	206	-	-
KANORICHEM	EQ	26-May-2022	113.60	112.00	116.00	108.80	115.00	113.10	111.77	5362	5.99	120	3436	64.08
KANPRPLA	EQ	26-May-2022	117.40	119.15	122.85	112.00	122.00	120.00	117.21	7570	8.87	341	4796	63.36
KANSAINER	EQ	26-May-2022	408.30	404.60	410.40	401.45	403.75	404.75	405.19	373397	1512.98	5447	338215	90.58
KAPSTON	BE	26-May-2022	144.90	144.90	149.95	140.00	148.70	147.80	144.26	1494	2.16	66	-	-
KARMAENG	BE	26-May-2022	30.15	30.95	30.95	28.65	28.70	29.95	28.86	1346	0.39	40	-	-
KARURVYSYA	EQ	26-May-2022	44.50	45.20	45.20	43.95	44.75	44.75	44.46	2421934	1076.85	6928	1315535	54.32
KAUSHALYA	EQ	26-May-2022	3.90	4.05	4.05	4.05	4.05	4.05	4.05	35207	1.43	37	35207	100.00
KAVVERITEL	EQ	26-May-2022	9.80	9.40	9.90	9.35	9.35	9.35	9.51	17595	1.67	80	9970	56.66
KAYA	EQ	26-May-2022	310.85	314.70	314.85	305.00	313.00	311.05	310.67	7117	22.11	497	4509	63.36
KBCGLOBAL	EQ	26-May-2022	4.25	4.10	4.45	4.05	4.45	4.45	4.38	11355592	497.72	4820	4022719	35.43
KCP	EQ	26-May-2022	105.85	107.20	107.20	100.50	105.05	104.20	103.08	125626	129.49	3633	78810	62.73
KCPSUGIND	EQ	26-May-2022	24.05	24.05	25.15	22.80	24.90	24.85	23.91	889231	212.59	3897	249226	28.03
KDDL	EQ	26-May-2022	703.35	724.55	735.25	677.30	689.95	693.05	703.14	11718	82.39	1152	5050	43.10
KEC	EQ	26-May-2022	375.35	377.30	383.50	369.45	376.00	379.30	371.62	265218	985.61	8181	204628	77.15
KECL	EQ	26-May-2022	22.05	22.10	22.65	21.00	21.70	21.80	21.47	53607	11.51	379	37018	69.05
KEERTI	EQ	26-May-2022	16.85	17.20	17.50	16.25	16.90	16.45	16.60	3928	0.65	41	1458	37.12
KEI	EQ	26-May-2022	1114.00	1112.50	1155.00	1098.80	1142.80	1149.00	1131.56	187345	2119.93	14586	77371	41.30
KELLTONTEC	EQ	26-May-2022	68.15	69.50	69.50	64.75	68.35	68.30	66.45	301607	200.41	3553	145629	48.28
KENNAMET	EQ	26-May-2022	1762.55	1728.15	1813.85	1686.05	1765.00	1762.30	1736.82	6478	112.51	1476	3135	48.39
KERNEX	BE	26-May-2022	160.00	168.00	168.00	152.40	156.95	153.55	153.42	5856	8.98	59	-	-
KESORAMIND	EQ	26-May-2022	50.60	50.80	52.90	49.00	52.05	51.95	50.96	793020	404.09	4592	365279	46.06
KEYFINSERV	EQ	26-May-2022	90.55	94.80	94.80	83.80	87.00	86.80	87.36	4055	3.54	288	1933	47.67
KHADIM	EQ	26-May-2022	200.45	195.90	195.90	184.70	191.00	189.55	189.33	61043	115.57	2924	33932	55.59
KHAICHEM	EQ	26-May-2022	100.10	100.10	105.10	95.10	104.00	103.25	98.00	231743	227.12	3508	103340	44.59
KHAITANLTD	BE	26-May-2022	48.45	46.05	46.05	46.05	46.05	46.05	46.05	252	0.12	4	-	-
KHANDSE	BE	26-May-2022	27.45	28.70	28.80	26.50	28.80	27.80	28.30	10005	2.83	85	-	-
KICL	EQ	26-May-2022	1560.20	1586.50	1591.35	1554.00	1578.00	1578.00	1567.13	166	2.60	28	141	84.94
KILITCH	EQ	26-May-2022	149.80	154.50	156.90	147.95	150.55	150.85	151.63	1905	2.89	121	934	49.03
KIMS	EQ	26-May-2022	1278.40	1260.00	1288.00	1242.60	1258.00	1260.95	1269.93	305410	3878.48	4403	285381	93.44
KINGFA	EQ	26-May-2022	908.45	905.00	939.95	876.05	900.00	912.60	892.82	10940	97.67	1201	6033	55.15
KIOCL	EQ	26-May-2022	196.10	199.00	201.00	191.00	200.10	199.20	196.56	74873	147.17	6304	18616	24.86
KIRIINDUS	EQ	26-May-2022	461.30	453.10	459.60	441.00	455.55	453.45	451.14	100436	453.10	5144	55861	55.62
KIRLFER	EQ	26-May-2022	206.10	207.40	220.05	203.25	217.90	217.80	211.95	255221	540.95	15080	87972	34.47
KIRLOSBROS	EQ	26-May-2022	253.15	258.00	259.85	248.00	257.95	250.45	250.76	29795	74.72	1101	23071	77.43
KIRLOSENG	EQ	26-May-2022	147.85	148.50	154.00	143.50	153.00	152.60	148.91	134631	200.48	2992	62484	46.41
KIRLOSIND	EQ	26-May-2022	1309.65	1300.05	1411.00	1280.00	1400.00	1387.25	1326.95	5648	74.95	749	921	16.31
KITEX	EQ	26-May-2022	238.40	239.40	241.70	226.60	236.60	236.50	233.84	398414	931.64	9499	128886	32.35
KKCL	EQ	26-May-2022	230.80	234.00	242.90	220.00	240.65	239.40	229.74	108819	250.00	3545	65913	60.57
KMSUGAR	EQ	26-May-2022	29.60	29.65	32.00	28.20	32.00	31.20	29.70	645498	191.73	3837	155766	24.13
KNAGRI	SM	26-May-2022	169.35	172.00	172.00	162.00	170.00	169.85	168.11	56000	94.14	33	36800	65.71
KNRCON	EQ	26-May-2022	230.75	230.75	248.00	224.90	241.00	243.50	238.66	310571	741.21	11607	120095	38.67
KOHINOOR	BE	26-May-2022	34.90	36.60	36.60	36.60	36.60	36.60	36.60	30321	11.10	92	-	-
KOKUYOCMLN	EQ	26-May-2022	58.50	58.05	59.60	57.35	58.50	58.60	58.14	37486	21.79	669	24923	66.49
KOLTEPATIL	EQ	26-May-2022	245.05	251.00	253.80	233.60	242.10	244.40	242.25	197656	478.82	8037	28030	14.18
KOPRAN	EQ	26-May-2022	217.15	217.15	224.85	213.15	223.60	222.60	219.51	87050	191.08	3258	43953	50.49
KOTAKALPHA	EQ	26-May-2022	27.88	28.15	28.40	27.10	28.25	27.90	27.56	348252	95.99	885	271643	78.00
KOTAKBANK	EQ	26-May-2022	1907.55	1914.95	1922.00	1884.05	1914.00	1908.65	1903.73	4949829	94231.41	126242	3020025	61.01
KOTAKBKETF	EQ	26-May-2022	346.54	353.50	354.70	347.52	354.70	354.10	352.00	226162	796.08	2748	221946	98.14
KOTAKGOLD	EQ	26-May-2022	44.44	44.44	44.65	43.96	44.35	44.13	44.21	83958	37.12	508	63538	75.68
KOTAKIT	EQ	26-May-2022	27.92	27.92	28.48	27.81	28.40	28.37	28.18	40260	11.35	340	17636	43.81
KOTAKLOVOL	EQ	26-May-2022	12.14	12.25	12.39	11.78	12.31	12.31	11.99	2107	0.25	80	1065	50.55
KOTAKMID50	EQ	26-May-2022	73.78	73.75	74.95	72.05	74.95	74.05	73.20	964	0.71	55	513	53.22
KOTAKNIFTY	EQ	26-May-2022	169.97	171.00	171.40	168.35	171.37	171.02	170.16	41594	70.77	497	19515	46.92
KOTAKNV20	EQ	26-May-2022	89.52	103.99	103.99	88.00	90.00	89.75	89.28	12659	11.30	277	10336	81.65
KOTAKPSUBK	EQ	26-May-2022	237.64	238.00	243.00	235.30	242.50	242.45	240.04	6248	15.00	205	4348	69.59
KOTARISUG	EQ	26-May-2022	34.15	34.55	35.70	33.00	35.50	35.20	34.33	289526	99.40	4053	85469	29.52
KOTHARIPET	EQ	26-May-2022	86.75	84.00	88.00	82.45	87.95	87.45	85.32	90430	77.15	2707	38292	42.34
KOTHARIPRO	BE	26-May-2022	96.80	96.05	100.90	92.75	97.50	94.75	94.64	1848	1.75	49	-	-
KOTYARK	SM	26-May-2022	341.45	325.05	349.95	325.05	349.90	349.90	331.51	3200	10.61	7	2400	75.00
KOVAI	EQ	26-May-2022	1524.35	1520.50	1544.35	1500.50	1525.00	1534.85	1519.92	1055	16.04	199	782	74.12
KPIGREEN	EQ	26-May-2022	422.25	429.00	429.00	407.00	420.00	421.40	416.47	40917	170.40	4396	16889	41.28
KPITTECH	EQ	26-May-2022	456.50	458.00	469.90	440.40	465.50	460.30	456.45	1072712	4896.37	43984	456189	42.53
KPRMILL	EQ	26-May-2022	567.30	574.10	582.90	559.85	576.90	572.75	572.19	662242	3789.25	20264	514159	77.64
KRBL	EQ	26-May-2022	217.30	215.40	230.00	206.65	220.90	222.05	214.42	947836	2032.36	16537	148671	15.69
KREBSBIO	EQ	26-May-2022	112.70	113.00	115.45	110.65	113.70	114.70	113.21	12045	13.64	338	7089	58.85
KRIDHANINF	EQ	26-May-2022	4.95	5.05	5.10	4.70	5.05	4.90	4.86	83296	4.05	191	62388	74.90
KRISHANA	EQ	26-May-2022	335.90	336.10	349.00	325.45	332.40	331.65	332.62	25045	83.30	709	15420	61.57
KRISHIVAL	SM	26-May-2022	207.65	218.00	218.00	218.00	218.00	218.00	218.00	12000	26.16	4	12000	100.00
KRISHNADEF	SM	26-May-2022	81.70	77.65	81.40	77.65	80.00	80.00	78.87	30000	23.66	10	21000	70.00
KRITI	EQ	26-May-2022	90.85	91.15	91.15	86.35	88.45	87.90	88.73	86010	76.32	6948	30953	35.99
KRITIKA	EQ	26-May-2022	56.75	54.20	56.85	53.95	53.95	53.95	54.59	4566	2.49	84	3623	79.35
KRSNAA	EQ	26-May-2022	524.40	525.25	529.00	500.20	516.30	515.75	513.51	50977	261.77	7739	10986	21.55
KSB	EQ	26-May-2022	1443.00	1450.00	1462.95	1422.80	1458.00	1449.50	1449.47	57156	828.46	8675	30833	53.95
KSCL	EQ	26-May-2022	561.15	563.00	566.95	547.10	565.00	564.35	558.34	65049	363.20	3690	18142	27.89
KSHITIJPOL	SM	26-May-2022	29.00	30.40	30.40	30.40	30.40	30.40	30.40	4666	1.42	1	4666	100.00
KSL	EQ	26-May-2022	296.00	297.50	298.60	290.50	297.00	296.00	294.25	16952	49.88	628	9882	58.29
KSOLVES	SM	26-May-2022	328.45	324.00	342.50	324.00	335.00	335.00	332.09	9200	30.55	23	7600	82.61
KTKBANK	EQ	26-May-2022	59.55	59.90	60.10	57.70	59.95	59.75	58.96	597526	352.32	3604	258066	43.19
KUANTUM	EQ	26-May-2022	69.55	69.10	72.70	68.60	70.20	70.00	69.76	19842	13.84	381	11745	59.19
L&TFH	EQ	26-May-2022	71.75	72.65	74.45	70.30	74.40	74.00	72.45	8145007	5900.69	25900	1412593	17.34
L&TFINANCE	NC	26-May-2022	1055.00	1060.25	1075.00	1051.00	1051.00	1051.00	1066.05	130	1.39	9	77	59.23
L&TFINANCE	NE	26-May-2022	1055.00	1055.55	1062.00	1055.55	1062.00	1062.00	1057.70	3	0.03	2	3	100.00
L&TFINANCE	NG	26-May-2022	1124.00	1123.00	1124.00	1123.00	1124.00	1124.00	1123.93	15	0.17	3	15	100.00
L&TFINANCE	NO	26-May-2022	1037.04	1037.00	1109.99	1037.00	1037.00	1037.00	1052.12	87	0.92	5	69	79.31
L&TFINANCE	NU	26-May-2022	1061.01	1060.00	1080.00	1060.00	1080.00	1080.00	1070.93	387	4.14	17	200	51.68
L&TFINANCE	NY	26-May-2022	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	5	0.05	1	5	100.00
L&TFINANCE	Y5	26-May-2022	1061.18	1051.10	1058.90	1048.00	1058.00	1058.00	1051.73	673	7.08	46	519	77.12
L&TFINANCE	Y7	26-May-2022	1025.00	1049.00	1049.00	1048.80	1048.80	1048.80	1048.96	50	0.52	3	50	100.00
LAGNAM	EQ	26-May-2022	78.85	77.95	80.70	74.95	75.70	75.60	75.87	26811	20.34	461	15396	57.42
LAKPRE	BZ	26-May-2022	6.00	5.75	6.20	5.75	6.20	6.20	6.10	130	0.01	2	-	-
LALPATHLAB	EQ	26-May-2022	1835.95	1850.00	2089.75	1805.55	2040.80	2010.20	1928.22	1167603	22513.91	75464	347739	29.78
LAMBODHARA	EQ	26-May-2022	83.50	85.30	85.30	78.00	82.20	82.05	81.36	14554	11.84	401	7876	54.12
LANCER	EQ	26-May-2022	210.25	210.25	214.75	202.00	206.85	203.80	206.70	31363	64.83	1908	15127	48.23
LAOPALA	EQ	26-May-2022	262.70	265.00	269.35	251.75	258.55	259.55	259.39	153759	398.84	8973	39504	25.69
LASA	EQ	26-May-2022	44.30	44.80	45.25	40.45	42.95	43.05	42.99	49787	21.40	770	30606	61.47
LATENTVIEW	EQ	26-May-2022	389.25	389.95	394.90	366.10	389.95	388.65	381.19	574507	2189.99	21457	147824	25.73
LAURUSLABS	EQ	26-May-2022	553.10	551.80	563.80	536.15	559.00	559.70	550.86	1414051	7789.46	21581	594403	42.04
LAXMICOT	EQ	26-May-2022	22.70	21.40	23.15	21.40	22.75	22.90	22.63	6528	1.48	106	5379	82.40
LAXMIMACH	EQ	26-May-2022	8930.15	8925.00	9175.00	8819.95	9160.00	9125.55	9006.00	5924	533.52	1966	2235	37.73
LCCINFOTEC	EQ	26-May-2022	2.85	2.85	2.95	2.85	2.90	2.85	2.90	115699	3.35	308	83654	72.30
LEMERITE	SM	26-May-2022	74.50	75.85	75.85	67.20	72.00	72.00	71.59	33600	24.05	21	25600	76.19
LEMONTREE	EQ	26-May-2022	59.35	60.10	61.15	58.15	60.50	59.80	59.63	4204499	2507.17	35656	1411504	33.57
LEXUS	SM	26-May-2022	69.00	67.00	67.90	65.55	65.55	65.55	66.18	9000	5.96	9	7000	77.78
LFIC	EQ	26-May-2022	96.00	96.00	96.90	87.10	94.60	95.60	95.08	1312	1.25	108	1040	79.27
LGBBROSLTD	EQ	26-May-2022	551.80	554.00	561.70	532.00	553.70	552.05	545.87	47333	258.38	3757	21500	45.42
LGBFORGE	EQ	26-May-2022	12.30	12.35	12.85	11.10	11.70	11.60	11.64	506854	59.00	1707	307732	60.71
LIBAS	EQ	26-May-2022	25.95	25.95	26.95	23.90	26.70	26.20	25.83	687145	177.49	1821	121263	17.65
LIBERTSHOE	EQ	26-May-2022	150.30	151.00	153.75	145.00	151.65	151.10	149.27	62965	93.99	1957	16996	26.99
LICHSGFIN	EQ	26-May-2022	373.00	374.00	377.55	366.65	376.00	375.60	373.40	2791816	10424.65	27336	835118	29.91
LICI	EQ	26-May-2022	820.30	820.30	824.80	801.00	812.85	811.65	812.09	2796468	22709.82	111236	861111	30.79
LICNETFGSC	EQ	26-May-2022	21.57	21.80	21.82	21.48	21.79	21.77	21.69	20271	4.40	212	7220	35.62
LICNETFN50	EQ	26-May-2022	173.79	173.80	175.50	170.35	174.00	174.00	173.18	671	1.16	60	371	55.29
LICNETFSEN	EQ	26-May-2022	579.84	580.50	584.99	570.00	582.70	582.64	578.83	510	2.95	66	438	85.88
LICNFNHGP	EQ	26-May-2022	172.75	177.93	177.93	169.75	173.00	173.00	171.65	2058	3.53	62	1517	73.71
LIKHITHA	EQ	26-May-2022	265.95	271.90	271.90	254.05	263.00	260.65	258.80	21011	54.38	902	13092	62.31
LINC	EQ	26-May-2022	258.90	262.85	262.85	253.75	256.30	257.95	256.96	2779	7.14	237	1369	49.26
LINCOLN	EQ	26-May-2022	264.20	267.00	274.55	255.00	273.00	265.20	260.61	61195	159.48	1651	50523	82.56
LINDEINDIA	EQ	26-May-2022	2896.70	2924.00	2994.00	2832.05	2963.00	2974.20	2911.60	56231	1637.22	8981	14243	25.33
LIQUIDBEES	EQ	26-May-2022	1000.00	1000.40	1000.40	999.51	999.99	999.99	1000.00	1576834	15768.32	4880	1193058	75.66
LIQUIDETF	EQ	26-May-2022	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	12298	122.98	55	11664	94.84
LODHA	EQ	26-May-2022	851.30	855.00	883.70	814.20	875.05	879.10	849.74	280081	2379.97	14675	168046	60.00
LOKESHMACH	EQ	26-May-2022	80.10	80.10	83.00	77.80	81.00	81.10	80.51	62574	50.38	938	44038	70.38
LOTUSEYE	EQ	26-May-2022	50.20	50.60	50.60	45.85	48.55	49.10	47.64	10564	5.03	248	5481	51.88
LOVABLE	EQ	26-May-2022	131.25	132.05	136.20	122.40	135.00	130.80	127.87	20951	26.79	1057	11105	53.00
LPDC	EQ	26-May-2022	7.80	8.00	8.00	7.45	7.50	7.65	7.60	37681	2.87	259	26701	70.86
LSIL	EQ	26-May-2022	11.65	11.20	11.65	11.10	11.10	11.20	11.16	6769187	755.57	7718	2573710	38.02
LT	EQ	26-May-2022	1574.75	1575.00	1588.90	1536.65	1570.00	1564.55	1556.99	3578710	55720.15	118334	2169664	60.63
LTGILTBEES	EQ	26-May-2022	22.24	22.17	22.50	21.97	22.20	22.12	22.26	8946	1.99	134	8379	93.66
LTI	EQ	26-May-2022	3823.70	3850.00	3901.95	3733.30	3899.95	3874.25	3816.32	480870	18351.54	48574	136040	28.29
LTTS	EQ	26-May-2022	3356.55	3379.00	3397.90	3250.90	3340.00	3316.85	3300.13	432179	14262.48	47558	113323	26.22
LUMAXIND	EQ	26-May-2022	1004.40	990.00	1075.90	960.50	1039.95	1053.15	1032.82	69444	717.23	7996	23159	33.35
LUMAXTECH	EQ	26-May-2022	159.75	160.00	164.95	158.10	163.00	160.70	160.65	88411	142.03	3222	49809	56.34
LUPIN	EQ	26-May-2022	590.25	591.20	604.00	584.25	600.00	600.50	594.41	982546	5840.32	26185	224048	22.80
LUXIND	EQ	26-May-2022	2026.10	2042.90	2052.45	1972.00	2049.90	2033.10	2004.04	25852	518.08	6056	9558	36.97
LXCHEM	EQ	26-May-2022	340.85	340.85	344.40	327.40	340.85	339.80	336.21	381656	1283.18	14650	142496	37.34
LYKALABS	EQ	26-May-2022	120.50	117.60	119.75	114.50	117.75	118.80	116.07	95118	110.41	1557	54880	57.70
LYPSAGEMS	EQ	26-May-2022	4.90	5.10	5.20	4.60	4.95	4.85	4.88	47477	2.31	150	12177	25.65
M&M	EQ	26-May-2022	928.40	930.10	933.50	914.80	932.50	929.80	922.69	2384886	22004.99	97112	1117131	46.84
M&MFIN	EQ	26-May-2022	162.95	162.05	175.85	160.60	175.20	173.35	168.51	5005311	8434.47	20827	1700156	33.97
M&MFIN	N1	26-May-2022	1070.00	1062.00	1067.00	1060.00	1067.00	1067.00	1062.03	191	2.03	7	191	100.00
M&MFIN	N2	26-May-2022	1052.00	1053.25	1053.25	1050.00	1050.50	1050.50	1052.25	339	3.57	11	334	98.53
M17RD	MF	26-May-2022	13.12	14.43	14.43	13.17	13.18	13.18	14.43	30020	4.33	5	30010	99.97
MAANALU	EQ	26-May-2022	118.10	120.35	121.75	116.80	120.75	120.20	119.25	18955	22.60	797	9507	50.16
MACPOWER	EQ	26-May-2022	199.75	201.80	202.35	193.25	199.00	197.75	195.69	5708	11.17	237	3713	65.05
MADHAV	EQ	26-May-2022	49.20	48.40	51.25	48.20	49.55	50.35	50.08	3242	1.62	88	1900	58.61
MADHAVBAUG	SM	26-May-2022	175.50	176.00	176.00	176.00	176.00	176.00	176.00	4800	8.45	3	4800	100.00
MADHUCON	BE	26-May-2022	6.00	5.90	6.20	5.70	5.75	5.75	5.94	24194	1.44	74	-	-
MADRASFERT	EQ	26-May-2022	47.00	48.00	48.85	44.80	47.35	47.55	46.85	503799	236.04	3357	189885	37.69
MAESGETF	EQ	26-May-2022	26.91	27.03	27.24	26.72	27.24	27.12	27.00	8067	2.18	90	3211	39.80
MAFANG	EQ	26-May-2022	36.80	37.98	37.98	36.92	37.38	37.31	37.29	642574	239.61	1877	491333	76.46
MAFSETF	EQ	26-May-2022	15.98	16.15	16.35	15.97	16.35	16.28	16.13	106879	17.23	259	66144	61.89
MAGADSUGAR	EQ	26-May-2022	285.95	289.85	296.50	271.10	294.00	291.55	285.31	214360	611.60	12126	46669	21.77
MAGNUM	EQ	26-May-2022	11.70	12.05	12.25	11.15	11.15	11.25	11.42	20000	2.28	147	14548	72.74
MAHABANK	EQ	26-May-2022	15.55	15.70	16.45	15.60	16.20	16.15	16.04	3617348	580.35	5987	1327164	36.69
MAHAPEXLTD	EQ	26-May-2022	80.35	83.90	83.90	76.10	77.15	77.15	79.51	1443	1.15	68	643	44.56
MAHASTEEL	EQ	26-May-2022	68.45	69.75	69.75	65.50	68.00	66.80	66.96	7642	5.12	329	3877	50.73
MAHEPC	EQ	26-May-2022	97.30	97.50	98.25	93.30	96.00	96.40	95.44	18662	17.81	626	10584	56.71
MAHESHWARI	EQ	26-May-2022	81.50	84.00	84.45	80.25	82.20	82.50	82.52	29373	24.24	531	11985	40.80
MAHICKRA	SM	26-May-2022	74.75	73.90	73.90	73.90	73.90	73.90	73.90	1500	1.11	1	1500	100.00
MAHINDCIE	EQ	26-May-2022	168.80	172.90	177.70	168.50	174.75	176.40	172.09	851936	1466.12	8892	462365	54.27
MAHKTECH	EQ	26-May-2022	13.43	13.90	13.90	13.11	13.33	13.31	13.32	168541	22.45	301	159746	94.78
MAHLIFE	EQ	26-May-2022	375.00	374.90	383.60	360.45	370.30	370.75	370.68	242068	897.30	17154	104986	43.37
MAHLOG	EQ	26-May-2022	467.90	462.05	468.95	446.80	462.15	462.85	458.03	57522	263.47	5842	19934	34.65
MAHSCOOTER	EQ	26-May-2022	3754.15	3765.60	3847.45	3663.05	3775.00	3778.40	3738.72	4121	154.07	678	3035	73.65
MAHSEAMLES	EQ	26-May-2022	551.70	549.20	552.10	525.00	548.80	547.75	542.11	76961	417.21	5665	43795	56.91
MAITHANALL	EQ	26-May-2022	988.45	982.05	1012.00	952.00	990.50	990.90	982.61	160744	1579.49	8772	77142	47.99
MALLCOM	EQ	26-May-2022	634.90	655.40	660.40	627.60	643.90	643.80	643.71	484	3.12	91	281	58.06
MALUPAPER	EQ	26-May-2022	31.05	31.95	35.45	31.95	32.65	32.90	33.87	225137	76.25	1789	53077	23.58
MAM150ETF	EQ	26-May-2022	10.11	10.16	10.26	9.92	10.22	10.19	10.08	24411	2.46	233	19427	79.58
MAMFGETF	EQ	26-May-2022	74.05	74.35	74.68	73.01	74.68	74.68	74.25	187922	139.54	134	187900	99.99
MAN50ETF	EQ	26-May-2022	166.10	167.19	167.90	165.00	167.90	167.50	166.41	475215	790.78	326	471721	99.26
MANAKALUCO	EQ	26-May-2022	20.00	20.55	20.55	18.75	18.85	19.10	19.25	44364	8.54	509	33098	74.61
MANAKCOAT	EQ	26-May-2022	20.85	20.60	21.50	19.85	19.85	19.85	20.08	41800	8.39	395	27343	65.41
MANAKSIA	EQ	26-May-2022	71.95	72.20	75.00	69.50	72.65	72.10	71.46	89956	64.29	1608	41037	45.62
MANAKSTEEL	EQ	26-May-2022	37.15	37.35	41.30	37.35	40.90	40.30	39.83	222675	88.69	2182	85718	38.49
MANALIPETC	EQ	26-May-2022	97.30	98.30	101.50	92.25	99.70	100.10	97.03	1587757	1540.52	15993	511358	32.21
MANAPPURAM	EQ	26-May-2022	88.80	89.00	91.85	86.15	91.70	91.30	89.30	7183575	6414.94	35437	2026390	28.21
MANGALAM	EQ	26-May-2022	108.85	110.20	116.95	108.45	112.50	111.65	112.89	80026	90.34	1131	50786	63.46
MANGCHEFER	EQ	26-May-2022	75.70	76.20	81.80	72.35	81.50	81.15	77.98	1046115	815.73	10781	477095	45.61
MANGLMCEM	EQ	26-May-2022	308.15	312.00	325.00	295.50	325.00	316.65	308.61	49172	151.75	2785	29994	61.00
MANINDS	EQ	26-May-2022	75.70	75.45	78.75	72.75	78.00	77.35	75.51	99620	75.22	2483	46056	46.23
MANINFRA	EQ	26-May-2022	87.20	85.55	89.00	82.00	87.70	87.40	85.32	402390	343.33	5784	151492	37.65
MANORG	EQ	26-May-2022	651.45	651.45	678.00	620.00	662.00	647.25	639.77	12750	81.57	1858	6058	47.51
MANUGRAPH	EQ	26-May-2022	13.20	12.80	13.50	12.70	13.30	13.30	13.20	3330	0.44	36	3191	95.83
MANXT50	EQ	26-May-2022	375.42	379.98	381.00	368.00	381.00	380.76	373.79	10216	38.19	180	3488	34.14
MANYAVAR	EQ	26-May-2022	951.40	942.00	979.00	925.05	978.00	960.30	944.64	122430	1156.53	16012	59733	48.79
MAPMYINDIA	EQ	26-May-2022	1264.75	1264.75	1282.15	1227.60	1254.00	1255.25	1252.30	96091	1203.35	10159	26698	27.78
MARALOVER	EQ	26-May-2022	73.15	71.05	73.75	71.05	73.00	73.10	72.86	17103	12.46	203	14167	82.83
MARATHON	EQ	26-May-2022	142.40	145.50	145.50	130.85	143.80	141.60	138.48	59098	81.84	1241	28122	47.59
MARICO	EQ	26-May-2022	521.80	524.30	532.75	516.40	530.00	530.15	527.10	1753281	9241.47	32536	1028809	58.68
MARINE	EQ	26-May-2022	27.15	27.25	27.85	26.35	27.30	27.25	27.07	80929	21.91	815	56058	69.27
MARKSANS	EQ	26-May-2022	46.75	46.75	47.20	44.50	46.05	45.85	45.54	786555	358.17	5546	384370	48.87
MARSHALL	EQ	26-May-2022	32.90	35.00	35.00	32.75	34.80	34.70	34.24	10248	3.51	110	5662	55.25
MARUTI	EQ	26-May-2022	7787.25	7800.00	7839.95	7620.00	7816.00	7805.00	7739.64	476799	36902.51	62657	114559	24.03
MASFIN	EQ	26-May-2022	576.60	561.00	582.30	559.35	563.00	562.90	567.94	29074	165.12	5870	14856	51.10
MASKINVEST	BE	26-May-2022	33.20	33.00	33.00	33.00	33.00	33.00	33.00	71	0.02	2	-	-
MASPTOP50	EQ	26-May-2022	25.66	26.18	26.18	25.51	25.93	25.89	25.86	28514	7.37	256	27036	94.82
MASTEK	EQ	26-May-2022	2376.00	2400.00	2444.00	2356.00	2380.05	2410.75	2391.46	64628	1545.55	13018	24677	38.18
MATRIMONY	EQ	26-May-2022	766.45	760.05	766.00	753.15	765.00	760.75	760.69	8962	68.17	1914	4828	53.87
MAWANASUG	EQ	26-May-2022	117.45	111.60	119.95	111.60	117.05	117.40	113.99	510060	581.40	5988	151370	29.68
MAXHEALTH	EQ	26-May-2022	357.45	355.00	369.70	351.00	365.00	365.60	358.93	363640	1305.20	9648	158000	43.45
MAXIND	EQ	26-May-2022	69.35	69.90	70.00	68.65	70.00	69.55	69.40	43891	30.46	293	31936	72.76
MAXVIL	EQ	26-May-2022	94.60	95.70	96.45	92.20	94.00	94.25	93.68	43835	41.07	867	29094	66.37
MAYURUNIQ	EQ	26-May-2022	350.20	353.65	358.00	332.50	350.00	351.65	344.69	65539	225.90	6343	22945	35.01
MAZDA	EQ	26-May-2022	554.10	556.00	595.00	545.00	571.50	572.45	571.19	8330	47.58	706	4226	50.73
MAZDOCK	EQ	26-May-2022	275.90	278.40	289.95	269.40	288.90	287.10	278.35	408628	1137.43	9961	127898	31.30
MBAPL	EQ	26-May-2022	645.40	660.00	673.00	642.00	673.00	660.70	659.30	71452	471.09	1657	51609	72.23
MBECL	BE	26-May-2022	3.90	3.75	3.75	3.75	3.75	3.75	3.75	61465	2.30	168	-	-
MBLINFRA	EQ	26-May-2022	20.15	20.55	20.55	19.15	19.25	19.30	19.35	94288	18.25	425	51474	54.59
MCDOWELL-N	EQ	26-May-2022	746.10	746.50	765.00	728.80	762.00	757.40	747.82	1665004	12451.29	55272	844174	50.70
MCL	BE	26-May-2022	26.25	26.00	27.50	26.00	26.95	26.85	26.53	6604	1.75	99	-	-
MCLEODRUSS	EQ	26-May-2022	20.55	21.30	21.30	19.60	20.40	20.25	20.25	153413	31.06	855	89463	58.32
MCX	EQ	26-May-2022	1241.10	1244.00	1275.95	1210.35	1261.90	1261.15	1244.56	362750	4514.66	23746	81708	22.52
MEDICAMEQ	EQ	26-May-2022	607.05	603.10	635.00	574.55	622.00	620.45	604.34	25530	154.29	1705	15395	60.30
MEDICO	EQ	26-May-2022	110.00	120.00	121.00	115.40	121.00	121.00	120.16	12117	14.56	310	8689	71.71
MEDPLUS	EQ	26-May-2022	892.55	904.80	919.95	887.60	917.50	914.65	905.11	145727	1318.99	21081	52648	36.13
MEGASOFT	EQ	26-May-2022	42.75	41.60	44.00	41.60	42.60	43.05	42.61	105989	45.16	524	92714	87.48
MEGASTAR	EQ	26-May-2022	171.40	171.40	184.50	165.90	179.30	176.55	172.97	16685	28.86	700	9546	57.21
MELSTAR	BZ	26-May-2022	4.10	3.90	3.90	3.90	3.90	3.90	3.90	500	0.02	1	-	-
MENONBE	EQ	26-May-2022	76.55	77.95	80.30	75.00	77.35	77.90	77.81	41369	32.19	781	17613	42.58
MEP	EQ	26-May-2022	21.65	21.65	22.40	20.60	21.70	21.70	21.09	299423	63.16	825	207589	69.33
MERCATOR	BE	26-May-2022	1.75	1.80	1.80	1.70	1.70	1.70	1.70	57064	0.97	149	-	-
METALFORGE	BZ	26-May-2022	4.40	4.50	4.50	4.20	4.40	4.40	4.31	11488	0.50	78	-	-
METROBRAND	EQ	26-May-2022	530.35	527.00	535.10	520.70	528.00	530.75	529.28	93880	496.89	6727	47512	50.61
METROPOLIS	EQ	26-May-2022	1572.70	1551.35	1664.75	1508.75	1610.00	1616.85	1583.50	964415	15271.54	51299	210355	21.81
MFL	EQ	26-May-2022	1244.30	1259.00	1276.00	1175.00	1242.00	1237.25	1221.03	151160	1845.71	9696	47496	31.42
MFSL	EQ	26-May-2022	730.45	733.90	774.40	732.00	766.00	768.40	752.87	710118	5346.27	23159	157413	22.17
MGEL	EQ	26-May-2022	193.00	202.65	202.65	185.45	199.50	195.85	193.65	97912	189.60	926	46366	47.35
MGL	EQ	26-May-2022	724.80	724.80	745.00	712.40	743.65	742.85	728.38	241264	1757.31	10077	69154	28.66
MHHL	SM	26-May-2022	36.95	33.30	34.15	33.30	33.45	33.45	33.83	15000	5.07	5	15000	100.00
MHLXMIRU	EQ	26-May-2022	129.00	128.45	132.40	123.45	132.05	130.05	127.32	4970	6.33	163	1878	37.79
MHRIL	EQ	26-May-2022	229.30	227.00	232.00	222.05	231.85	229.80	227.51	409053	930.63	14129	204746	50.05
MICEL	BE	26-May-2022	16.35	15.55	16.85	15.55	16.80	16.60	16.00	65648	10.50	304	-	-
MID150BEES	EQ	26-May-2022	102.90	101.80	112.20	101.25	105.44	104.06	102.50	194784	199.66	1689	118247	60.71
MIDHANI	EQ	26-May-2022	165.80	167.00	168.70	162.20	168.50	167.05	165.52	133257	220.57	4071	52028	39.04
MINDACORP	EQ	26-May-2022	200.85	201.65	203.55	192.60	201.00	199.00	198.98	691550	1376.03	14758	184646	26.70
MINDAIND	EQ	26-May-2022	889.85	889.85	899.35	856.40	887.25	892.45	881.70	533262	4701.80	30679	150800	28.28
MINDSPACE	RR	26-May-2022	345.09	348.50	348.94	341.30	345.00	345.02	343.86	137545	472.96	2693	90703	65.94
MINDTECK	EQ	26-May-2022	119.20	121.05	131.10	111.00	131.10	130.80	120.17	64984	78.09	1918	26039	40.07
MINDTREE	EQ	26-May-2022	2742.45	2752.00	2775.00	2649.20	2756.95	2748.60	2721.17	846931	23046.40	56428	201799	23.83
MIRCELECTR	EQ	26-May-2022	14.40	13.70	14.05	13.70	13.70	13.70	13.70	848077	116.20	996	651138	76.78
MIRZAINT	EQ	26-May-2022	179.25	182.75	185.00	171.25	184.50	183.75	177.25	606163	1074.45	9636	320365	52.85
MITCON	EQ	26-May-2022	87.20	87.10	90.55	82.85	82.85	83.65	83.62	12257	10.25	107	6754	55.10
MITTAL	EQ	26-May-2022	10.95	10.65	11.45	10.55	10.80	10.85	10.86	31175	3.38	189	17148	55.01
MKPL	SM	26-May-2022	210.10	202.00	202.00	202.00	202.00	202.00	202.00	16000	32.32	1	16000	100.00
MMFL	EQ	26-May-2022	814.15	790.00	815.90	780.00	795.95	795.15	797.19	36975	294.76	2457	26721	72.27
MMP	EQ	26-May-2022	182.65	183.10	188.00	175.00	185.50	186.15	181.27	22767	41.27	605	8712	38.27
MMTC	EQ	26-May-2022	38.65	39.15	39.45	37.00	39.10	39.10	38.31	1208666	463.03	6750	315071	26.07
MODIRUBBER	BE	26-May-2022	61.55	61.45	61.45	61.00	61.00	61.10	61.32	174	0.11	13	-	-
MODISNME	EQ	26-May-2022	61.50	62.65	64.00	59.10	61.40	61.15	60.91	24238	14.76	1140	13572	55.99
MOGSEC	EQ	26-May-2022	48.66	48.70	48.74	48.52	48.65	48.65	48.72	2117	1.03	39	2100	99.20
MOHITIND	EQ	26-May-2022	19.05	18.70	19.85	17.60	18.10	18.25	18.99	75131	14.27	556	48005	63.90
MOIL	EQ	26-May-2022	158.15	160.95	162.40	156.45	159.80	159.05	158.74	341421	541.99	7307	60379	17.68
MOKSH	EQ	26-May-2022	15.05	15.40	15.40	14.40	15.20	15.15	14.93	93428	13.95	376	63492	67.96
MOL	EQ	26-May-2022	115.45	116.85	121.70	110.00	120.05	119.40	115.69	2547017	2946.58	19748	691156	27.14
MOLDTECH	EQ	26-May-2022	94.40	95.00	97.80	87.40	97.00	95.95	93.19	147828	137.76	4013	36221	24.50
MOLDTKPAC	EQ	26-May-2022	684.45	693.00	700.00	654.00	675.00	676.55	671.96	40263	270.55	6089	13106	32.55
MOLOWVOL	EQ	26-May-2022	111.00	107.03	114.00	107.03	111.70	111.70	112.15	229	0.26	28	182	79.48
MOM100	EQ	26-May-2022	28.57	28.98	28.98	28.01	28.67	28.67	28.27	104916	29.66	1021	80164	76.41
MOM50	EQ	26-May-2022	160.32	161.00	162.00	159.01	162.00	161.85	160.25	693	1.11	65	310	44.73
MOMOMENTUM	EQ	26-May-2022	170.30	172.50	173.99	166.05	169.50	169.53	168.08	6464	10.86	298	5218	80.72
MON100	EQ	26-May-2022	98.89	98.89	101.80	94.55	98.40	98.39	98.44	429178	422.48	6950	315094	73.42
MONARCH	EQ	26-May-2022	301.55	293.05	304.00	279.00	298.00	300.45	292.91	37247	109.10	1475	15298	41.07
MONQ50	EQ	26-May-2022	49.08	50.48	50.88	48.13	50.00	48.90	49.12	7423	3.65	182	4416	59.49
MONTECARLO	EQ	26-May-2022	487.75	491.60	504.50	474.65	501.00	497.95	485.38	20615	100.06	1478	11440	55.49
MORARJEE	BE	26-May-2022	22.00	20.90	21.75	20.90	21.45	20.95	21.10	11906	2.51	57	-	-
MOREPENLAB	EQ	26-May-2022	38.95	39.35	39.80	37.90	39.35	39.15	38.78	810798	314.41	5458	317041	39.10
MOTHERSUMI	EQ	26-May-2022	119.90	120.30	124.00	116.50	124.00	122.60	120.16	7212399	8666.76	40581	2073938	28.76
MOTILALOFS	EQ	26-May-2022	810.10	787.40	796.00	756.05	782.00	789.40	773.13	200315	1548.69	14958	75515	37.70
MOTOGENFIN	EQ	26-May-2022	31.50	32.00	32.00	29.65	31.65	31.60	31.06	4920	1.53	103	3980	80.89
MPHASIS	EQ	26-May-2022	2344.65	2357.00	2410.00	2319.70	2408.00	2399.05	2362.73	479355	11325.88	37070	212748	44.38
MPSLTD	EQ	26-May-2022	592.45	585.05	614.40	582.00	607.50	608.95	605.39	14173	85.80	747	10790	76.13
MRF	EQ	26-May-2022	74824.25	75000.00	75300.00	73400.00	75109.00	75060.95	74519.83	9279	6914.70	5036	2468	26.60
MRO-TEK	EQ	26-May-2022	59.20	60.05	71.00	56.35	62.50	63.05	64.83	53223	34.50	1002	23559	44.26
MRPL	EQ	26-May-2022	79.60	78.50	83.55	75.65	83.55	83.50	80.72	19802871	15984.85	57993	6332420	31.98
MSPL	EQ	26-May-2022	10.50	10.35	10.80	10.10	10.75	10.65	10.40	434205	45.15	1089	257408	59.28
MSTCLTD	EQ	26-May-2022	288.00	295.00	295.00	274.40	288.50	287.95	283.97	316805	899.63	8614	130038	41.05
MSUMI	EQ	26-May-2022	60.50	61.50	62.50	59.20	61.60	61.90	60.70	4228760	2566.92	37616	2467788	58.36
MTARTECH	EQ	26-May-2022	1439.80	1440.00	1467.95	1385.00	1428.00	1428.50	1421.52	81506	1158.63	9608	35204	43.19
MTEDUCARE	EQ	26-May-2022	7.65	7.65	7.70	6.90	7.25	7.20	7.12	308802	21.99	557	166880	54.04
MTNL	EQ	26-May-2022	20.75	21.10	21.80	20.05	21.55	21.50	20.92	1208294	252.81	4438	363476	30.08
MUKANDLTD	EQ	26-May-2022	113.50	114.50	121.00	112.00	119.00	119.55	116.41	48104	56.00	1291	32401	67.36
MUKTAARTS	BE	26-May-2022	55.30	55.60	56.00	52.55	53.90	53.90	53.28	18310	9.76	213	-	-
MUNJALAU	EQ	26-May-2022	39.75	40.30	40.35	38.25	40.15	40.00	39.33	43420	17.08	1164	18837	43.38
MUNJALSHOW	EQ	26-May-2022	95.80	95.80	96.50	94.00	96.40	95.95	95.18	10645	10.13	448	4844	45.50
MURUDCERA	EQ	26-May-2022	23.60	23.95	23.95	21.70	23.50	23.35	22.91	58247	13.34	480	25204	43.27
MUTHOOTCAP	EQ	26-May-2022	190.15	194.00	197.00	186.25	191.00	189.45	189.59	20064	38.04	879	11223	55.94
MUTHOOTFIN	EQ	26-May-2022	1122.95	1115.60	1148.00	1110.00	1144.00	1137.25	1125.27	517117	5818.95	25152	132688	25.66
NABARD	N2	26-May-2022	1161.00	1160.90	1166.87	1160.90	1166.00	1166.00	1162.08	1578	18.34	12	1468	93.03
NACLIND	EQ	26-May-2022	71.90	72.50	74.00	70.10	72.00	71.80	71.45	65510	46.81	1164	38858	59.32
NAGREEKCAP	BE	26-May-2022	10.55	10.55	10.55	10.55	10.55	10.55	10.55	1	0.00	1	-	-
NAGREEKEXP	EQ	26-May-2022	45.70	46.00	46.45	43.45	43.80	43.45	43.71	22963	10.04	189	19837	86.39
NAHARCAP	EQ	26-May-2022	424.45	406.05	414.90	392.55	396.50	401.35	402.96	36792	148.26	4325	16457	44.73
NAHARINDUS	EQ	26-May-2022	128.85	132.45	133.95	123.45	128.70	127.45	127.24	168325	214.18	4204	79864	47.45
NAHARPOLY	EQ	26-May-2022	373.95	392.00	392.60	379.75	392.60	392.60	389.94	47002	183.28	1624	27246	57.97
NAHARSPING	BE	26-May-2022	392.25	382.00	409.80	372.65	378.00	373.80	378.95	66309	251.28	1254	-	-
NAM-INDIA	EQ	26-May-2022	267.85	268.30	272.90	263.30	272.90	271.80	267.43	623930	1668.60	6628	267826	42.93
NARMADA	SM	26-May-2022	22.95	22.50	22.50	22.50	22.50	22.50	22.50	7200	1.62	1	7200	100.00
NATCOPHARM	EQ	26-May-2022	677.55	671.40	680.00	663.95	677.00	673.90	672.21	322106	2165.23	7379	261709	81.25
NATHBIOGEN	EQ	26-May-2022	194.00	194.95	195.50	188.85	192.10	190.95	191.19	24024	45.93	833	12778	53.19
NATIONALUM	EQ	26-May-2022	93.75	94.50	96.00	90.15	93.40	93.05	92.74	22578723	20939.22	56410	2304899	10.21
NATNLSTEEL	BE	26-May-2022	3.40	3.40	3.40	3.25	3.25	3.25	3.39	220	0.01	4	-	-
NAUKRI	EQ	26-May-2022	3375.25	3410.00	3568.75	3313.00	3562.00	3549.70	3438.11	583822	20072.44	58070	178505	30.58
NAVINFLUOR	EQ	26-May-2022	3585.90	3594.70	3667.05	3432.85	3620.00	3605.80	3566.99	215248	7677.87	23503	76432	35.51
NAVKARCORP	EQ	26-May-2022	46.60	46.60	47.75	44.30	47.75	47.25	45.24	1201422	543.54	3954	442035	36.79
NAVNETEDUL	EQ	26-May-2022	86.05	85.20	86.95	83.00	83.95	83.90	84.01	239919	201.56	3713	144182	60.10
NAZARA	EQ	26-May-2022	1181.85	1170.05	1195.95	1108.70	1186.00	1178.60	1148.14	136907	1571.88	18533	43054	31.45
NBCC	EQ	26-May-2022	32.45	32.60	33.05	30.75	32.20	32.10	31.57	5881828	1856.80	12830	1576678	26.81
NBIFIN	EQ	26-May-2022	2341.25	2374.00	2495.95	2225.20	2261.10	2328.75	2448.69	51433	1259.44	365	50828	98.82
NBVENTURES	EQ	26-May-2022	169.00	172.00	180.75	169.35	173.25	174.00	174.25	1273127	2218.46	18921	395958	31.10
NCC	EQ	26-May-2022	61.05	61.25	61.75	58.75	61.60	61.35	60.69	2573661	1562.06	8978	1366790	53.11
NCLIND	EQ	26-May-2022	163.30	164.60	164.60	156.00	159.00	159.10	158.67	76166	120.85	2465	43117	56.61
NDGL	EQ	26-May-2022	1260.70	1237.60	1346.95	1237.00	1335.00	1326.70	1280.87	66	0.85	27	18	27.27
NDL	EQ	26-May-2022	33.70	33.65	33.65	32.05	32.10	32.45	32.59	81045	26.41	772	50190	61.93
NDRAUTO	EQ	26-May-2022	369.95	375.95	425.00	364.00	374.00	374.15	373.26	90382	337.36	1066	78286	86.62
NDTV	EQ	26-May-2022	155.35	157.60	160.10	148.00	155.00	155.30	153.92	59199	91.12	1651	31512	53.23
NECCLTD	EQ	26-May-2022	28.45	28.75	28.95	27.40	27.50	27.55	27.82	91608	25.48	442	45818	50.02
NECLIFE	EQ	26-May-2022	24.55	24.70	24.95	23.55	24.30	24.25	24.13	165099	39.85	1403	64130	38.84
NELCAST	EQ	26-May-2022	60.00	61.05	61.10	57.65	59.75	59.80	59.36	53921	32.00	1061	32131	59.59
NELCO	EQ	26-May-2022	563.45	564.00	577.95	535.50	559.50	557.40	546.75	55263	302.15	2604	30624	55.42
NEOGEN	EQ	26-May-2022	1371.20	1374.95	1374.95	1329.90	1356.15	1354.70	1348.86	35887	484.06	6825	15258	42.52
NESCO	EQ	26-May-2022	548.35	540.05	551.10	534.00	535.50	537.55	539.66	23689	127.84	2236	9001	38.00
NESTLEIND	EQ	26-May-2022	17283.75	17435.00	17730.00	17321.45	17680.00	17652.50	17530.96	105581	18509.36	34746	51597	48.87
NETF	EQ	26-May-2022	166.49	166.00	169.90	165.81	169.25	168.91	167.58	722	1.21	79	515	71.33
NETWORK18	EQ	26-May-2022	74.65	74.65	75.00	68.55	72.10	71.60	71.48	1805876	1290.83	14001	764839	42.35
NEULANDLAB	EQ	26-May-2022	1000.90	1005.95	1013.00	967.00	980.00	973.40	979.51	39872	390.55	3589	19997	50.15
NEWGEN	EQ	26-May-2022	376.25	376.25	380.00	353.75	361.40	358.65	358.99	161373	579.32	12688	94168	58.35
NEXTMEDIA	BE	26-May-2022	5.65	5.65	5.90	5.65	5.80	5.80	5.69	351	0.02	10	-	-
NFL	EQ	26-May-2022	50.30	50.50	51.95	47.90	51.40	51.60	49.76	1822388	906.74	8837	309491	16.98
NGIL	EQ	26-May-2022	134.90	129.50	133.45	128.20	128.20	128.75	128.47	14333	18.41	123	10939	76.32
NH	EQ	26-May-2022	636.30	639.80	669.00	635.00	658.55	656.00	646.06	106136	685.70	8024	32512	30.63
NHAI	N2	26-May-2022	1195.50	1195.50	1197.00	1195.50	1197.00	1197.00	1195.82	1579	18.88	13	1579	100.00
NHAI	N6	26-May-2022	1235.20	1236.10	1240.00	1230.01	1240.00	1240.00	1235.93	760	9.39	25	710	93.42
NHAI	N8	26-May-2022	1104.00	1095.10	1124.99	1095.10	1123.99	1123.99	1096.13	57	0.62	4	57	100.00
NHAI	N9	26-May-2022	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1	0.01	1	1	100.00
NHAI	NA	26-May-2022	1157.85	1157.85	1162.20	1157.00	1161.99	1162.03	1159.39	1691	19.61	28	1646	97.34
NHAI	NE	26-May-2022	1232.66	1211.30	1220.00	1211.30	1211.30	1211.30	1212.26	455	5.52	9	455	100.00
NHBTF2023	N6	26-May-2022	6050.00	6080.00	6080.00	6080.00	6080.00	6080.00	6080.00	2	0.12	1	2	100.00
NHPC	EQ	26-May-2022	31.90	31.90	32.90	30.65	32.70	32.65	31.89	8489342	2707.36	21723	3145810	37.06
NHPC	N5	26-May-2022	1225.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	100	1.24	2	50	50.00
NHPC	N6	26-May-2022	1280.50	1290.00	1295.00	1290.00	1295.00	1295.00	1291.37	1101	14.22	22	1100	99.91
NIACL	EQ	26-May-2022	96.75	98.00	99.80	97.00	99.30	99.05	98.34	306968	301.89	9480	112452	36.63
NIBL	EQ	26-May-2022	21.15	20.75	21.95	20.75	21.95	21.55	21.29	2956	0.63	73	2078	70.30
NIDAN	SM	26-May-2022	36.00	35.05	36.70	35.00	36.70	36.70	35.72	6000	2.14	6	4000	66.67
NIF100BEES	EQ	26-May-2022	167.81	167.45	169.25	165.81	169.25	168.90	166.68	8385	13.98	154	7416	88.44
NIFTYBEES	EQ	26-May-2022	174.13	176.70	176.70	173.00	175.80	175.57	174.56	3043887	5313.26	26787	1253456	41.18
NIITLTD	EQ	26-May-2022	412.95	411.50	422.00	330.40	407.00	404.70	399.81	704484	2816.58	26524	269509	38.26
NILAINFRA	EQ	26-May-2022	5.65	5.70	5.70	5.50	5.55	5.55	5.56	146563	8.14	267	92763	63.29
NILASPACES	BE	26-May-2022	3.10	3.10	3.25	3.00	3.25	3.25	3.10	206693	6.41	383	-	-
NILKAMAL	EQ	26-May-2022	1889.00	1897.95	1939.25	1845.00	1930.00	1906.25	1880.17	5042	94.80	1060	2053	40.72
NIPPOBATRY	EQ	26-May-2022	375.50	376.10	379.05	370.00	375.00	374.80	373.99	1811	6.77	157	1127	62.23
NIRAJ	EQ	26-May-2022	31.95	31.95	33.00	31.30	33.00	32.15	32.13	2980	0.96	92	1563	52.45
NITCO	EQ	26-May-2022	28.15	27.20	28.35	26.75	26.75	26.75	26.80	52887	14.18	266	33036	62.47
NITINSPIN	EQ	26-May-2022	211.85	209.60	222.00	204.00	220.30	219.05	210.72	176437	371.80	3039	102112	57.87
NITIRAJ	EQ	26-May-2022	65.05	66.60	67.00	60.55	62.70	63.20	63.25	4327	2.74	131	1595	36.86
NKIND	EQ	26-May-2022	34.35	32.65	35.00	32.65	32.65	32.65	32.91	879	0.29	30	783	89.08
NLCINDIA	EQ	26-May-2022	73.60	74.30	78.25	72.55	77.25	77.35	75.31	6003266	4521.33	29863	1073166	17.88
NMDC	EQ	26-May-2022	121.05	123.00	126.85	119.20	125.45	125.90	123.29	14656422	18069.86	89356	4658702	31.79
NOCIL	EQ	26-May-2022	239.05	238.70	243.50	228.25	240.20	239.35	236.15	688905	1626.86	16035	196478	28.52
NOIDATOLL	EQ	26-May-2022	6.60	6.75	6.75	5.60	6.20	6.20	6.00	268653	16.11	569	145153	54.03
NOVARTIND	EQ	26-May-2022	581.95	579.00	584.70	565.30	570.00	573.85	576.05	7158	41.23	619	5296	73.99
NPBET	EQ	26-May-2022	176.68	175.00	180.99	175.00	178.75	178.60	178.03	1591	2.83	47	1209	75.99
NPST	SM	26-May-2022	78.10	75.00	77.00	75.00	77.00	77.00	76.33	4800	3.66	2	4800	100.00
NRAIL	EQ	26-May-2022	238.80	242.30	242.50	235.00	237.60	238.60	238.11	4745	11.30	262	2358	49.69
NRBBEARING	EQ	26-May-2022	110.15	109.00	116.05	108.00	114.10	114.20	112.01	73269	82.07	2707	40390	55.13
NRL	SM	26-May-2022	190.85	190.00	190.10	185.10	190.00	189.00	187.10	31900	59.68	21	30800	96.55
NSIL	EQ	26-May-2022	1335.95	1352.25	1400.00	1282.00	1325.45	1320.80	1311.24	1523	19.97	452	912	59.88
NTPC	EQ	26-May-2022	152.65	153.15	155.10	150.60	154.20	154.15	152.55	22698086	34626.18	126053	12301272	54.20
NTPC	N3	26-May-2022	1378.00	1279.05	1279.05	1279.05	1279.05	1279.05	1279.05	1	0.01	1	1	100.00
NTPC	N4	26-May-2022	1081.00	1076.70	1081.10	1076.70	1081.10	1081.10	1078.28	78	0.84	2	78	100.00
NTPC	N5	26-May-2022	1239.80	1236.10	1236.10	1235.90	1235.90	1235.90	1236.02	500	6.18	10	300	60.00
NTPC	N6	26-May-2022	1345.00	1345.00	1349.90	1345.00	1349.90	1349.90	1348.06	555	7.48	6	555	100.00
NTPC	N7	26-May-2022	13.12	13.12	13.14	13.05	13.07	13.07	13.10	21054	2.76	80	18753	89.07
NTPC	ND	26-May-2022	1266.25	1271.00	1275.00	1221.21	1221.21	1221.21	1266.96	799	10.12	15	698	87.36
NUCLEUS	EQ	26-May-2022	394.60	386.00	400.00	384.00	400.00	395.85	390.42	16713	65.25	1689	7848	46.96
NURECA	EQ	26-May-2022	1019.85	1028.05	1040.95	999.70	1030.00	1028.80	1017.45	4406	44.83	1047	1824	41.40
NUVOCO	EQ	26-May-2022	297.10	302.00	302.00	297.05	299.95	299.95	299.50	169388	507.31	5949	100790	59.50
NV20BEES	EQ	26-May-2022	90.27	91.00	91.23	90.00	91.23	91.22	90.62	5989	5.43	106	5742	95.88
NXTDIGITAL	EQ	26-May-2022	344.40	340.05	354.00	326.50	347.45	349.85	341.66	3486	11.91	510	1366	39.19
NYKAA	EQ	26-May-2022	1367.25	1383.60	1400.00	1309.20	1368.50	1364.85	1361.42	508461	6922.30	38175	82967	16.32
OAL	EQ	26-May-2022	541.65	535.00	545.00	525.00	541.80	532.65	532.63	10170	54.17	1457	2593	25.50
OBCL	EQ	26-May-2022	114.90	116.00	116.90	110.05	111.00	112.70	112.87	20405	23.03	497	12026	58.94
OBEROIRLTY	EQ	26-May-2022	763.15	760.50	780.00	730.00	775.10	768.50	757.20	720584	5456.28	21392	167699	23.27
OCCL	EQ	26-May-2022	745.75	746.15	747.20	705.30	721.00	721.15	722.67	7677	55.48	928	5349	69.68
OFSS	EQ	26-May-2022	3082.95	3118.95	3122.80	3017.60	3120.00	3096.65	3068.04	57140	1753.08	9778	21377	37.41
OIL	EQ	26-May-2022	228.80	229.90	230.70	224.25	229.30	227.75	226.99	417949	948.72	10710	172513	41.28
OILCOUNTUB	BE	26-May-2022	7.85	8.20	8.20	7.50	7.65	7.65	7.57	3314	0.25	36	-	-
OLECTRA	EQ	26-May-2022	579.25	583.00	589.95	550.50	573.80	573.15	570.83	203633	1162.39	7755	120900	59.37
OMAXAUTO	EQ	26-May-2022	48.05	48.30	48.80	46.40	48.05	48.10	47.85	16430	7.86	327	8575	52.19
OMAXE	EQ	26-May-2022	92.90	93.80	94.15	88.05	91.90	92.95	91.62	473530	433.87	9800	156923	33.14
OMINFRAL	EQ	26-May-2022	33.55	33.85	34.05	31.20	33.30	33.10	32.60	60410	19.69	889	33407	55.30
OMKARCHEM	EQ	26-May-2022	24.60	23.40	25.80	23.40	23.90	24.55	24.21	58175	14.08	319	35841	61.61
ONELIFECAP	EQ	26-May-2022	11.70	11.95	11.95	11.15	11.15	11.15	11.23	8460	0.95	51	7005	82.80
ONEPOINT	EQ	26-May-2022	9.95	9.90	10.10	9.55	10.00	10.05	9.84	82124	8.08	220	60569	73.75
ONGC	EQ	26-May-2022	152.60	152.80	153.30	148.10	151.55	151.90	150.30	12824105	19274.32	115176	4935828	38.49
ONMOBILE	EQ	26-May-2022	122.10	123.45	124.60	113.25	120.45	119.50	118.03	1708254	2016.30	18117	391486	22.92
ONWARDTEC	EQ	26-May-2022	275.10	277.60	286.45	264.00	273.05	275.40	272.51	30147	82.15	1629	16761	55.60
OPTIEMUS	EQ	26-May-2022	275.45	278.80	283.95	268.20	281.60	282.40	276.18	229050	632.60	6098	106607	46.54
ORBTEXP	EQ	26-May-2022	100.65	101.40	106.60	98.40	102.35	103.35	101.67	28650	29.13	833	15450	53.93
ORCHPHARMA	BE	26-May-2022	282.80	290.00	293.90	278.10	287.00	287.60	285.96	4140	11.84	161	-	-
ORICONENT	EQ	26-May-2022	26.40	26.75	27.30	25.00	26.60	26.60	26.13	74397	19.44	497	36431	48.97
ORIENTABRA	EQ	26-May-2022	28.55	28.80	29.00	27.40	29.00	28.80	28.11	55461	15.59	642	31127	56.12
ORIENTALTL	EQ	26-May-2022	13.55	14.20	14.30	13.20	13.90	13.80	13.73	147391	20.24	353	78257	53.09
ORIENTBELL	EQ	26-May-2022	534.40	549.90	581.00	536.00	576.90	571.95	564.54	66262	374.08	3202	31651	47.77
ORIENTCEM	EQ	26-May-2022	116.30	117.40	117.55	108.85	115.50	114.90	112.33	799657	898.28	13481	384335	48.06
ORIENTELEC	EQ	26-May-2022	269.70	270.00	274.70	263.20	270.00	271.75	268.96	97293	261.68	4256	35353	36.34
ORIENTHOT	EQ	26-May-2022	53.40	53.80	54.95	50.60	54.50	53.00	52.20	173960	90.81	1766	66104	38.00
ORIENTLTD	EQ	26-May-2022	64.80	67.80	67.80	64.45	67.05	65.90	65.56	2095	1.37	115	1320	63.01
ORIENTPPR	EQ	26-May-2022	25.80	26.40	27.05	25.65	26.10	26.15	26.27	1682346	441.88	4019	724615	43.07
ORISSAMINE	BE	26-May-2022	2704.65	2705.50	2751.90	2569.45	2710.00	2690.85	2593.07	6205	160.90	483	-	-
ORTEL	BZ	26-May-2022	1.05	1.10	1.10	1.00	1.00	1.00	1.01	1650	0.02	4	-	-
ORTINLAB	EQ	26-May-2022	24.90	25.40	26.45	24.10	24.25	24.50	24.84	55636	13.82	620	19533	35.11
OSIAHYPER	SM	26-May-2022	369.95	345.00	365.00	333.00	365.00	365.00	346.39	12800	44.34	30	2400	18.75
OSWALAGRO	EQ	26-May-2022	28.85	29.45	31.70	28.55	31.70	31.60	30.96	207725	64.32	951	153001	73.66
OSWALSEEDS	SM	26-May-2022	93.50	93.90	93.90	93.90	93.90	93.90	93.90	4000	3.76	1	4000	100.00
PAGEIND	EQ	26-May-2022	41408.50	41790.00	42531.00	40566.80	42495.00	41778.30	41351.72	50699	20964.91	17910	18213	35.92
PAISALO	EQ	26-May-2022	767.40	756.70	784.00	751.10	784.00	770.65	765.19	32608	249.51	2668	19323	59.26
PALASHSECU	BE	26-May-2022	103.00	100.95	107.60	100.95	104.00	104.00	104.54	4225	4.42	23	-	-
PALREDTEC	BE	26-May-2022	117.75	118.00	121.35	111.90	114.80	114.45	113.99	4910	5.60	113	-	-
PANACEABIO	EQ	26-May-2022	140.90	145.00	145.00	135.30	141.30	140.65	139.40	58606	81.70	1829	28937	49.38
PANACHE	BE	26-May-2022	75.80	79.20	79.20	72.05	73.50	73.50	72.95	4921	3.59	38	-	-
PANAMAPET	EQ	26-May-2022	249.90	251.00	251.00	238.55	249.00	248.25	244.56	83499	204.21	3341	44976	53.86
PANSARI	BE	26-May-2022	102.95	102.95	102.95	98.90	102.00	102.00	102.80	223	0.23	16	-	-
PAR	EQ	26-May-2022	143.25	143.00	149.40	139.35	149.40	148.10	144.73	13329	19.29	282	8296	62.24
PARACABLES	EQ	26-May-2022	11.00	10.95	11.40	10.70	10.75	10.80	10.93	128901	14.09	444	81425	63.17
PARAGMILK	EQ	26-May-2022	87.15	87.55	87.60	83.25	87.25	86.45	85.44	287363	245.52	4775	131534	45.77
PARAS	EQ	26-May-2022	594.45	599.60	604.90	580.10	594.10	595.80	592.12	58191	344.56	5107	14846	25.51
PARSVNATH	EQ	26-May-2022	10.55	10.50	10.50	10.05	10.05	10.05	10.07	699257	70.44	707	408495	58.42
PASUPTAC	EQ	26-May-2022	34.35	34.75	35.50	33.70	35.40	35.05	34.68	96920	33.61	1162	66111	68.21
PATELENG	EQ	26-May-2022	24.55	23.80	24.55	23.35	23.35	23.40	23.56	1907219	449.27	2809	1061582	55.66
PATINTLOG	EQ	26-May-2022	14.30	14.20	14.60	13.50	14.15	14.15	13.98	87983	12.30	442	55637	63.24
PATINTPP	E1	26-May-2022	4.00	4.15	4.15	3.70	4.00	3.90	3.84	57340	2.20	157	45543	79.43
PAYTM	EQ	26-May-2022	594.10	594.00	610.10	575.35	607.05	606.00	592.81	5162570	30604.06	95583	566633	10.98
PBAINFRA	EQ	26-May-2022	11.55	11.55	11.55	10.75	10.95	10.90	11.02	2824	0.31	30	2319	82.12
PCBL	EQ	26-May-2022	106.70	106.70	107.50	101.05	107.50	107.00	104.28	1006298	1049.37	16769	453916	45.11
PCJEWELLER	EQ	26-May-2022	19.90	20.00	20.55	19.50	20.25	20.20	20.12	507146	102.02	1623	267546	52.76
PDMJEPAPER	EQ	26-May-2022	35.40	38.00	38.00	35.10	35.55	35.70	36.70	532076	195.28	4245	148745	27.96
PDPL	BE	26-May-2022	3.80	3.65	3.65	3.65	3.65	3.65	3.65	2	0.00	1	-	-
PDSL	EQ	26-May-2022	1589.60	1625.00	1630.00	1555.00	1623.95	1605.95	1583.73	3516	55.68	817	1859	52.87
PEARLPOLY	EQ	26-May-2022	22.10	22.20	22.80	21.05	21.05	21.30	21.66	33329	7.22	329	16106	48.32
PEL	EQ	26-May-2022	1811.25	1820.30	1876.45	1791.00	1872.00	1861.35	1827.56	538301	9837.78	32509	183875	34.16
PENIND	EQ	26-May-2022	36.90	37.15	37.95	34.95	36.35	36.45	36.14	343972	124.31	2493	160175	46.57
PENINLAND	BE	26-May-2022	10.65	10.70	10.90	10.15	10.15	10.15	10.21	141209	14.42	171	-	-
PERSISTENT	EQ	26-May-2022	3413.15	3440.00	3500.00	3323.05	3455.00	3445.30	3407.06	341272	11627.34	37123	96757	28.35
PETRONET	EQ	26-May-2022	219.20	218.20	221.30	215.05	219.60	219.95	218.25	2327650	5080.09	18508	1122358	48.22
PFC	EQ	26-May-2022	107.00	107.80	110.00	104.55	109.10	108.25	106.55	5150922	5488.33	27965	1841862	35.76
PFC	N3	26-May-2022	1246.75	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	22	0.28	2	22	100.00
PFC	N5	26-May-2022	1170.00	1160.00	1168.00	1160.00	1168.00	1168.00	1164.00	8	0.09	2	4	50.00
PFC	N8	26-May-2022	1345.00	1342.00	1353.99	1342.00	1350.00	1349.65	1344.96	187	2.52	12	135	72.19
PFIZER	EQ	26-May-2022	4261.70	4250.15	4325.00	4104.00	4252.00	4249.05	4238.12	27895	1182.22	6886	6706	24.04
PFOCUS	EQ	26-May-2022	66.10	66.90	69.40	65.05	69.40	69.40	67.30	22504	15.15	293	16351	72.66
PFS	EQ	26-May-2022	15.45	15.50	16.00	15.10	16.00	15.90	15.58	414800	64.63	1302	255378	61.57
PGEL	EQ	26-May-2022	694.05	694.45	714.00	659.00	685.90	682.05	685.68	58740	402.77	4825	23112	39.35
PGHH	EQ	26-May-2022	13233.15	13197.70	13270.35	12960.00	13086.00	13044.75	13072.01	2551	333.47	1036	1116	43.75
PGHL	EQ	26-May-2022	4244.60	4265.85	4265.85	4150.00	4200.00	4200.35	4208.29	2769	116.53	991	1409	50.88
PGIL	EQ	26-May-2022	386.15	405.00	420.00	390.00	405.15	406.10	405.14	32351	131.07	2099	16317	50.44
PGINVIT	IV	26-May-2022	138.71	139.49	139.49	137.15	138.45	138.47	138.30	216414	299.29	893	203604	94.08
PHARMABEES	EQ	26-May-2022	12.63	12.70	12.77	12.47	12.68	12.66	12.59	203314	25.61	709	155373	76.42
PHOENIXLTD	EQ	26-May-2022	1101.30	1080.05	1125.00	1066.55	1112.00	1104.50	1092.86	94809	1036.13	7468	56228	59.31
PIDILITIND	EQ	26-May-2022	2139.40	2142.40	2158.70	2106.00	2148.00	2133.10	2128.57	393960	8385.73	31260	143581	36.45
PIIND	EQ	26-May-2022	2579.10	2579.10	2624.00	2520.00	2610.00	2612.10	2586.68	156973	4060.38	21822	48956	31.19
PILANIINVS	EQ	26-May-2022	1690.90	1682.00	1707.00	1661.05	1665.40	1668.00	1677.64	1614	27.08	428	688	42.63
PILITA	EQ	26-May-2022	8.45	8.45	9.00	8.00	8.65	8.60	8.57	460412	39.45	1241	266214	57.82
PIONDIST	EQ	26-May-2022	146.95	150.00	151.50	145.45	151.40	151.25	149.77	4856	7.27	114	1387	28.56
PIONEEREMB	EQ	26-May-2022	43.50	43.10	44.25	41.65	43.70	43.35	42.69	35783	15.28	367	23762	66.41
PITTIENG	EQ	26-May-2022	243.65	240.10	260.00	230.05	254.05	256.35	248.04	219081	543.40	11996	67860	30.97
PIXTRANS	EQ	26-May-2022	766.30	770.05	790.05	742.00	790.00	774.95	760.79	7949	60.48	1227	5272	66.32
PKTEA	BE	26-May-2022	269.00	270.00	270.00	256.60	257.00	257.00	257.38	81	0.21	10	-	-
PLASTIBLEN	EQ	26-May-2022	180.60	183.25	189.95	179.00	189.95	183.90	182.45	5126	9.35	210	3432	66.95
PNB	EQ	26-May-2022	29.80	30.00	30.45	28.90	30.30	30.25	29.74	43717993	13000.75	51791	9902415	22.65
PNBGILTS	EQ	26-May-2022	64.45	65.00	65.45	63.50	64.90	65.10	64.40	176295	113.54	2234	90441	51.30
PNBHOUSING	EQ	26-May-2022	322.30	324.50	329.25	316.00	327.90	327.20	322.47	57900	186.71	2727	19697	34.02
PNC	BE	26-May-2022	44.20	45.00	45.00	42.00	43.50	43.55	42.65	8440	3.60	60	-	-
PNCINFRA	EQ	26-May-2022	238.25	238.25	248.20	237.25	240.00	239.95	241.26	279608	674.59	9148	190175	68.01
PODDARHOUS	EQ	26-May-2022	181.15	179.75	179.80	172.80	179.00	178.50	176.46	1757	3.10	72	926	52.70
PODDARMENT	EQ	26-May-2022	264.45	268.25	275.00	256.15	275.00	268.55	264.62	4760	12.60	283	2912	61.18
POKARNA	EQ	26-May-2022	481.05	488.25	498.25	466.70	478.25	480.60	480.19	42538	204.26	4341	19321	45.42
POLICYBZR	EQ	26-May-2022	667.25	652.00	677.80	630.55	672.65	669.40	655.10	708198	4639.40	35009	244439	34.52
POLYCAB	EQ	26-May-2022	2443.65	2439.15	2470.00	2365.00	2414.00	2408.95	2403.29	230882	5548.76	18134	89416	38.73
POLYMED	EQ	26-May-2022	700.00	703.50	704.00	651.10	669.95	670.25	676.39	63844	431.83	6336	35069	54.93
POLYPLEX	EQ	26-May-2022	2124.00	2200.00	2280.40	2125.00	2257.00	2248.95	2200.12	564681	12423.64	45093	161570	28.61
PONNIERODE	EQ	26-May-2022	234.60	233.00	240.35	226.10	238.00	237.00	233.92	45263	105.88	2043	18614	41.12
POONAWALLA	EQ	26-May-2022	220.35	222.70	235.40	216.45	234.40	233.40	227.34	5081907	11553.00	44177	1270011	24.99
POWERGRID	EQ	26-May-2022	224.85	227.00	229.10	223.90	228.50	227.20	226.19	10612841	24005.23	86699	6130541	57.77
POWERINDIA	EQ	26-May-2022	3160.80	3170.00	3170.00	3062.35	3140.00	3135.00	3116.49	36968	1152.11	8932	18861	51.02
POWERMECH	EQ	26-May-2022	995.65	1000.65	1021.75	970.00	995.00	992.00	992.66	90207	895.45	7830	46840	51.93
PPAP	EQ	26-May-2022	190.55	190.60	202.00	185.35	191.10	193.00	194.30	7120	13.83	338	3665	51.47
PPL	EQ	26-May-2022	165.10	167.50	167.95	155.55	164.00	162.60	160.81	143167	230.23	4778	61326	42.84
PRAENG	BE	26-May-2022	16.55	16.25	16.70	15.75	16.00	16.45	16.10	14755	2.38	72	-	-
PRAJIND	EQ	26-May-2022	311.35	315.90	330.00	289.05	325.00	320.40	307.01	2820442	8658.96	57555	780329	27.67
PRAKASH	EQ	26-May-2022	59.60	60.80	60.80	56.70	59.00	59.15	59.05	1489670	879.58	11714	504995	33.90
PRAKASHSTL	EQ	26-May-2022	4.95	4.95	5.05	4.50	4.60	4.65	4.72	1521363	71.80	2342	920145	60.48
PRAXIS	EQ	26-May-2022	36.90	35.30	37.60	35.30	36.00	36.30	36.62	5522	2.02	121	3210	58.13
PRECAM	EQ	26-May-2022	99.55	102.00	104.30	95.00	101.50	101.30	99.49	102477	101.96	2905	47716	46.56
PRECISION	SM	26-May-2022	33.70	35.90	35.90	32.15	32.15	32.15	33.78	14000	4.73	7	8000	57.14
PRECOT	EQ	26-May-2022	251.45	258.90	272.00	247.90	262.05	262.15	262.69	12993	34.13	814	7517	57.85
PRECWIRE	EQ	26-May-2022	73.35	74.90	74.90	68.50	71.50	71.55	70.42	64202	45.21	1189	46021	71.68
PREMEXPLN	BE	26-May-2022	299.85	303.95	310.00	287.00	300.45	305.40	300.09	2533	7.60	84	-	-
PREMIER	BE	26-May-2022	4.75	4.70	4.80	4.55	4.55	4.55	4.57	9675	0.44	52	-	-
PREMIERPOL	EQ	26-May-2022	87.90	90.55	90.55	78.35	87.70	86.35	84.06	24739	20.80	775	12823	51.83
PRESSMN	EQ	26-May-2022	35.20	35.05	35.20	32.20	33.10	33.85	33.66	56353	18.97	645	41332	73.34
PRESTIGE	EQ	26-May-2022	430.45	430.00	435.00	398.05	433.90	429.90	414.84	522945	2169.37	21348	224805	42.99
PRICOLLTD	EQ	26-May-2022	109.65	110.00	112.55	104.00	106.25	106.05	106.15	1186559	1259.52	8084	669229	56.40
PRIMESECU	EQ	26-May-2022	92.65	93.15	98.85	86.95	98.85	96.20	94.91	147323	139.83	696	107883	73.23
PRINCEPIPE	EQ	26-May-2022	622.10	633.95	640.00	619.00	628.00	625.05	627.54	198705	1246.95	21281	87247	43.91
PRITI	EQ	26-May-2022	81.70	77.70	79.95	77.65	79.00	77.95	77.71	56497	43.91	229	33613	59.50
PRITIKAUTO	EQ	26-May-2022	13.70	13.85	13.95	13.45	13.75	13.70	13.69	110269	15.10	448	68889	62.47
PRIVISCL	EQ	26-May-2022	1159.35	1155.00	1189.05	1101.00	1132.00	1125.65	1122.77	70211	788.31	9734	45719	65.12
PROPEQUITY	SM	26-May-2022	151.70	152.00	152.00	144.10	149.75	149.75	148.38	24000	35.61	20	16800	70.00
PROZONINTU	EQ	26-May-2022	22.55	22.15	22.85	21.35	22.45	22.25	22.09	74472	16.45	619	59456	79.84
PRSMJOHNSN	EQ	26-May-2022	106.90	106.90	109.30	101.35	109.30	108.35	105.42	134143	141.41	2930	52605	39.22
PRUDENT	EQ	26-May-2022	494.00	499.90	503.00	470.35	472.30	475.50	483.78	113670	549.92	6069	25772	22.67
PSB	EQ	26-May-2022	14.95	15.20	15.25	14.45	15.00	14.95	14.79	212848	31.47	1117	110012	51.69
PSPPROJECT	EQ	26-May-2022	469.50	471.85	488.25	464.60	478.00	482.10	476.26	73342	349.30	4100	29388	40.07
PSUBNKBEES	EQ	26-May-2022	26.57	26.57	27.46	26.15	27.43	27.34	26.66	1033242	275.51	1636	528806	51.18
PTC	EQ	26-May-2022	81.55	82.10	84.95	80.40	84.95	84.70	82.95	632596	524.76	5850	349213	55.20
PTL	EQ	26-May-2022	29.55	29.85	30.85	29.00	29.85	29.80	29.45	50914	15.00	896	30045	59.01
PUNJABCHEM	EQ	26-May-2022	1231.85	1235.00	1238.20	1192.20	1207.25	1209.55	1212.44	8632	104.66	849	5713	66.18
PUNJLLOYD	BZ	26-May-2022	2.00	1.95	2.00	1.90	2.00	1.95	1.93	406016	7.82	265	-	-
PURVA	EQ	26-May-2022	85.55	86.40	88.00	83.00	87.50	87.40	85.91	69590	59.78	1415	36567	52.55
PVP	BE	26-May-2022	5.80	5.55	5.70	5.55	5.55	5.55	5.56	48635	2.71	54	-	-
PVR	EQ	26-May-2022	1675.30	1680.00	1736.75	1662.00	1733.70	1730.75	1698.55	563978	9579.45	23804	129158	22.90
QGOLDHALF	EQ	26-May-2022	43.89	43.85	43.94	43.57	43.62	43.62	43.69	4538	1.98	340	2975	65.56
QNIFTY	EQ	26-May-2022	1682.33	1682.00	1696.00	1670.00	1696.00	1696.00	1683.10	70	1.18	33	29	41.43
QUADPRO	SM	26-May-2022	9.80	9.80	9.80	9.80	9.80	9.80	9.80	6000	0.59	1	6000	100.00
QUESS	EQ	26-May-2022	647.00	647.05	670.90	646.00	654.00	653.95	658.61	122458	806.52	9750	42356	34.59
QUICKHEAL	EQ	26-May-2022	171.35	170.85	173.30	160.60	165.70	166.15	166.33	95023	158.06	2680	47178	49.65
RADAAN	BE	26-May-2022	1.60	1.55	1.55	1.55	1.55	1.55	1.55	155	0.00	1	-	-
RADICO	EQ	26-May-2022	788.50	778.00	805.80	765.25	786.05	786.30	785.04	152607	1198.03	11052	69327	45.43
RADIOCITY	EQ	26-May-2022	22.80	22.90	22.95	22.50	22.65	22.70	22.67	106828	24.21	357	82677	77.39
RAILTEL	EQ	26-May-2022	98.65	98.50	99.20	92.20	96.00	95.10	95.95	974886	935.37	10146	280478	28.77
RAIN	EQ	26-May-2022	148.70	150.45	150.45	142.25	150.40	149.40	146.18	1741557	2545.77	15589	402016	23.08
RAINBOW	EQ	26-May-2022	476.35	472.05	496.35	472.05	491.00	489.80	486.64	545714	2655.67	38810	232746	42.65
RAJESHEXPO	EQ	26-May-2022	546.65	552.00	569.60	546.00	560.00	564.70	556.72	60107	334.63	7205	16086	26.76
RAJMET	EQ	26-May-2022	434.95	431.90	440.40	431.90	435.40	435.60	436.85	40952	178.90	1174	10467	25.56
RAJRATAN	EQ	26-May-2022	635.55	643.70	667.30	603.80	667.30	667.25	625.10	82573	516.16	3545	50507	61.17
RAJRILTD	BE	26-May-2022	8.45	8.60	8.60	8.60	8.60	8.60	8.60	4	0.00	3	-	-
RAJSREESUG	EQ	26-May-2022	35.30	33.80	36.80	33.55	36.15	36.20	34.83	91705	31.94	815	42155	45.97
RAJTV	EQ	26-May-2022	36.80	36.75	38.00	36.55	37.90	37.65	37.14	4038	1.50	63	2636	65.28
RALLIS	EQ	26-May-2022	196.85	196.90	198.45	194.55	196.25	196.60	196.95	1268779	2498.91	7419	1080280	85.14
RAMANEWS	EQ	26-May-2022	16.70	16.75	17.20	16.15	16.35	16.45	16.59	44713	7.42	359	33775	75.54
RAMASTEEL	EQ	26-May-2022	350.25	349.75	354.70	333.65	340.55	340.80	342.36	77415	265.04	1865	27585	35.63
RAMCOCEM	EQ	26-May-2022	639.65	644.50	670.00	633.00	662.05	666.00	652.69	405647	2647.62	9674	92647	22.84
RAMCOIND	EQ	26-May-2022	186.75	187.70	193.00	180.65	193.00	190.50	187.31	66912	125.34	1530	42404	63.37
RAMCOSYS	EQ	26-May-2022	236.25	242.00	242.00	222.55	237.00	233.05	229.95	102442	235.56	4890	39071	38.14
RAMKY	EQ	26-May-2022	162.45	163.85	167.40	157.10	166.90	165.30	162.17	40905	66.33	1135	21055	51.47
RANASUG	EQ	26-May-2022	28.50	28.20	29.80	27.50	29.00	28.95	28.58	1513352	432.47	7392	486921	32.17
RANEENGINE	EQ	26-May-2022	195.05	194.30	196.90	183.30	190.55	191.70	190.93	3812	7.28	607	1182	31.01
RANEHOLDIN	EQ	26-May-2022	596.05	598.00	598.00	583.70	595.00	591.30	590.34	4364	25.76	383	2777	63.63
RATEGAIN	EQ	26-May-2022	282.95	284.00	288.80	263.90	270.00	269.90	271.62	375535	1020.03	12482	164449	43.79
RATNAMANI	EQ	26-May-2022	2508.45	2535.40	2588.00	2506.35	2584.00	2564.25	2538.35	14686	372.78	2882	8415	57.30
RAYMOND	EQ	26-May-2022	861.65	868.90	904.90	835.00	890.00	889.30	870.27	822488	7157.88	29598	157556	19.16
RBA	EQ	26-May-2022	93.00	93.95	96.30	91.05	95.15	95.65	94.18	674272	635.01	11302	302016	44.79
RBL	EQ	26-May-2022	625.40	625.40	642.55	624.00	642.50	639.40	632.34	7414	46.88	999	4100	55.30
RBLBANK	EQ	26-May-2022	107.85	109.70	112.10	104.90	112.05	111.40	108.52	15301370	16605.11	49190	2187918	14.30
RCF	EQ	26-May-2022	90.90	91.70	93.40	86.90	92.45	92.70	90.42	5121900	4631.16	32758	1067137	20.83
RCOM	BE	26-May-2022	2.55	2.60	2.60	2.45	2.50	2.50	2.49	2688607	66.91	4806	-	-
RECLTD	EQ	26-May-2022	116.45	117.80	119.45	114.75	118.85	118.70	117.16	3939667	4615.81	24194	1563662	39.69
RECLTD	N1	26-May-2022	1047.75	1047.00	1047.00	1046.10	1046.10	1046.10	1046.55	380	3.98	7	380	100.00
RECLTD	N8	26-May-2022	1070.00	1070.50	1078.00	1070.50	1078.00	1078.00	1075.15	79	0.85	3	79	100.00
RECLTD	N9	26-May-2022	1210.10	1212.10	1225.00	1212.10	1218.00	1218.00	1224.09	221	2.71	4	216	97.74
RECLTD	NE	26-May-2022	1081.51	1127.29	1127.29	1120.00	1120.00	1120.00	1126.29	800	9.01	13	800	100.00
RECLTD	NF	26-May-2022	1259.99	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	50	0.62	1	50	100.00
RECLTD	NI	26-May-2022	1229.90	1229.90	1230.00	1229.90	1230.00	1230.00	1230.00	100	1.23	2	100	100.00
REDINGTON	EQ	26-May-2022	135.05	135.45	138.70	129.00	133.20	132.70	132.31	2452151	3244.44	23864	988195	40.30
REFEX	EQ	26-May-2022	113.60	113.90	114.95	109.05	113.00	113.30	111.66	73712	82.31	2411	37961	51.50
RELAXO	EQ	26-May-2022	977.90	977.90	983.95	950.00	960.00	959.60	959.60	132834	1274.67	17259	55916	42.09
RELCAPITAL	BE	26-May-2022	13.95	14.25	14.40	13.30	14.35	13.90	13.60	519119	70.59	2166	-	-
RELCHEMQ	EQ	26-May-2022	227.00	234.90	244.70	203.00	230.00	222.65	230.08	7917	18.22	365	4921	62.16
RELIANCE	EQ	26-May-2022	2612.00	2624.40	2634.90	2548.00	2589.00	2587.10	2587.30	8252551	213518.51	295460	3568836	43.25
RELIGARE	EQ	26-May-2022	118.35	118.25	122.40	111.70	120.00	119.70	116.55	683708	796.88	8627	240218	35.13
RELINFRA	EQ	26-May-2022	100.65	101.45	101.90	94.40	100.40	100.35	98.48	1414181	1392.74	10274	647493	45.79
REMSONSIND	EQ	26-May-2022	196.70	200.05	204.85	190.10	198.00	195.35	196.05	5195	10.18	240	2377	45.76
RENUKA	EQ	26-May-2022	41.85	42.60	43.85	38.90	43.65	43.50	41.76	29627632	12373.82	62373	5663177	19.11
REPCOHOME	EQ	26-May-2022	139.20	140.55	140.55	133.40	139.40	137.85	136.69	233138	318.68	11092	129758	55.66
REPL	EQ	26-May-2022	168.85	171.35	175.45	163.70	164.90	165.05	165.90	21951	36.42	721	14124	64.34
REPRO	EQ	26-May-2022	389.50	379.00	388.70	366.40	375.30	379.25	376.90	77636	292.61	1011	40519	52.19
RESPONIND	EQ	26-May-2022	128.80	127.35	135.95	120.30	135.90	131.75	125.21	130651	163.58	7646	10036	7.68
REVATHI	EQ	26-May-2022	634.45	637.00	650.00	603.70	650.00	639.30	626.34	2725	17.07	397	1669	61.25
REXPIPES	SM	26-May-2022	31.55	33.10	33.10	33.10	33.10	33.10	33.10	4000	1.32	1	4000	100.00
RGL	EQ	26-May-2022	652.30	669.00	669.00	613.00	621.00	625.30	633.26	33318	210.99	2602	4016	12.05
RHFL	EQ	26-May-2022	3.70	3.80	3.80	3.55	3.70	3.65	3.63	416353	15.13	739	316984	76.13
RHFL	N6	26-May-2022	316.07	319.00	319.00	318.99	318.99	318.99	319.00	1293	4.12	31	1293	100.00
RHFL	N8	26-May-2022	211.00	205.00	211.00	205.00	205.00	205.82	210.35	272	0.57	10	272	100.00
RHIM	EQ	26-May-2022	534.15	534.50	539.70	484.05	530.00	525.30	512.03	356931	1827.58	22353	99852	27.98
RICHA	SM	26-May-2022	64.50	59.05	69.95	59.05	69.95	69.95	64.08	5000	3.20	5	0	0.00
RICOAUTO	EQ	26-May-2022	32.90	33.10	33.45	31.90	33.20	33.00	32.62	154349	50.34	1536	77201	50.02
RIIL	EQ	26-May-2022	885.55	887.00	895.00	799.25	857.00	847.75	840.96	2185798	18381.59	69872	226690	10.37
RITCO	EQ	26-May-2022	119.70	120.90	124.00	113.75	116.95	117.05	116.59	33744	39.34	472	25794	76.44
RITES	EQ	26-May-2022	250.00	249.95	251.45	246.00	247.30	247.10	247.53	128284	317.54	8516	75157	58.59
RKDL	BE	26-May-2022	9.55	9.70	9.70	9.10	9.15	9.15	9.27	11085	1.03	50	-	-
RKEC	EQ	26-May-2022	44.90	47.10	47.10	44.20	45.60	45.40	45.23	11922	5.39	133	9202	77.19
RKFORGE	EQ	26-May-2022	157.90	160.60	162.50	154.15	161.40	161.55	158.02	158777	250.90	3439	69598	43.83
RMCL	BZ	26-May-2022	2.00	2.00	2.10	1.90	2.05	2.05	1.97	28485	0.56	50	-	-
RML	EQ	26-May-2022	302.65	301.00	306.30	296.10	303.70	304.10	300.36	10936	32.85	714	5711	52.22
RNAVAL	BZ	26-May-2022	3.00	2.90	3.15	2.85	3.05	3.05	2.90	1350818	39.18	903	-	-
ROHLTD	EQ	26-May-2022	121.05	121.25	123.40	113.50	123.40	121.45	118.30	29795	35.25	837	12368	41.51
ROLEXRINGS	EQ	26-May-2022	1305.00	1330.00	1330.00	1219.55	1314.00	1311.85	1271.23	45208	574.70	9134	18206	40.27
ROLLT	EQ	26-May-2022	1.75	1.80	1.80	1.70	1.70	1.70	1.73	456026	7.90	275	293071	64.27
ROLTA	EQ	26-May-2022	4.80	4.85	4.85	4.65	4.80	4.75	4.72	125718	5.93	270	86163	68.54
ROML	BE	26-May-2022	64.35	65.80	67.40	63.30	66.40	65.45	65.80	3324	2.19	93	-	-
ROSSARI	EQ	26-May-2022	890.55	895.20	900.00	885.10	890.00	888.45	890.81	29866	266.05	3972	18345	61.42
ROSSELLIND	EQ	26-May-2022	171.20	172.50	172.50	160.55	172.00	168.10	164.74	34432	56.72	843	18053	52.43
ROTO	EQ	26-May-2022	462.45	453.25	478.00	444.90	475.00	470.35	462.29	45492	210.31	3273	26932	59.20
ROUTE	EQ	26-May-2022	1144.95	1140.00	1151.85	1065.00	1116.25	1117.75	1106.70	376263	4164.09	31025	111609	29.66
RPGLIFE	EQ	26-May-2022	480.35	482.80	482.80	461.75	477.00	477.05	476.54	16198	77.19	1015	9214	56.88
RPOWER	EQ	26-May-2022	12.10	12.25	12.35	11.50	11.90	11.90	11.78	16053316	1890.85	17222	6727177	41.91
RPPINFRA	EQ	26-May-2022	37.75	38.25	38.25	36.40	37.20	37.15	37.02	32102	11.89	677	18468	57.53
RPPL	EQ	26-May-2022	161.70	162.35	171.90	161.20	171.90	170.50	168.05	10087	16.95	250	5279	52.33
RPSGVENT	EQ	26-May-2022	486.30	483.00	505.00	465.10	489.00	485.70	479.29	23718	113.68	1626	10065	42.44
RSSOFTWARE	EQ	26-May-2022	25.20	25.70	25.80	24.40	25.40	25.40	25.08	68287	17.13	838	35779	52.40
RSWM	EQ	26-May-2022	386.90	389.90	406.00	365.00	405.00	402.50	385.29	102274	394.05	5118	45485	44.47
RSYSTEMS	EQ	26-May-2022	202.50	200.00	208.55	188.60	201.70	200.95	197.94	113374	224.41	6567	43488	38.36
RTNINDIA	EQ	26-May-2022	39.50	39.95	40.80	36.50	39.75	40.45	39.24	2087871	819.24	13093	1158288	55.48
RTNPOWER	EQ	26-May-2022	3.80	3.85	3.95	3.65	3.95	3.85	3.73	16013056	597.32	11285	9141573	57.09
RUBYMILLS	EQ	26-May-2022	367.95	375.25	375.35	341.80	368.00	363.95	358.00	28573	102.29	1826	10797	37.79
RUCHI	BE	26-May-2022	1044.35	1049.50	1096.55	992.15	1096.55	1093.85	1046.64	1373297	14373.47	25910	-	-
RUCHINFRA	BE	26-May-2022	8.80	8.80	9.05	8.50	8.95	8.85	8.71	34762	3.03	205	-	-
RUCHIRA	EQ	26-May-2022	95.45	96.75	100.40	92.35	99.50	99.10	97.24	159834	155.42	4394	55807	34.92
RUPA	EQ	26-May-2022	381.45	400.00	400.00	345.30	359.70	355.05	360.46	3393734	12232.98	68805	796942	23.48
RUSHIL	EQ	26-May-2022	407.85	413.00	424.80	388.45	417.10	416.85	408.20	52527	214.41	3425	21461	40.86
RVHL	BE	26-May-2022	21.55	20.60	22.60	20.60	22.60	22.35	21.88	42085	9.21	69	-	-
RVNL	EQ	26-May-2022	30.90	31.05	31.35	30.50	31.15	31.10	30.88	1062196	327.96	7495	420967	39.63
SABEVENTS	EQ	26-May-2022	6.65	6.35	6.65	6.35	6.35	6.35	6.37	1289	0.08	22	1201	93.17
SABTN	BE	26-May-2022	1.45	1.40	1.40	1.40	1.40	1.40	1.40	1000	0.01	4	-	-
SADBHAV	EQ	26-May-2022	23.95	24.00	26.00	22.50	26.00	24.90	23.94	627309	150.16	3144	319076	50.86
SADBHIN	BE	26-May-2022	9.35	8.90	9.50	8.90	9.50	9.15	9.01	153894	13.86	407	-	-
SAFARI	EQ	26-May-2022	900.90	914.40	914.40	874.95	900.00	894.55	894.15	9680	86.55	1002	6933	71.62
SAGARDEEP	EQ	26-May-2022	30.65	31.00	31.00	29.00	29.05	29.30	29.69	24587	7.30	347	20613	83.84
SAGCEM	EQ	26-May-2022	208.70	211.75	214.95	203.30	211.35	210.50	206.71	28388	58.68	1423	15442	54.40
SAIL	EQ	26-May-2022	71.15	72.00	74.35	69.50	73.85	73.65	72.05	66187950	47686.63	150600	13616555	20.57
SAKAR	EQ	26-May-2022	143.40	147.55	153.80	137.65	153.00	151.55	148.33	38414	56.98	706	19135	49.81
SAKHTISUG	EQ	26-May-2022	15.65	16.00	16.10	15.30	16.00	16.05	15.89	129909	20.64	672	85467	65.79
SAKSOFT	EQ	26-May-2022	764.40	774.65	850.00	727.15	823.00	818.80	801.55	77672	622.58	7206	17386	22.38
SAKUMA	EQ	26-May-2022	16.95	16.75	17.25	16.30	16.70	16.95	16.79	446188	74.93	1561	257689	57.75
SALASAR	EQ	26-May-2022	233.55	235.00	235.00	224.00	232.75	232.35	232.00	130211	302.09	1336	38058	29.23
SALONA	EQ	26-May-2022	256.90	253.60	264.70	252.10	255.35	255.70	256.08	4614	11.82	277	2445	52.99
SALSTEEL	EQ	26-May-2022	8.50	8.70	8.70	8.10	8.30	8.25	8.24	101160	8.33	518	67488	66.71
SALZERELEC	EQ	26-May-2022	167.65	171.80	171.80	163.00	166.00	165.80	165.21	27793	45.92	917	18705	67.30
SAMBHAAV	EQ	26-May-2022	4.05	4.00	4.20	3.65	3.80	3.85	3.83	170567	6.54	249	99994	58.62
SANCO	EQ	26-May-2022	10.05	10.40	10.40	9.60	10.35	10.05	9.90	7939	0.79	66	5756	72.50
SANDESH	EQ	26-May-2022	709.95	709.95	770.00	701.00	719.00	721.50	730.31	1693	12.36	304	851	50.27
SANDHAR	EQ	26-May-2022	244.30	242.30	243.85	234.00	239.70	239.40	238.18	23038	54.87	1398	13266	57.58
SANGAMIND	EQ	26-May-2022	256.05	261.95	262.00	237.00	247.00	246.10	243.81	71173	173.52	2832	33304	46.79
SANGHIIND	EQ	26-May-2022	39.85	39.85	40.35	36.55	39.00	38.95	38.20	488362	186.56	3947	249121	51.01
SANGHVIMOV	EQ	26-May-2022	176.05	178.45	189.95	174.45	185.90	186.25	184.63	261396	482.60	5835	140412	53.72
SANGINITA	EQ	26-May-2022	20.45	20.35	21.05	19.55	20.10	19.90	20.06	18633	3.74	239	13796	74.04
SANOFI	EQ	26-May-2022	6488.95	6650.00	6650.00	6425.00	6598.00	6552.70	6503.66	7970	518.34	3181	4732	59.37
SANSERA	EQ	26-May-2022	699.75	699.90	706.00	679.25	706.00	700.15	693.64	42112	292.10	6187	12193	28.95
SANWARIA	BZ	26-May-2022	0.90	0.90	0.95	0.85	0.95	0.95	0.90	1118169	10.01	661	-	-
SAPPHIRE	EQ	26-May-2022	982.95	984.50	1049.00	946.15	1035.00	1023.85	991.86	188554	1870.20	23580	65122	34.54
SARDAEN	EQ	26-May-2022	864.40	888.00	901.35	837.00	898.00	894.80	874.12	125941	1100.87	9827	47330	37.58
SAREGAMA	EQ	26-May-2022	394.00	400.00	408.00	376.95	387.95	393.85	387.82	111296	431.63	6588	55930	50.25
SARLAPOLY	EQ	26-May-2022	47.90	47.85	49.00	45.40	47.85	48.05	47.09	214865	101.17	2532	112936	52.56
SARVESHWAR	SM	26-May-2022	54.95	52.30	52.30	52.25	52.30	52.30	52.28	4800	2.51	3	4800	100.00
SASKEN	EQ	26-May-2022	733.55	735.90	751.35	728.15	748.00	746.35	739.45	7839	57.97	1071	4206	53.65
SASTASUNDR	EQ	26-May-2022	302.95	304.25	306.00	279.60	292.30	297.70	287.64	45596	131.15	2236	23507	51.55
SATIA	EQ	26-May-2022	113.00	114.10	125.75	110.30	120.55	121.25	117.99	443245	523.00	8230	133471	30.11
SATIN	EQ	26-May-2022	109.35	108.40	113.05	105.25	110.90	110.95	109.33	100940	110.36	1385	61896	61.32
SBC	EQ	26-May-2022	5.15	5.15	5.25	4.95	5.25	5.20	5.10	767283	39.17	1434	478129	62.31
SBCL	EQ	26-May-2022	384.60	390.35	420.00	360.00	417.90	401.75	382.78	52776	202.02	4258	32956	62.45
SBICARD	EQ	26-May-2022	742.55	742.60	759.20	728.05	758.20	756.60	743.54	846867	6296.78	30834	325668	38.46
SBIETFCON	EQ	26-May-2022	66.78	69.70	69.70	65.75	67.14	67.13	66.58	5223	3.48	107	2256	43.19
SBIETFIT	EQ	26-May-2022	283.27	286.00	289.00	281.64	287.50	287.30	285.89	20514	58.65	281	4580	22.33
SBIETFPB	EQ	26-May-2022	175.18	178.18	178.81	175.25	178.81	178.13	176.87	1009	1.78	47	781	77.40
SBIETFQLTY	EQ	26-May-2022	137.82	137.82	140.50	136.32	138.50	138.08	137.36	7052	9.69	96	3530	50.06
SBILIFE	EQ	26-May-2022	1096.00	1097.00	1109.80	1073.40	1106.60	1105.35	1095.49	1177148	12895.48	61908	443475	37.67
SBIN	EQ	26-May-2022	454.10	456.85	470.10	452.50	469.60	468.90	460.09	17055257	78469.12	208123	6310397	37.00
SCAPDVR	BE	26-May-2022	11.35	11.35	11.80	10.85	11.45	11.55	11.43	235732	26.95	430	-	-
SCHAEFFLER	EQ	26-May-2022	2112.30	2115.25	2170.55	2063.25	2116.20	2114.20	2105.73	55828	1175.59	13800	26355	47.21
SCHAND	EQ	26-May-2022	102.25	103.75	105.00	100.00	105.00	104.55	103.39	65010	67.22	1542	40911	62.93
SCHNEIDER	EQ	26-May-2022	104.35	106.00	106.85	100.70	104.80	104.95	104.21	582491	607.04	7649	162760	27.94
SCI	EQ	26-May-2022	114.45	115.00	116.25	112.00	115.70	115.65	114.43	838405	959.35	7777	260383	31.06
SDBL	BE	26-May-2022	62.40	62.35	63.00	59.30	61.50	61.35	60.72	79811	48.46	479	-	-
SDL24BEES	EQ	26-May-2022	107.40	107.40	107.40	106.50	107.40	107.40	106.78	38	0.04	7	27	71.05
SDL26BEES	EQ	26-May-2022	105.84	105.00	105.94	105.00	105.90	105.90	105.81	125	0.13	15	120	96.00
SEAMECLTD	EQ	26-May-2022	1054.00	1089.90	1089.90	1010.00	1064.80	1064.30	1057.54	14740	155.88	4191	3753	25.46
SECL	SM	26-May-2022	82.85	86.95	86.95	86.95	86.95	86.95	86.95	6000	5.22	2	6000	100.00
SECURCRED	SM	26-May-2022	50.55	49.00	49.00	49.00	49.00	49.00	49.00	1260	0.62	1	1260	100.00
SECURKLOUD	EQ	26-May-2022	71.55	71.55	74.35	67.00	72.80	72.80	71.05	65549	46.57	1353	42681	65.11
SEJALLTD	BE	26-May-2022	237.30	235.00	242.05	225.45	233.00	237.10	236.36	3293	7.78	85	-	-
SELAN	EQ	26-May-2022	194.05	196.00	197.00	193.15	194.50	194.90	194.41	55251	107.41	1217	30793	55.73
SELMC	BE	26-May-2022	1205.00	1180.90	1180.90	1180.90	1180.90	1180.90	1180.90	186	2.20	37	-	-
SEPC	EQ	26-May-2022	8.55	8.50	8.65	8.20	8.60	8.55	8.44	422378	35.64	586	284698	67.40
SEPOWER	EQ	26-May-2022	19.90	19.50	20.85	18.95	19.95	20.15	19.26	1290725	248.61	304	1275109	98.79
SEQUENT	EQ	26-May-2022	121.75	110.00	115.30	101.30	108.90	107.50	107.14	8036869	8610.32	92007	1654617	20.59
SERVOTECH	EQ	26-May-2022	70.30	69.00	71.30	66.80	66.80	66.85	66.94	63767	42.68	192	57033	89.44
SESHAPAPER	EQ	26-May-2022	180.45	184.85	190.00	176.45	189.80	188.50	183.86	101278	186.21	3969	34475	34.04
SETCO	EQ	26-May-2022	14.05	14.05	14.85	13.80	14.65	14.60	14.29	32631	4.66	301	19373	59.37
SETF10GILT	EQ	26-May-2022	197.75	199.00	199.40	198.00	198.25	198.25	198.97	116	0.23	7	103	88.79
SETFGOLD	EQ	26-May-2022	45.29	45.15	45.35	44.91	45.11	45.10	45.09	518744	233.90	1228	416512	80.29
SETFNIF50	EQ	26-May-2022	164.69	166.20	166.55	163.58	166.25	165.99	164.75	144332	237.79	1788	92210	63.89
SETFNIFBK	EQ	26-May-2022	343.67	344.00	352.53	344.00	352.22	350.93	346.65	755078	2617.44	6122	685305	90.76
SETFNN50	EQ	26-May-2022	390.21	404.99	404.99	382.21	394.90	393.00	388.14	33402	129.65	660	22554	67.52
SETUINFRA	BE	26-May-2022	2.75	2.65	2.85	2.65	2.85	2.85	2.70	144026	3.89	122	-	-
SEYAIND	BE	26-May-2022	27.55	28.30	28.30	26.50	27.00	26.85	27.57	14876	4.10	94	-	-
SFL	EQ	26-May-2022	3036.70	3090.00	3090.00	2981.05	3000.00	3003.80	3023.62	31297	946.30	14171	16767	53.57
SGBAPR28I	GB	26-May-2022	4708.72	4705.00	4719.99	4702.01	4715.00	4715.99	4708.35	214	10.08	37	181	84.58
SGBAUG24	GB	26-May-2022	5027.00	5027.00	5045.00	5006.70	5011.10	5011.10	5014.09	180	9.03	41	176	97.78
SGBAUG27	GB	26-May-2022	4749.00	4749.00	4844.00	4749.00	4751.00	4751.00	4772.15	44	2.10	16	30	68.18
SGBAUG28V	GB	26-May-2022	4791.87	4849.00	4849.00	4763.51	4775.00	4775.58	4772.81	878	41.91	112	740	84.28
SGBAUG29V	GB	26-May-2022	4719.55	4719.55	4733.95	4719.00	4729.99	4729.99	4725.46	194	9.17	29	185	95.36
SGBD29VIII	GB	26-May-2022	4742.16	4743.00	4760.00	4723.02	4760.00	4756.52	4751.59	156	7.41	29	151	96.79
SGBDC27VII	GB	26-May-2022	4740.00	4740.00	4740.00	4700.12	4702.11	4702.11	4706.64	23	1.08	7	23	100.00
SGBDEC25	GB	26-May-2022	5011.00	5011.00	5011.00	5011.00	5011.00	5011.00	5011.00	1	0.05	1	1	100.00
SGBDEC2512	GB	26-May-2022	4885.00	4885.01	4885.01	4885.01	4885.01	4885.01	4885.01	10	0.49	1	10	100.00
SGBFEB24	GB	26-May-2022	5031.00	5031.00	5031.00	5002.70	5015.70	5015.70	5016.28	36	1.81	10	26	72.22
SGBFEB28IX	GB	26-May-2022	4702.00	4780.00	4780.00	4760.00	4780.00	4780.00	4772.50	8	0.38	8	3	37.50
SGBFEB29XI	GB	26-May-2022	4717.00	4717.00	4739.99	4717.00	4733.89	4733.89	4722.57	81	3.83	16	50	61.73
SGBJ28VIII	GB	26-May-2022	4749.99	4760.00	4760.00	4725.00	4725.00	4725.00	4735.00	7	0.33	4	7	100.00
SGBJAN26	GB	26-May-2022	4816.26	4869.00	4870.00	4850.00	4870.00	4869.39	4868.92	83	4.04	6	83	100.00
SGBJAN29IX	GB	26-May-2022	4734.40	4720.00	4733.90	4716.01	4733.90	4733.90	4722.64	307	14.50	38	246	80.13
SGBJAN29X	GB	26-May-2022	4735.00	4705.00	4744.00	4705.00	4744.00	4744.00	4718.02	43	2.03	18	29	67.44
SGBJAN30IX	GB	26-May-2022	4727.19	4738.00	4739.99	4725.00	4728.50	4729.25	4730.88	127	6.01	32	127	100.00
SGBJU29III	GB	26-May-2022	4750.00	4744.05	4750.00	4740.00	4743.00	4743.87	4744.49	838	39.76	44	838	100.00
SGBJUL25	GB	26-May-2022	5022.00	5011.00	5011.71	5011.00	5011.71	5011.71	5011.11	13	0.65	3	13	100.00
SGBJUL28IV	GB	26-May-2022	4789.50	4721.01	4750.00	4721.01	4750.00	4750.00	4738.04	84	3.98	21	70	83.33
SGBJUL29IV	GB	26-May-2022	4733.66	4747.00	4747.00	4702.00	4730.00	4730.00	4721.61	134	6.33	29	106	79.10
SGBJUN27	GB	26-May-2022	4750.00	4725.00	4725.00	4725.00	4725.00	4725.00	4725.00	1	0.05	1	1	100.00
SGBJUN28	GB	26-May-2022	4733.56	4733.00	4744.00	4720.01	4744.00	4743.95	4734.41	403	19.08	52	238	59.06
SGBJUN29II	GB	26-May-2022	4748.34	4730.50	4772.00	4730.50	4754.99	4746.18	4744.25	316	14.99	39	305	96.52
SGBMAR24	GB	26-May-2022	4975.07	4976.00	4990.00	4976.00	4977.00	4977.00	4985.57	21	1.05	5	16	76.19
SGBMAR25	GB	26-May-2022	4975.00	4976.00	5000.00	4975.00	5000.00	4999.35	4991.94	129	6.44	11	111	86.05
SGBMAR28X	GB	26-May-2022	4680.01	4700.00	4702.00	4700.00	4700.00	4700.00	4700.29	7	0.33	3	7	100.00
SGBMAR30X	GB	26-May-2022	4761.22	4751.00	4795.00	4745.00	4785.00	4791.33	4759.24	74	3.52	38	66	89.19
SGBMAY25	GB	26-May-2022	4906.37	4905.00	4905.00	4905.00	4905.00	4905.00	4905.00	136	6.67	4	136	100.00
SGBMAY26	GB	26-May-2022	4825.00	4800.00	4850.00	4800.00	4800.00	4800.00	4830.45	71	3.43	6	69	97.18
SGBMAY28	GB	26-May-2022	4712.69	4715.00	4727.98	4700.12	4715.00	4717.20	4715.72	205	9.67	36	203	99.02
SGBMAY29I	GB	26-May-2022	4710.18	4710.00	4726.00	4700.00	4721.00	4718.76	4714.24	2524	118.99	157	2450	97.07
SGBMR29XII	GB	26-May-2022	4705.31	4700.00	4720.00	4700.00	4720.00	4717.86	4708.74	411	19.35	43	294	71.53
SGBN28VIII	GB	26-May-2022	4725.00	4711.02	4759.00	4701.01	4720.00	4713.03	4719.21	398	18.78	55	217	54.52
SGBNOV23	GB	26-May-2022	5025.00	5130.00	5130.00	5130.00	5130.00	5130.00	5130.00	39	2.00	1	39	100.00
SGBNOV24	GB	26-May-2022	4903.05	4964.00	4964.00	4900.00	4900.05	4946.52	4920.51	1289	63.43	39	999	77.50
SGBNOV25	GB	26-May-2022	4830.00	4901.00	4901.00	4900.00	4900.00	4900.00	4900.13	8	0.39	2	8	100.00
SGBNOV25IX	GB	26-May-2022	4875.00	4901.00	4901.00	4901.00	4901.00	4901.00	4901.00	1	0.05	1	1	100.00
SGBNV29VII	GB	26-May-2022	4703.75	4710.75	4711.05	4681.00	4711.05	4711.05	4707.92	145	6.83	36	136	93.79
SGBOC28VII	GB	26-May-2022	4738.00	4715.01	4735.00	4715.00	4735.00	4732.08	4725.08	52	2.46	11	33	63.46
SGBOCT25	GB	26-May-2022	4950.00	4925.00	4925.00	4925.00	4925.00	4925.00	4925.00	20	0.99	1	20	100.00
SGBOCT25IV	GB	26-May-2022	4950.00	4926.00	4926.00	4926.00	4926.00	4926.00	4926.00	35	1.72	2	35	100.00
SGBOCT25V	GB	26-May-2022	4955.00	4925.00	4925.00	4925.00	4925.00	4925.00	4925.00	27	1.33	1	27	100.00
SGBOCT27	GB	26-May-2022	4760.00	4710.00	4710.00	4700.00	4710.00	4710.00	4706.18	17	0.80	8	17	100.00
SGBSEP24	GB	26-May-2022	4976.00	4976.00	5000.00	4975.00	4975.00	4983.09	4980.01	264	13.15	23	254	96.21
SGBSEP27	GB	26-May-2022	4730.00	4750.00	4750.00	4681.00	4681.00	4681.00	4715.50	2	0.09	2	2	100.00
SGBSEP28VI	GB	26-May-2022	4719.62	4712.00	4725.00	4710.00	4710.00	4716.66	4718.54	239	11.28	46	223	93.31
SGBSEP29VI	GB	26-May-2022	4703.62	4701.00	4728.99	4701.00	4722.00	4718.48	4716.04	280	13.20	48	219	78.21
SGIL	EQ	26-May-2022	157.20	157.20	157.20	148.05	153.05	153.30	153.63	7549	11.60	386	4778	63.29
SGL	EQ	26-May-2022	24.75	25.50	25.75	23.70	25.40	25.10	24.60	27001	6.64	216	14402	53.34
SHAHALLOYS	EQ	26-May-2022	63.10	64.00	66.25	59.95	66.00	65.05	63.60	65056	41.37	784	32574	50.07
SHAILY	EQ	26-May-2022	1768.35	1874.00	1874.00	1699.95	1775.00	1759.05	1746.97	645	11.27	213	432	66.98
SHAKTIPUMP	EQ	26-May-2022	431.20	437.65	440.95	417.55	435.70	435.55	430.66	27572	118.74	2302	8261	29.96
SHALBY	EQ	26-May-2022	104.00	101.60	105.90	100.20	104.00	103.90	102.26	78523	80.30	2165	35298	44.95
SHALPAINTS	EQ	26-May-2022	131.40	131.50	144.40	130.00	136.50	134.50	137.41	240016	329.82	4669	97804	40.75
SHANKARA	EQ	26-May-2022	688.90	688.90	694.70	662.90	685.60	680.45	674.95	28142	189.94	2735	10836	38.50
SHANTI	EQ	26-May-2022	30.60	32.10	32.10	32.10	32.10	32.10	32.10	29961	9.62	25	29961	100.00
SHANTIGEAR	EQ	26-May-2022	223.00	224.25	233.25	211.05	229.65	227.85	223.27	508310	1134.89	10723	88801	17.47
SHARDACROP	EQ	26-May-2022	700.40	707.45	719.40	657.05	702.00	704.60	690.65	535503	3698.43	22504	234650	43.82
SHARDAMOTR	EQ	26-May-2022	635.40	647.35	680.00	621.55	642.10	654.35	639.95	7678	49.14	1419	3288	42.82
SHAREINDIA	EQ	26-May-2022	1149.25	1127.00	1173.00	1049.00	1142.95	1153.45	1101.90	70129	772.75	6496	39075	55.72
SHARIABEES	EQ	26-May-2022	384.84	391.98	391.98	381.00	387.91	387.58	385.22	825	3.18	80	727	88.12
SHEMAROO	EQ	26-May-2022	109.40	110.45	110.45	100.55	107.50	107.35	104.96	29349	30.80	1016	15355	52.32
SHIGAN	SM	26-May-2022	122.45	120.00	120.00	116.00	118.00	118.10	117.79	72000	84.81	21	51000	70.83
SHIL	EQ	26-May-2022	293.95	298.00	299.90	280.00	298.00	298.25	290.52	56115	163.03	4560	31693	56.48
SHILPAMED	EQ	26-May-2022	431.65	432.50	447.50	425.40	440.00	434.50	434.39	271629	1179.94	9044	70362	25.90
SHIVALIK	EQ	26-May-2022	729.95	740.00	750.00	700.00	721.90	726.25	717.85	12316	88.41	1324	6730	54.64
SHIVAMAUTO	EQ	26-May-2022	29.55	29.85	30.00	28.35	29.70	29.35	29.17	65417	19.08	491	36887	56.39
SHIVAMILLS	EQ	26-May-2022	92.20	93.80	95.85	88.10	90.50	91.95	91.51	20367	18.64	322	8763	43.03
SHIVATEX	EQ	26-May-2022	191.05	185.50	193.50	182.45	185.00	184.95	185.61	15514	28.79	408	9865	63.59
SHK	EQ	26-May-2022	132.75	130.10	131.65	127.95	129.65	129.05	129.58	128291	166.24	3722	66854	52.11
SHOPERSTOP	EQ	26-May-2022	460.40	461.00	476.45	441.60	473.00	472.55	466.98	327256	1528.22	9845	243196	74.31
SHRADHA	EQ	26-May-2022	46.15	46.80	46.80	45.20	45.40	45.55	45.63	2694	1.23	101	1762	65.40
SHREDIGCEM	EQ	26-May-2022	61.65	62.20	62.20	57.25	60.75	60.30	59.64	307044	183.11	4703	136107	44.33
SHREECEM	EQ	26-May-2022	21253.80	21230.00	21866.05	20676.00	21660.00	21691.20	21222.79	67112	14243.04	20084	17113	25.50
SHREEPUSHK	EQ	26-May-2022	241.80	243.00	249.90	233.30	237.60	240.70	242.08	112317	271.90	4555	30955	27.56
SHREERAMA	EQ	26-May-2022	13.05	12.60	13.00	12.40	12.75	12.65	12.57	48699	6.12	246	28745	59.03
SHRENIK	EQ	26-May-2022	2.25	2.30	2.35	2.20	2.25	2.20	2.25	1136612	25.59	1010	796248	70.05
SHREYANIND	EQ	26-May-2022	98.40	99.00	102.20	96.05	97.90	97.00	98.31	36141	35.53	722	20541	56.84
SHREYAS	EQ	26-May-2022	349.45	350.00	374.90	342.05	347.00	348.35	359.86	404307	1454.95	11955	201807	49.91
SHRIPISTON	BE	26-May-2022	660.00	679.00	682.00	678.40	682.00	681.65	679.37	211	1.43	9	-	-
SHRIRAMCIT	EQ	26-May-2022	1646.30	1630.00	1684.00	1596.00	1652.00	1660.95	1641.48	40809	669.87	5109	17032	41.74
SHRIRAMPPS	EQ	26-May-2022	61.40	61.90	64.45	59.55	64.05	63.55	62.25	623340	388.04	3683	406006	65.13
SHUBHLAXMI	SM	26-May-2022	27.00	28.35	28.35	28.35	28.35	28.35	28.35	9000	2.55	8	9000	100.00
SHYAMCENT	EQ	26-May-2022	25.25	24.90	26.50	24.00	26.50	26.40	25.16	760911	191.47	2840	386705	50.82
SHYAMMETL	EQ	26-May-2022	305.35	306.50	307.50	295.00	302.00	301.85	299.91	159689	478.92	5249	63415	39.71
SICAL	BE	26-May-2022	9.50	9.85	9.85	9.05	9.25	9.10	9.18	77747	7.13	193	-	-
SIEMENS	EQ	26-May-2022	2346.55	2347.10	2362.65	2291.35	2334.20	2346.00	2326.85	207143	4819.91	19426	89128	43.03
SIGACHI	EQ	26-May-2022	258.70	259.00	264.05	252.00	263.00	261.25	258.75	53133	137.48	3599	27865	52.44
SIGIND	EQ	26-May-2022	37.25	39.10	39.10	36.30	38.50	37.90	37.33	10267	3.83	258	4957	48.28
SIGMA	SM	26-May-2022	659.00	690.00	690.00	690.00	690.00	690.00	690.00	300	2.07	1	300	100.00
SIKKO	EQ	26-May-2022	48.50	49.50	49.50	43.65	44.10	44.65	45.26	3878	1.76	92	2242	57.81
SIL	BE	26-May-2022	20.55	21.55	21.55	20.95	21.55	21.55	21.51	928708	199.81	1241	-	-
SILGO	EQ	26-May-2022	34.25	34.75	36.00	33.10	35.75	35.45	34.37	55828	19.19	646	29762	53.31
SILINV	EQ	26-May-2022	297.00	293.00	301.00	274.00	287.00	287.20	282.42	2027	5.72	195	1279	63.10
SILLYMONKS	EQ	26-May-2022	19.80	19.40	20.45	16.65	17.70	17.65	18.42	21436	3.95	177	12230	57.05
SILVER	EQ	26-May-2022	63.60	63.60	63.60	63.11	63.11	63.19	63.25	118657	75.05	267	113412	95.58
SILVERBEES	EQ	26-May-2022	61.44	61.20	61.38	61.02	61.25	61.12	61.18	263459	161.18	745	209937	79.68
SILVERTUC	EQ	26-May-2022	288.50	280.80	287.50	274.10	287.00	286.00	281.93	5100	14.38	180	2881	56.49
SIMBHALS	BE	26-May-2022	27.15	25.80	26.90	25.80	26.00	26.25	25.91	36270	9.40	203	-	-
SIMPLEXINF	BE	26-May-2022	69.80	68.00	71.50	66.35	68.35	69.30	67.43	39603	26.71	229	-	-
SINTERCOM	EQ	26-May-2022	88.00	88.15	89.75	88.00	88.15	88.10	88.39	1263	1.12	20	1074	85.04
SIRCA	EQ	26-May-2022	416.60	418.00	428.30	402.35	422.00	423.20	418.20	37847	158.28	1541	13817	36.51
SIS	EQ	26-May-2022	459.15	456.00	485.00	456.00	478.50	482.15	473.91	77511	367.34	6795	21741	28.05
SITINET	BE	26-May-2022	2.00	2.00	2.05	1.90	1.95	1.95	1.94	1711233	33.17	1300	-	-
SIYSIL	EQ	26-May-2022	508.50	508.50	508.50	480.55	497.00	493.40	491.02	117668	577.78	7925	48278	41.03
SJS	EQ	26-May-2022	381.55	382.05	382.05	373.05	378.00	377.75	378.21	53946	204.03	2013	27865	51.65
SJVN	EQ	26-May-2022	27.00	26.50	27.40	25.45	27.35	27.25	26.38	6031524	1591.03	15470	2669185	44.25
SKFINDIA	EQ	26-May-2022	3233.05	3249.05	3327.00	3220.00	3266.75	3278.40	3271.69	35835	1172.41	7850	15863	44.27
SKIPPER	EQ	26-May-2022	56.10	56.25	56.60	55.00	56.30	56.05	55.73	42024	23.42	623	21447	51.04
SKMEGGPROD	EQ	26-May-2022	61.50	61.75	62.25	60.90	61.90	61.30	61.60	31439	19.37	395	19651	62.51
SMARTLINK	EQ	26-May-2022	115.70	117.80	117.80	111.65	116.70	115.45	114.55	6317	7.24	333	3981	63.02
SMCGLOBAL	EQ	26-May-2022	87.10	87.65	87.65	85.50	86.60	87.25	86.79	329455	285.94	2349	200077	60.73
SMLISUZU	EQ	26-May-2022	565.30	568.50	590.00	553.55	575.05	581.95	568.86	10380	59.05	886	4457	42.94
SMLT	EQ	26-May-2022	95.50	96.85	96.85	92.70	93.70	93.20	93.82	5143	4.83	139	2969	57.73
SMSLIFE	EQ	26-May-2022	595.30	587.55	602.75	560.35	594.00	596.75	581.78	2088	12.15	219	1387	66.43
SMSPHARMA	EQ	26-May-2022	84.25	82.65	85.45	81.10	83.00	83.30	82.79	16473	13.64	444	11632	70.61
SNOWMAN	EQ	26-May-2022	30.80	31.00	31.30	30.10	30.90	30.95	30.57	261818	80.04	1507	153421	58.60
SOBHA	EQ	26-May-2022	502.40	505.90	515.00	482.65	495.00	494.70	494.71	851840	4214.14	21325	443515	52.07
SOFTTECH	BE	26-May-2022	108.75	103.35	109.00	103.35	109.00	109.00	104.03	3359	3.49	18	-	-
SOLARA	EQ	26-May-2022	386.20	393.90	414.45	384.30	399.30	402.65	400.50	157713	631.65	7527	37034	23.48
SOLARINDS	EQ	26-May-2022	2579.20	2585.60	2620.00	2520.00	2558.00	2561.65	2559.44	40285	1031.07	8288	21882	54.32
SOLEX	SM	26-May-2022	154.00	146.30	153.50	146.30	153.50	153.50	151.10	6000	9.07	2	6000	100.00
SOMANYCERA	EQ	26-May-2022	580.10	593.00	600.15	573.35	590.25	592.25	588.25	24711	145.36	6678	8961	36.26
SOMATEX	BE	26-May-2022	7.05	7.05	7.35	6.70	6.95	6.95	6.81	7527	0.51	56	-	-
SOMICONVEY	EQ	26-May-2022	34.55	35.60	35.60	33.00	33.70	33.50	33.63	2382	0.80	107	1565	65.70
SONACOMS	EQ	26-May-2022	533.30	537.00	544.10	519.05	535.55	534.50	533.30	580401	3095.29	22602	207021	35.67
SONAHISONA	SM	26-May-2022	19.60	19.00	19.00	19.00	19.00	19.00	19.00	10000	1.90	1	10000	100.00
SONAMCLOCK	EQ	26-May-2022	85.50	85.55	87.80	85.20	85.20	87.20	85.55	123526	105.68	94	2228	1.80
SONATSOFTW	EQ	26-May-2022	643.80	647.20	654.70	633.35	653.00	647.35	647.39	147508	954.96	8040	91903	62.30
SONUINFRA	ST	26-May-2022	26.05	24.75	24.75	24.75	24.75	24.75	24.75	12000	2.97	4	12000	100.00
SORILINFRA	EQ	26-May-2022	61.35	61.10	65.00	57.25	65.00	62.55	60.31	48340	29.16	1172	15868	32.83
SOTL	EQ	26-May-2022	996.55	1002.25	1015.00	958.00	993.50	995.80	981.75	8087	79.39	959	4315	53.36
SOUTHBANK	EQ	26-May-2022	7.85	7.90	7.95	7.60	7.95	7.90	7.80	5342543	416.77	5836	1884380	35.27
SOUTHWEST	EQ	26-May-2022	209.30	210.10	214.00	207.25	212.80	212.00	211.37	10845	22.92	325	7382	68.07
SPAL	EQ	26-May-2022	315.65	320.40	335.60	308.40	330.00	326.85	322.04	66903	215.45	3877	25577	38.23
SPANDANA	EQ	26-May-2022	378.15	379.90	404.90	379.90	393.70	393.10	393.16	188840	742.45	14080	23645	12.52
SPARC	EQ	26-May-2022	212.35	214.95	215.65	204.50	214.50	213.05	208.26	432295	900.31	3953	308419	71.34
SPECIALITY	EQ	26-May-2022	120.80	125.50	127.50	115.10	120.00	121.05	119.39	75388	90.01	2433	26924	35.71
SPENCERS	EQ	26-May-2022	73.30	74.30	74.40	70.50	73.35	73.00	72.30	129064	93.31	2583	54387	42.14
SPENTEX	BZ	26-May-2022	2.50	2.40	2.40	2.40	2.40	2.40	2.40	3065	0.07	9	-	-
SPIC	EQ	26-May-2022	58.05	59.00	61.25	56.10	60.20	60.15	58.83	1822618	1072.22	11523	356679	19.57
SPICEJET	EQ	26-May-2022	49.25	49.00	50.00	48.00	49.90	49.60	48.94	1162260	568.81	5801	400385	34.45
SPLIL	EQ	26-May-2022	53.85	54.65	57.00	50.60	54.00	55.10	52.78	45076	23.79	778	20368	45.19
SPLPETRO	BE	26-May-2022	803.25	763.10	763.10	763.10	763.10	763.10	763.10	536	4.09	37	-	-
SPMLINFRA	EQ	26-May-2022	36.10	34.30	37.70	34.30	37.60	36.55	34.62	354632	122.78	1005	219456	61.88
SPTL	EQ	26-May-2022	5.35	5.15	5.35	5.10	5.25	5.25	5.13	2745459	140.96	1919	1325581	48.28
SREEL	EQ	26-May-2022	165.20	166.15	166.15	158.25	165.00	163.40	161.95	7659	12.40	372	4537	59.24
SREINFRA	BE	26-May-2022	4.55	4.65	4.70	4.35	4.50	4.45	4.42	174276	7.71	415	-	-
SRF	EQ	26-May-2022	2235.95	2240.00	2285.80	2187.15	2279.00	2270.70	2233.47	791107	17669.16	52848	303731	38.39
SRHHYPOLTD	EQ	26-May-2022	381.60	381.90	420.10	365.50	407.00	396.75	386.11	16241	62.71	777	7978	49.12
SRPL	EQ	26-May-2022	86.35	85.00	90.65	84.25	90.65	89.60	89.27	168850	150.74	511	133870	79.28
SRTRANSFIN	EQ	26-May-2022	1117.20	1121.00	1151.00	1102.60	1148.50	1146.65	1130.17	702979	7944.87	25086	199942	28.44
SRTRANSFIN	YK	26-May-2022	1091.00	1091.00	1091.00	1091.00	1091.00	1091.00	1091.00	100	1.09	1	100	100.00
SRTRANSFIN	YL	26-May-2022	1125.00	1125.00	1128.00	1121.00	1122.00	1122.00	1124.87	404	4.54	10	404	100.00
SRTRANSFIN	YN	26-May-2022	1432.78	1425.00	1438.00	1425.00	1438.00	1438.00	1430.84	275	3.93	6	245	89.09
SRTRANSFIN	YP	26-May-2022	1079.99	1040.00	1040.00	870.20	1035.90	1035.45	981.22	1181	11.59	36	606	51.31
SRTRANSFIN	YR	26-May-2022	1060.00	1060.00	1060.00	1054.00	1060.00	1058.28	1056.23	525	5.55	12	465	88.57
SRTRANSFIN	YV	26-May-2022	1020.10	1021.00	1021.00	1020.00	1020.00	1020.00	1020.87	362	3.70	11	362	100.00
SRTRANSFIN	YW	26-May-2022	1070.00	1070.00	1075.00	1070.00	1075.00	1075.00	1072.50	18	0.19	2	9	50.00
SRTRANSFIN	Z3	26-May-2022	1011.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	100	1.02	4	100	100.00
SRTRANSFIN	Z7	26-May-2022	1075.00	1074.10	1074.10	1074.00	1074.00	1074.00	1074.07	100	1.07	2	100	100.00
SRTRANSFIN	ZD	26-May-2022	1012.99	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	10	0.10	1	10	100.00
SRTRANSFIN	ZF	26-May-2022	1009.18	1011.00	1012.00	1008.25	1010.60	1009.96	1010.77	744	7.52	33	729	97.98
SRTRANSFIN	ZG	26-May-2022	1026.30	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	9	0.09	1	9	100.00
SSWL	EQ	26-May-2022	714.75	722.95	741.00	681.15	707.80	702.25	699.14	68780	480.87	6735	33632	48.90
STAR	EQ	26-May-2022	306.15	308.00	326.00	306.30	322.50	321.70	318.19	2377592	7565.26	38800	335714	14.12
STARCEMENT	EQ	26-May-2022	89.45	89.45	90.00	87.50	89.95	89.45	88.77	56195	49.88	1045	42581	75.77
STARHEALTH	EQ	26-May-2022	709.15	709.15	716.50	654.00	666.00	663.00	670.01	360769	2417.20	23622	134960	37.41
STARPAPER	EQ	26-May-2022	152.35	162.30	166.00	155.05	157.35	157.40	159.86	308200	492.69	9074	76785	24.91
STARTECK	EQ	26-May-2022	123.35	124.10	127.40	122.20	123.20	123.20	125.61	11658	14.64	55	549	4.71
STCINDIA	EQ	26-May-2022	92.10	92.95	94.00	88.50	92.45	92.85	91.31	29466	26.91	848	13759	46.69
STEELCAS	EQ	26-May-2022	276.10	283.00	305.95	279.95	290.00	291.40	286.23	18636	53.34	844	13736	73.71
STEELCITY	EQ	26-May-2022	55.50	56.55	56.55	52.10	53.35	53.35	53.59	19958	10.70	320	13585	68.07
STEELXIND	EQ	26-May-2022	138.65	144.15	145.55	140.15	145.55	145.50	143.57	684721	983.04	3126	249573	36.45
STEL	EQ	26-May-2022	125.35	129.00	132.00	121.00	125.35	127.50	126.00	7834	9.87	311	3541	45.20
STERTOOLS	EQ	26-May-2022	163.95	164.70	175.70	156.65	173.00	169.50	163.83	39519	64.74	823	26587	67.28
STLTECH	EQ	26-May-2022	165.75	167.20	169.25	159.85	168.00	168.20	165.38	580079	959.33	10852	163008	28.10
STOVEKRAFT	EQ	26-May-2022	556.75	562.90	566.75	533.00	550.00	549.70	545.78	55010	300.23	7114	24056	43.73
STYLAMIND	EQ	26-May-2022	781.50	793.15	820.00	762.10	801.20	805.25	790.97	30295	239.62	4193	15636	51.61
SUBCAPCITY	BE	26-May-2022	72.55	68.95	72.55	68.95	72.55	72.55	69.58	383	0.27	29	-	-
SUBEXLTD	EQ	26-May-2022	29.00	29.30	30.00	27.60	29.40	29.35	28.43	3384318	962.25	9440	1251402	36.98
SUBROS	EQ	26-May-2022	297.75	299.25	299.25	282.60	290.00	292.60	290.85	10188	29.63	779	4747	46.59
SUDARSCHEM	EQ	26-May-2022	446.10	455.75	455.75	432.50	440.65	440.65	444.08	66584	295.69	5575	27150	40.78
SUMEETINDS	EQ	26-May-2022	7.90	7.90	8.15	7.55	8.15	8.10	7.77	170050	13.20	378	113504	66.75
SUMICHEM	EQ	26-May-2022	422.85	419.60	436.55	415.75	435.00	433.25	427.30	304971	1303.15	17037	115078	37.73
SUMIT	EQ	26-May-2022	10.75	10.80	11.00	10.25	10.25	10.30	10.52	16222	1.71	79	10858	66.93
SUMMITSEC	EQ	26-May-2022	586.45	581.00	591.45	564.00	566.10	570.40	572.98	4583	26.26	530	2439	53.22
SUNCLAYLTD	EQ	26-May-2022	3702.70	3711.10	3711.10	3650.00	3700.00	3686.55	3686.21	1386	51.09	277	849	61.26
SUNDARAM	EQ	26-May-2022	3.00	2.90	3.00	2.85	2.90	2.85	2.86	567274	16.23	508	465772	82.11
SUNDARMFIN	EQ	26-May-2022	1681.55	1704.90	1707.25	1641.55	1652.00	1652.30	1654.40	90810	1502.36	13899	64314	70.82
SUNDARMHLD	EQ	26-May-2022	68.25	68.85	69.95	65.80	67.50	67.50	67.57	106003	71.63	1139	71717	67.66
SUNDRMBRAK	EQ	26-May-2022	338.75	338.00	343.30	332.80	339.00	338.40	337.69	1599	5.40	119	1219	76.24
SUNDRMFAST	EQ	26-May-2022	731.40	735.20	740.05	702.20	730.00	735.50	723.70	18909	136.84	2691	8504	44.97
SUNFLAG	EQ	26-May-2022	91.20	93.00	99.25	88.50	97.00	97.05	94.30	540096	509.31	6677	200907	37.20
SUNPHARMA	EQ	26-May-2022	911.20	918.80	922.45	893.50	901.85	899.95	903.54	4113170	37164.13	117596	2180542	53.01
SUNTECK	EQ	26-May-2022	432.45	431.95	444.00	420.50	437.00	440.60	433.36	455365	1973.35	14074	115941	25.46
SUNTV	EQ	26-May-2022	415.05	417.95	424.80	405.30	420.65	419.95	415.72	1238774	5149.83	23206	464734	37.52
SUPERHOUSE	EQ	26-May-2022	162.50	163.95	164.65	156.50	161.00	161.95	159.88	12239	19.57	512	6951	56.79
SUPERSPIN	BE	26-May-2022	10.90	10.75	11.20	10.40	11.10	10.90	10.71	23422	2.51	134	-	-
SUPRAJIT	EQ	26-May-2022	327.05	340.00	342.00	328.85	331.05	332.75	334.88	170530	571.07	11214	43419	25.46
SUPREMEENG	BE	26-May-2022	2.65	2.70	2.75	2.55	2.60	2.55	2.60	1370817	35.68	413	-	-
SUPREMEIND	EQ	26-May-2022	1720.00	1720.00	1750.00	1701.05	1720.90	1721.50	1721.51	20569	354.10	4018	7381	35.88
SUPREMEINF	EQ	26-May-2022	11.95	12.30	12.45	11.50	11.65	11.55	11.89	12086	1.44	69	8056	66.66
SUPRIYA	EQ	26-May-2022	349.05	349.05	358.00	333.00	354.00	353.25	345.70	220772	763.22	8786	56559	25.62
SURANASOL	EQ	26-May-2022	21.50	21.50	22.00	19.65	20.70	20.45	20.55	50819	10.45	813	32618	64.18
SURANAT&P	EQ	26-May-2022	10.60	10.75	11.10	10.35	10.85	10.70	10.69	72365	7.74	443	46045	63.63
SURYALAXMI	EQ	26-May-2022	64.60	65.15	66.05	61.40	62.30	62.15	61.80	31725	19.61	307	25418	80.12
SURYAROSNI	EQ	26-May-2022	403.05	396.10	401.40	382.00	393.00	390.50	391.64	115393	451.92	6306	54110	46.89
SURYODAY	EQ	26-May-2022	103.45	104.70	107.00	99.00	102.05	102.00	102.24	122523	125.27	2856	39601	32.32
SUTLEJTEX	EQ	26-May-2022	61.30	62.20	64.50	59.75	64.50	63.80	62.16	97089	60.35	1480	43995	45.31
SUULD	EQ	26-May-2022	69.00	69.00	69.00	66.00	68.00	67.70	67.47	89337	60.28	967	59671	66.79
SUVEN	EQ	26-May-2022	76.00	76.00	78.00	75.60	78.00	77.80	76.55	138251	105.83	2184	71424	51.66
SUVENPHAR	EQ	26-May-2022	508.50	510.00	514.75	483.40	502.75	503.70	496.41	171282	850.25	10013	95771	55.91
SUVIDHAA	EQ	26-May-2022	7.05	6.75	7.10	6.70	7.10	7.05	6.88	91136	6.27	436	64163	70.40
SUZLON	EQ	26-May-2022	8.70	8.05	8.20	7.85	7.85	7.85	7.90	90846063	7180.01	56799	40064646	44.10
SVPGLOB	EQ	26-May-2022	41.10	41.80	41.95	38.80	41.10	40.75	40.20	115209	46.32	1137	48595	42.18
SWANENERGY	EQ	26-May-2022	284.85	282.00	287.35	271.25	285.25	282.35	277.38	89875	249.30	2769	44559	49.58
SWARAJ	SM	26-May-2022	60.25	57.70	59.95	57.25	59.95	59.95	57.73	18000	10.39	9	14000	77.78
SWARAJENG	EQ	26-May-2022	1551.85	1551.85	1570.60	1518.00	1565.00	1558.15	1541.66	4589	70.75	1438	2303	50.19
SWELECTES	EQ	26-May-2022	324.35	329.80	329.80	308.15	327.00	326.60	317.25	8226	26.10	498	4570	55.56
SWSOLAR	EQ	26-May-2022	320.25	320.25	322.75	305.75	317.90	318.45	314.48	233418	734.04	6339	63246	27.10
SYMPHONY	EQ	26-May-2022	1036.30	1016.00	1035.00	997.25	1015.00	1015.30	1013.61	42356	429.33	6812	23788	56.16
SYNGENE	EQ	26-May-2022	527.95	530.70	539.50	510.05	523.80	528.45	521.53	350145	1826.12	10828	155318	44.36
TAINWALCHM	EQ	26-May-2022	75.90	76.00	77.25	72.00	74.00	73.35	73.89	9234	6.82	292	4374	47.37
TAJGVK	EQ	26-May-2022	137.55	138.00	142.95	132.10	139.15	141.00	136.46	157868	215.43	4569	40978	25.96
TAKE	EQ	26-May-2022	22.35	22.50	23.50	21.30	23.40	23.10	22.33	265150	59.22	2049	121698	45.90
TALBROAUTO	EQ	26-May-2022	405.60	408.95	419.50	387.45	405.00	402.50	400.99	34761	139.39	4278	12709	36.56
TANLA	EQ	26-May-2022	1280.90	1289.00	1327.95	1273.10	1298.00	1305.95	1297.55	241210	3129.83	11778	89785	37.22
TANTIACONS	BZ	26-May-2022	12.30	12.30	12.90	11.70	12.90	12.90	12.57	39852	5.01	98	-	-
TARACHAND	SM	26-May-2022	43.00	43.00	43.00	42.00	42.20	42.20	42.40	6000	2.54	3	4000	66.67
TARC	EQ	26-May-2022	37.50	37.85	38.50	36.40	38.35	38.10	37.39	530355	198.27	3942	152408	28.74
TARMAT	EQ	26-May-2022	55.05	54.45	55.80	52.85	55.20	54.40	54.24	7727	4.19	337	2563	33.17
TARSONS	EQ	26-May-2022	651.05	656.00	656.00	621.55	640.50	640.30	636.69	111044	707.00	4091	39879	35.91
TASTYBITE	EQ	26-May-2022	9714.05	9780.55	9869.85	9684.25	9848.85	9832.40	9770.13	609	59.50	275	404	66.34
TATACAPHSG	N2	26-May-2022	1035.00	1035.05	1035.05	1035.00	1035.00	1035.00	1035.01	175	1.81	6	175	100.00
TATACAPHSG	N8	26-May-2022	1077.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	100	1.08	1	100	100.00
TATACHEM	EQ	26-May-2022	920.60	928.00	939.80	888.95	932.00	932.25	913.60	1751250	15999.48	48787	464327	26.51
TATACOFFEE	EQ	26-May-2022	192.95	194.50	194.85	188.75	194.60	194.25	191.78	631817	1211.67	7447	147610	23.36
TATACOMM	EQ	26-May-2022	939.30	939.70	947.00	906.30	944.00	943.55	928.48	625692	5809.43	28444	261323	41.77
TATACONSUM	EQ	26-May-2022	716.20	722.30	724.85	698.00	722.55	722.25	712.02	1339748	9539.31	45747	283906	21.19
TATAELXSI	EQ	26-May-2022	8121.20	8150.00	8380.00	8150.00	8275.00	8258.25	8301.44	638433	52999.13	81238	179221	28.07
TATAINVEST	EQ	26-May-2022	1455.55	1455.55	1489.95	1452.20	1488.00	1486.15	1472.73	24609	362.43	5011	14897	60.53
TATAMETALI	EQ	26-May-2022	687.40	690.40	704.00	668.50	704.00	698.45	687.27	40091	275.53	4100	14283	35.63
TATAMOTORS	EQ	26-May-2022	417.00	422.00	422.65	405.00	421.50	420.65	413.94	17712299	73318.02	164321	2604649	14.71
TATAMTRDVR	EQ	26-May-2022	197.70	200.40	203.60	193.60	203.20	202.25	198.37	2458114	4876.21	15694	940589	38.26
TATAPOWER	EQ	26-May-2022	220.90	222.95	224.30	210.20	223.00	221.45	217.29	34963419	75972.92	234389	5746517	16.44
TATASTEEL	EQ	26-May-2022	999.10	1007.00	1067.55	995.25	1049.90	1052.00	1033.14	15053673	155525.52	307131	4267397	28.35
TATASTLLP	EQ	26-May-2022	609.50	612.55	644.80	600.00	635.95	633.75	617.83	50612	312.70	4912	16993	33.58
TATVA	EQ	26-May-2022	2146.40	2174.70	2201.15	2075.00	2150.00	2133.05	2131.78	9010	192.07	2365	3398	37.71
TBZ	EQ	26-May-2022	57.90	57.90	60.20	55.00	59.65	59.80	57.81	144659	83.62	2241	72914	50.40
TCFSL	ND	26-May-2022	1078.99	1078.80	1078.89	1078.25	1078.88	1078.88	1078.86	423	4.56	14	423	100.00
TCFSL	NF	26-May-2022	1184.26	1160.03	1188.00	1160.03	1187.00	1187.00	1179.35	308	3.63	15	296	96.10
TCFSL	NH	26-May-2022	1065.10	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	50	0.53	5	50	100.00
TCFSL	NN	26-May-2022	1121.05	1121.05	1187.00	1121.05	1187.00	1187.00	1170.56	201	2.35	5	201	100.00
TCI	EQ	26-May-2022	738.95	746.70	749.60	684.95	749.00	748.30	728.30	109300	796.03	10685	40584	37.13
TCIDEVELOP	BE	26-May-2022	352.15	334.75	367.35	334.75	337.55	337.55	340.68	142	0.48	8	-	-
TCIEXP	EQ	26-May-2022	1618.35	1618.35	1654.80	1557.55	1647.00	1631.70	1603.05	21716	348.12	4825	7258	33.42
TCNSBRANDS	EQ	26-May-2022	573.35	566.10	600.60	551.50	577.00	580.60	567.50	25710	145.91	3730	11094	43.15
TCPLPACK	EQ	26-May-2022	735.65	742.70	789.80	702.35	789.50	787.80	749.04	59379	444.77	9328	29285	49.32
TCS	EQ	26-May-2022	3167.65	3191.00	3241.50	3180.55	3229.95	3226.95	3203.65	2813186	90124.57	180988	1819586	64.68
TDPOWERSYS	EQ	26-May-2022	428.15	409.20	427.00	406.75	420.35	420.65	414.12	54160	224.29	2622	32664	60.31
TEAMLEASE	EQ	26-May-2022	3228.00	3206.10	3279.95	3100.70	3250.00	3249.65	3174.82	23101	733.41	5565	14597	63.19
TECH	EQ	26-May-2022	27.65	27.90	28.40	27.25	28.20	28.17	27.87	3544	0.99	91	1950	55.02
TECHIN	EQ	26-May-2022	10.80	11.30	11.30	10.55	11.30	11.25	11.15	21993	2.45	144	12265	55.77
TECHM	EQ	26-May-2022	1060.15	1070.00	1089.50	1055.95	1081.00	1078.60	1073.12	2946857	31623.17	95496	1202175	40.80
TECHNOE	EQ	26-May-2022	266.15	263.50	274.60	260.00	269.70	269.95	267.86	67171	179.93	3177	36172	53.85
TEGA	EQ	26-May-2022	440.70	440.00	449.55	431.05	440.10	442.95	441.19	80381	354.63	5034	32927	40.96
TEJASNET	EQ	26-May-2022	402.10	409.40	422.20	385.10	421.05	419.05	401.86	367766	1477.89	9146	168607	45.85
TEMBO	EQ	26-May-2022	147.70	148.25	155.00	144.60	150.00	154.55	147.93	102052	150.97	542	25378	24.87
TERASOFT	EQ	26-May-2022	38.90	38.20	39.20	38.00	38.80	38.75	38.59	10934	4.22	265	5822	53.25
TEXINFRA	EQ	26-May-2022	65.05	64.90	65.80	62.75	63.05	63.30	63.51	160580	101.99	975	135826	84.58
TEXMOPIPES	EQ	26-May-2022	67.20	67.20	68.40	61.80	68.40	65.55	64.55	125196	80.81	2919	66545	53.15
TEXRAIL	EQ	26-May-2022	40.60	41.40	41.95	38.55	41.65	41.60	40.31	1363630	549.68	6542	361828	26.53
TFCILTD	EQ	26-May-2022	52.90	53.85	54.60	53.15	53.80	54.05	53.88	66824	36.00	997	40401	60.46
TFL	EQ	26-May-2022	8.00	8.30	8.40	7.85	8.30	8.30	8.21	4343	0.36	48	4268	98.27
TGBHOTELS	BE	26-May-2022	9.30	9.40	9.45	8.85	8.85	9.05	9.15	5992	0.55	35	-	-
THANGAMAYL	EQ	26-May-2022	1005.45	1010.50	1014.95	963.65	1000.00	999.75	993.07	8716	86.56	707	5497	63.07
THEINVEST	EQ	26-May-2022	91.45	92.50	93.65	88.15	91.00	90.60	90.61	8473	7.68	263	4627	54.61
THEJO	SM	26-May-2022	895.65	878.05	920.00	878.00	920.00	915.00	910.44	2400	21.85	9	2100	87.50
THEMISMED	EQ	26-May-2022	771.40	784.25	796.00	763.50	796.00	793.50	776.08	754	5.85	144	545	72.28
THERMAX	EQ	26-May-2022	1990.85	2029.00	2029.00	1956.85	1980.00	1969.70	1980.60	21274	421.35	4519	6910	32.48
THOMASCOOK	EQ	26-May-2022	58.70	59.25	60.60	56.65	57.55	57.85	57.91	851070	492.87	6432	391276	45.97
THOMASCOTT	BE	26-May-2022	50.05	50.05	52.00	48.50	50.10	50.10	50.28	7292	3.67	28	-	-
THYROCARE	EQ	26-May-2022	635.25	638.00	762.25	631.10	684.05	690.30	686.46	579398	3977.32	28393	49795	8.59
TI	EQ	26-May-2022	67.00	68.85	68.90	63.65	67.90	67.35	65.95	202808	133.76	1545	100780	49.69
TIDEWATER	EQ	26-May-2022	1023.35	1030.15	1050.00	1010.05	1050.00	1037.30	1026.62	8678	89.09	1920	3394	39.11
TIIL	EQ	26-May-2022	906.85	908.00	919.00	856.95	880.00	876.55	878.79	15816	138.99	2042	8535	53.96
TIINDIA	EQ	26-May-2022	1552.40	1560.60	1612.00	1513.05	1595.00	1593.10	1574.07	50884	800.95	6279	16168	31.77
TIJARIA	EQ	26-May-2022	6.60	6.60	6.60	6.30	6.30	6.30	6.32	12367	0.78	23	12367	100.00
TIL	EQ	26-May-2022	107.40	107.75	109.70	102.00	104.00	103.90	103.84	24698	25.65	455	20049	81.18
TIMESGTY	EQ	26-May-2022	47.25	49.25	49.30	45.45	48.95	47.95	47.75	2259	1.08	80	1430	63.30
TIMETECHNO	EQ	26-May-2022	90.85	91.65	93.95	88.30	93.10	93.25	91.33	2126622	1942.19	14427	511274	24.04
TIMKEN	EQ	26-May-2022	1920.65	1920.00	1960.00	1888.65	1956.40	1952.30	1925.70	28652	551.75	5847	11822	41.26
TINPLATE	EQ	26-May-2022	315.70	315.00	322.50	302.55	319.65	319.25	314.60	404904	1273.83	14717	105232	25.99
TIPSINDLTD	BE	26-May-2022	1572.25	1587.00	1587.00	1493.65	1539.00	1532.50	1503.77	4875	73.31	628	-	-
TIRUMALCHM	EQ	26-May-2022	226.00	228.40	245.00	218.05	235.50	236.15	233.77	1351400	3159.12	26574	317060	23.46
TIRUPATI	SM	26-May-2022	52.25	50.00	50.20	50.00	50.20	50.20	50.10	6000	3.01	2	3000	50.00
TIRUPATIFL	EQ	26-May-2022	10.75	10.80	10.85	10.25	10.40	10.45	10.49	20184	2.12	116	11793	58.43
TITAN	EQ	26-May-2022	2113.40	2132.00	2150.85	2075.50	2142.05	2141.95	2114.66	1382368	29232.34	84371	725821	52.51
TMRVL	EQ	26-May-2022	13.90	14.00	14.90	13.30	13.50	13.65	13.99	38970	5.45	292	17755	45.56
TNIDETF	EQ	26-May-2022	53.55	53.00	54.00	52.70	53.90	53.46	53.29	5157	2.75	134	3597	69.75
TNPETRO	EQ	26-May-2022	91.60	91.60	96.40	86.85	94.05	95.45	91.43	935688	855.53	14455	269905	28.85
TNPL	EQ	26-May-2022	171.25	173.30	178.45	166.00	177.85	174.80	170.04	485668	825.81	6588	213038	43.86
TNTELE	BE	26-May-2022	8.15	7.90	8.55	7.85	8.30	8.30	8.45	20342	1.72	80	-	-
TOKYOPLAST	EQ	26-May-2022	85.05	85.35	85.35	80.60	82.70	82.00	82.14	11619	9.54	295	5002	43.05
TORNTPHARM	EQ	26-May-2022	2634.80	2751.00	2931.15	2751.00	2915.70	2900.95	2859.78	2565837	73377.37	146055	351807	13.71
TORNTPOWER	EQ	26-May-2022	431.85	433.00	442.40	419.60	438.65	440.95	432.70	379813	1643.46	8403	138519	36.47
TOTAL	EQ	26-May-2022	56.75	55.75	62.40	55.10	58.45	58.15	57.50	8461	4.86	154	4723	55.82
TOUCHWOOD	EQ	26-May-2022	77.90	76.10	82.15	75.05	82.15	81.15	79.25	1846	1.46	81	629	34.07
TPLPLASTEH	EQ	26-May-2022	132.55	130.45	134.35	121.80	123.65	126.05	126.89	12173	15.45	459	5929	48.71
TREEHOUSE	EQ	26-May-2022	8.45	8.45	8.80	8.20	8.80	8.55	8.42	28115	2.37	152	15296	54.41
TREJHARA	EQ	26-May-2022	56.05	56.95	58.50	54.30	57.00	56.25	56.26	22116	12.44	253	13781	62.31
TRENT	EQ	26-May-2022	1037.95	1043.40	1054.30	1004.40	1050.00	1048.95	1035.18	444559	4601.98	16083	172975	38.91
TRF	EQ	26-May-2022	136.70	136.00	143.50	129.90	141.40	141.20	138.89	93095	129.30	1687	53589	57.56
TRIDENT	EQ	26-May-2022	45.60	45.90	46.35	43.35	44.95	44.65	44.06	6109320	2691.66	50459	3501017	57.31
TRIGYN	EQ	26-May-2022	98.75	99.50	101.65	95.00	100.85	100.00	98.22	116587	114.52	3875	54548	46.79
TRIL	EQ	26-May-2022	28.90	29.70	29.95	27.20	28.75	28.60	28.33	163740	46.39	1129	91361	55.80
TRITURBINE	EQ	26-May-2022	179.05	178.80	190.90	178.10	183.95	185.40	185.39	1130596	2095.98	23904	348500	30.82
TRIVENI	EQ	26-May-2022	264.70	266.35	277.40	253.50	269.60	270.85	266.22	1092002	2907.14	26550	392281	35.92
TTKHLTCARE	EQ	26-May-2022	731.70	733.15	757.30	729.00	744.00	745.55	741.98	6073	45.06	725	3224	53.09
TTKPRESTIG	EQ	26-May-2022	800.30	795.00	815.00	793.00	805.40	806.45	803.20	46960	377.18	4846	21184	45.11
TTL	EQ	26-May-2022	88.95	92.60	105.40	87.00	87.00	87.55	89.98	81998	73.78	1893	17588	21.45
TTML	EQ	26-May-2022	117.35	118.30	120.00	111.50	118.70	117.25	114.28	5497867	6283.23	45424	1780703	32.39
TV18BRDCST	EQ	26-May-2022	37.95	38.15	38.85	35.80	38.60	38.50	37.46	12971453	4859.66	26950	3296753	25.42
TVSELECT	EQ	26-May-2022	203.65	203.95	206.45	190.55	201.95	201.00	199.24	55462	110.50	2378	21647	39.03
TVSMOTOR	EQ	26-May-2022	702.15	702.15	711.95	693.80	709.65	708.30	702.66	984399	6917.03	20754	243600	24.75
TVSSRICHAK	EQ	26-May-2022	1649.40	1630.00	1660.00	1552.10	1602.20	1617.45	1602.80	2806	44.97	691	1317	46.94
TVTODAY	EQ	26-May-2022	244.20	250.00	263.50	244.40	262.50	261.30	254.68	163009	415.16	8574	58462	35.86
TWL	EQ	26-May-2022	101.90	104.05	104.75	100.30	102.25	102.55	102.49	683438	700.47	7507	182181	26.66
UBL	EQ	26-May-2022	1430.10	1434.45	1484.95	1406.65	1470.20	1475.30	1447.80	253063	3663.86	11937	108692	42.95
UCALFUEL	EQ	26-May-2022	111.40	111.80	112.50	106.35	110.85	110.95	109.31	43961	48.05	2691	12198	27.75
UCL	SM	26-May-2022	67.50	67.50	67.50	67.50	67.50	67.50	67.50	2000	1.35	1	2000	100.00
UCOBANK	EQ	26-May-2022	11.25	11.30	11.40	11.10	11.25	11.25	11.24	1533873	172.42	11661	610682	39.81
UDAICEMENT	EQ	26-May-2022	29.75	30.00	30.60	28.10	29.80	30.00	29.58	160169	47.38	1588	94123	58.76
UFLEX	EQ	26-May-2022	554.55	557.35	564.60	534.20	564.60	560.55	550.29	70874	390.02	3517	24596	34.70
UFO	EQ	26-May-2022	97.60	98.30	99.90	94.00	98.50	98.65	96.80	116802	113.07	2303	55508	47.52
UGARSUGAR	EQ	26-May-2022	52.45	49.85	52.60	49.85	51.40	51.10	50.37	1469852	740.41	4851	372466	25.34
UGROCAP	EQ	26-May-2022	153.50	153.50	154.00	149.00	152.00	152.35	151.39	31696	47.98	990	18696	58.99
UGROCAP	N1	26-May-2022	1000.00	981.20	1000.00	981.20	1000.00	1000.00	986.93	41	0.40	4	41	100.00
UJAAS	BE	26-May-2022	3.85	3.90	3.95	3.70	3.90	3.85	3.75	383759	14.39	910	-	-
UJJIVAN	EQ	26-May-2022	130.75	132.00	132.75	123.75	132.00	131.70	128.78	573127	738.08	10387	223740	39.04
UJJIVANSFB	EQ	26-May-2022	16.20	16.20	16.40	15.75	16.15	16.05	16.04	752627	120.71	2144	443003	58.86
ULTRACEMCO	EQ	26-May-2022	5792.20	5821.00	5917.00	5706.75	5845.05	5874.25	5798.98	512954	29746.09	59979	235337	45.88
UMAEXPORTS	EQ	26-May-2022	56.80	56.00	57.00	52.15	54.50	54.60	54.57	479800	261.81	6753	89850	18.73
UMANGDAIRY	EQ	26-May-2022	59.55	59.60	61.40	58.50	61.40	60.10	59.55	11981	7.13	338	7727	64.49
UNICHEMLAB	EQ	26-May-2022	233.40	234.60	234.60	226.85	233.50	232.85	229.87	14407	33.12	732	7384	51.25
UNIDT	EQ	26-May-2022	471.60	462.00	462.00	426.95	440.00	439.30	440.06	74270	326.83	4799	36834	49.59
UNIENTER	EQ	26-May-2022	127.60	126.55	130.00	123.25	126.65	126.60	126.58	7170	9.08	244	3976	55.45
UNIINFO	BE	26-May-2022	24.70	25.50	25.90	23.50	25.50	25.50	23.99	1226	0.29	15	-	-
UNIONBANK	EQ	26-May-2022	34.90	35.15	35.75	34.50	35.65	35.60	35.21	6672032	2349.10	12296	2637505	39.53
UNITECH	BZ	26-May-2022	1.90	1.85	1.90	1.85	1.85	1.85	1.85	1130129	20.93	932	-	-
UNITEDPOLY	EQ	26-May-2022	35.15	33.45	36.90	33.40	33.90	33.90	33.81	8384	2.83	81	4051	48.32
UNITEDTEA	EQ	26-May-2022	341.90	341.90	348.75	333.45	338.60	342.15	340.89	312	1.06	60	152	48.72
UNIVASTU	EQ	26-May-2022	77.10	78.65	78.65	72.50	72.60	73.10	74.53	26623	19.84	740	12419	46.65
UNIVCABLES	EQ	26-May-2022	144.00	144.15	144.15	136.50	143.00	142.55	140.60	23212	32.64	540	13025	56.11
UNIVPHOTO	EQ	26-May-2022	463.25	452.25	470.80	440.00	465.15	463.35	461.71	877	4.05	97	722	82.33
UPL	EQ	26-May-2022	764.00	764.00	766.00	733.05	748.55	747.45	744.22	2577097	19179.28	65698	680605	26.41
URAVI	SM	26-May-2022	125.60	127.50	127.50	127.50	127.50	127.50	127.50	25200	32.13	4	25200	100.00
URJA	EQ	26-May-2022	12.85	12.90	13.00	11.70	12.30	12.30	12.16	3832915	465.99	11286	1706270	44.52
USHAMART	EQ	26-May-2022	113.50	115.00	120.10	108.05	119.70	118.90	115.09	850748	979.11	13770	485093	57.02
UTIAMC	EQ	26-May-2022	654.55	658.80	672.00	653.35	668.00	669.05	666.06	119433	795.50	4961	78794	65.97
UTIBANKETF	EQ	26-May-2022	34.64	35.08	35.25	34.10	35.25	35.23	35.06	2658	0.93	98	2529	95.15
UTINEXT50	EQ	26-May-2022	39.27	40.24	40.24	38.31	39.85	39.61	38.94	244140	95.07	301	193857	79.40
UTINIFTETF	EQ	26-May-2022	1695.64	1764.80	1764.80	1680.00	1715.00	1711.09	1697.25	2094	35.54	110	1381	65.95
UTISENSETF	EQ	26-May-2022	567.89	586.70	586.70	564.32	568.78	570.13	567.32	463	2.63	78	331	71.49
UTISXN50	EQ	26-May-2022	45.80	45.80	46.79	45.00	46.34	46.34	45.31	1090	0.49	52	975	89.45
UTTAMSTL	BE	26-May-2022	3.65	3.60	3.70	3.50	3.65	3.55	3.55	325920	11.57	673	-	-
UTTAMSUGAR	EQ	26-May-2022	246.10	249.00	270.70	240.35	270.70	270.70	261.66	608945	1593.37	10176	185231	30.42
V2RETAIL	EQ	26-May-2022	125.85	126.60	126.60	120.25	121.40	123.95	123.63	9915	12.26	233	5378	54.24
VADILALIND	EQ	26-May-2022	1657.90	1647.00	1685.00	1605.60	1650.00	1640.25	1638.85	17128	280.70	2152	9905	57.83
VAIBHAVGBL	EQ	26-May-2022	354.35	359.00	359.00	330.00	333.00	332.00	337.10	314446	1059.99	18826	134262	42.70
VAISHALI	BE	26-May-2022	77.65	79.90	79.90	76.00	78.20	77.45	77.25	109403	84.52	255	-	-
VAKRANGEE	EQ	26-May-2022	28.50	28.65	28.70	27.35	27.90	27.90	27.89	2564267	715.06	7357	1343703	52.40
VALIANTORG	EQ	26-May-2022	678.10	687.90	708.75	624.85	686.10	690.10	673.79	122621	826.21	12315	41852	34.13
VARDHACRLC	EQ	26-May-2022	50.65	51.10	51.50	48.80	51.45	50.30	49.72	68405	34.01	749	41528	60.71
VARDMNPOLY	EQ	26-May-2022	23.85	24.30	24.30	23.00	23.75	23.35	23.35	6584	1.54	107	4409	66.97
VARROC	EQ	26-May-2022	349.75	355.00	360.15	347.60	359.00	357.65	354.14	297954	1055.17	20733	158899	53.33
VASCONEQ	EQ	26-May-2022	22.80	23.10	23.30	22.25	22.95	23.00	22.85	286944	65.57	1484	163191	56.87
VASWANI	EQ	26-May-2022	18.35	18.55	18.55	17.75	18.00	18.00	18.08	25193	4.55	202	13819	54.85
VBL	EQ	26-May-2022	1063.55	1070.00	1091.35	1062.05	1068.20	1070.70	1072.13	501776	5379.72	52991	305603	60.90
VCL	BE	26-May-2022	32.95	34.40	34.55	31.35	31.35	31.35	33.94	1490386	505.89	3353	-	-
VEDL	EQ	26-May-2022	304.85	306.80	314.30	294.00	312.45	313.05	305.03	11117630	33912.10	101603	2564318	23.07
VENKEYS	EQ	26-May-2022	1893.15	1898.00	1924.70	1851.00	1906.00	1907.60	1891.11	23512	444.64	4315	6830	29.05
VENUSPIPES	BE	26-May-2022	342.55	334.00	339.95	325.45	339.00	338.30	329.95	291351	961.31	4817	-	-
VENUSREM	EQ	26-May-2022	214.70	216.90	219.00	211.30	218.50	218.75	215.31	45789	98.59	2833	19609	42.82
VERANDA	EQ	26-May-2022	188.65	193.65	194.25	179.25	192.00	192.35	183.83	234173	430.48	3577	101612	43.39
VERTOZ	EQ	26-May-2022	81.85	82.00	83.00	80.65	82.25	81.20	81.56	8009	6.53	302	5225	65.24
VESUVIUS	EQ	26-May-2022	1002.30	1008.90	1020.25	992.05	1000.00	999.80	1002.61	7511	75.31	582	5666	75.44
VETO	EQ	26-May-2022	92.10	92.10	93.85	88.85	91.90	90.20	90.52	26138	23.66	703	17700	67.72
VGUARD	EQ	26-May-2022	224.90	226.05	235.50	223.05	229.70	230.15	229.34	1017096	2332.58	16983	416461	40.95
VHL	EQ	26-May-2022	2913.35	2871.05	2970.55	2557.05	2720.00	2672.40	2665.67	4678	124.70	972	1984	42.41
VICEROY	BZ	26-May-2022	3.50	3.35	3.50	3.35	3.45	3.45	3.36	7201	0.24	19	-	-
VIDHIING	EQ	26-May-2022	379.85	381.75	391.60	380.00	391.60	389.30	385.32	40802	157.22	2056	24675	60.47
VIJAYA	EQ	26-May-2022	388.50	395.00	402.90	388.05	396.20	395.45	395.08	158618	626.67	15821	72913	45.97
VIJIFIN	EQ	26-May-2022	3.10	3.05	3.15	2.95	3.00	3.00	2.99	181454	5.43	448	96184	53.01
VIKASECO	EQ	26-May-2022	3.70	3.60	3.65	3.55	3.60	3.60	3.58	9787952	350.21	4624	6037851	61.69
VIKASLIFE	EQ	26-May-2022	4.35	4.35	4.55	4.20	4.55	4.55	4.40	8192267	360.18	3823	2964299	36.18
VIKASPROP	EQ	26-May-2022	1.75	1.75	1.80	1.65	1.70	1.65	1.69	1864493	31.49	1035	1570068	84.21
VIKASWSP	BZ	26-May-2022	2.80	2.70	2.85	2.70	2.75	2.75	2.73	142045	3.87	298	-	-
VIMTALABS	EQ	26-May-2022	325.50	326.00	326.95	310.40	313.00	316.20	316.62	27098	85.80	1520	15921	58.75
VINATIORGA	EQ	26-May-2022	2050.80	2027.00	2064.40	1981.00	2031.00	2041.05	2015.89	48814	984.03	7356	18131	37.14
VINDHYATEL	EQ	26-May-2022	918.40	913.00	924.00	888.10	917.00	902.60	902.22	9917	89.47	1261	5713	57.61
VINEETLAB	EQ	26-May-2022	54.55	56.00	56.00	51.00	53.00	53.15	53.40	10100	5.39	184	6412	63.49
VINNY	SM	26-May-2022	55.10	52.60	52.60	52.60	52.60	52.60	52.60	3300	1.74	1	3300	100.00
VINYLINDIA	EQ	26-May-2022	266.10	264.00	274.00	257.25	270.00	271.30	266.04	109735	291.94	4788	52967	48.27
VIPCLOTHNG	BE	26-May-2022	22.95	22.35	23.60	21.85	22.95	23.15	22.16	55151	12.22	215	-	-
VIPIND	EQ	26-May-2022	557.45	553.00	563.95	514.00	559.30	560.70	540.61	712958	3854.35	31459	167770	23.53
VIPULLTD	BE	26-May-2022	19.35	19.75	19.95	18.70	19.05	19.05	18.93	3563	0.67	23	-	-
VISAKAIND	EQ	26-May-2022	514.70	500.10	522.90	489.05	510.55	515.50	505.30	33751	170.55	3496	15330	45.42
VISASTEEL	BE	26-May-2022	16.20	15.75	16.70	15.40	16.20	16.15	15.69	13164	2.06	146	-	-
VISESHINFO	EQ	26-May-2022	0.80	0.80	0.85	0.75	0.80	0.80	0.80	19325075	153.68	10283	9328679	48.27
VISHAL	EQ	26-May-2022	29.25	29.85	30.40	28.65	29.50	29.35	29.48	65630	19.35	742	30597	46.62
VISHNU	BE	26-May-2022	1329.50	1329.50	1367.50	1272.50	1340.00	1353.05	1322.74	12997	171.92	1099	-	-
VISHWARAJ	EQ	26-May-2022	17.95	18.15	18.30	16.75	17.65	17.55	17.34	961886	166.80	5470	525028	54.58
VIVIDHA	EQ	26-May-2022	1.55	1.55	1.55	1.45	1.50	1.50	1.48	1050336	15.54	2099	745438	70.97
VIVIMEDLAB	EQ	26-May-2022	13.35	13.20	13.50	11.05	12.80	12.90	12.33	336222	41.45	1364	171973	51.15
VLSFINANCE	EQ	26-May-2022	150.10	150.60	153.85	143.00	150.60	150.50	148.50	25193	37.41	949	13930	55.29
VMARCIND	SM	26-May-2022	33.50	32.70	35.00	32.70	33.50	33.50	33.73	9000	3.04	3	3000	33.33
VMART	EQ	26-May-2022	3277.30	3225.00	3350.00	3164.05	3333.00	3279.60	3234.86	18220	589.39	4736	4798	26.33
VOLTAMP	EQ	26-May-2022	1997.25	2015.05	2048.85	1987.60	2030.00	2027.55	2013.08	40579	816.89	3305	29803	73.44
VOLTAS	EQ	26-May-2022	995.40	999.00	1003.70	980.40	993.30	995.85	988.98	1439924	14240.54	40718	789129	54.80
VRLLOG	EQ	26-May-2022	585.40	588.95	612.80	576.40	598.00	599.65	598.77	413292	2474.66	18737	128108	31.00
VSSL	EQ	26-May-2022	210.05	217.35	224.90	209.45	224.40	223.15	216.65	37331	80.88	1758	16962	45.44
VSTIND	EQ	26-May-2022	3239.70	3239.70	3253.25	3206.70	3249.90	3242.80	3231.44	3661	118.30	1250	2302	62.88
VSTTILLERS	EQ	26-May-2022	2510.15	2512.05	2520.00	2425.20	2477.00	2482.70	2467.52	4457	109.98	1282	1465	32.87
VTL	EQ	26-May-2022	295.75	303.00	304.80	277.10	285.80	283.05	282.25	1592161	4493.83	31562	738835	46.40
WABAG	EQ	26-May-2022	232.00	233.00	234.25	223.65	228.55	230.90	229.41	248186	569.37	10785	120948	48.73
WALCHANNAG	BE	26-May-2022	48.90	49.00	50.00	46.50	49.50	49.35	47.52	70239	33.37	476	-	-
WALPAR	SM	26-May-2022	41.60	39.55	39.55	39.55	39.55	39.55	39.55	2000	0.79	1	2000	100.00
WANBURY	BE	26-May-2022	66.80	66.80	69.40	63.50	67.50	68.40	65.16	13132	8.56	111	-	-
WATERBASE	EQ	26-May-2022	78.80	76.30	78.15	76.10	77.15	77.30	77.01	28889	22.25	651	17824	61.70
WEALTH	BE	26-May-2022	245.00	245.00	245.00	245.00	245.00	245.00	245.00	9	0.02	2	-	-
WEBELSOLAR	BE	26-May-2022	90.00	87.15	93.15	87.00	91.20	91.40	90.33	63810	57.64	928	-	-
WEIZMANIND	EQ	26-May-2022	51.10	50.10	51.40	50.00	50.90	50.65	50.72	5904	2.99	89	5575	94.43
WELCORP	EQ	26-May-2022	194.60	197.95	204.70	186.50	203.85	200.65	195.74	2480420	4855.23	27337	794507	32.03
WELENT	EQ	26-May-2022	90.10	92.00	93.35	86.30	89.70	89.80	90.06	518605	467.04	5234	205043	39.54
WELINV	EQ	26-May-2022	269.00	275.65	276.85	263.05	266.30	267.80	269.78	642	1.73	68	338	52.65
WELSPUNIND	EQ	26-May-2022	65.15	65.50	67.50	63.45	67.25	66.85	65.89	2109652	1390.03	13652	567600	26.90
WENDT	EQ	26-May-2022	6190.75	6270.00	6300.00	6021.35	6160.00	6155.55	6162.95	454	27.98	148	365	80.40
WESTLIFE	EQ	26-May-2022	449.05	446.25	463.45	442.55	459.00	458.05	456.52	108563	495.61	10060	50133	46.18
WEWIN	SM	26-May-2022	43.75	41.60	41.60	41.60	41.60	41.60	41.60	9000	3.74	3	9000	100.00
WFL	EQ	26-May-2022	166.70	173.60	173.60	158.65	168.00	167.95	166.27	432	0.72	28	61	14.12
WHEELS	EQ	26-May-2022	587.00	589.00	599.35	565.00	588.00	590.95	585.32	14778	86.50	1681	7221	48.86
WHIRLPOOL	EQ	26-May-2022	1495.80	1470.00	1522.85	1365.10	1500.50	1504.15	1495.27	520630	7784.85	35460	202828	38.96
WILLAMAGOR	EQ	26-May-2022	20.95	21.70	21.80	20.35	20.60	20.95	21.07	6549	1.38	96	1574	24.03
WINDLAS	EQ	26-May-2022	223.45	224.00	226.70	221.00	222.10	223.00	222.83	22749	50.69	898	10443	45.91
WINDMACHIN	EQ	26-May-2022	35.85	36.05	36.50	33.55	34.45	34.35	34.57	125685	43.44	679	78034	62.09
WINPRO	EQ	26-May-2022	4.90	5.00	5.00	4.80	4.85	4.85	4.85	192932	9.36	417	129521	67.13
WIPL	BE	26-May-2022	51.00	49.00	53.00	49.00	50.75	50.75	49.03	519	0.25	8	-	-
WIPRO	EQ	26-May-2022	444.85	446.00	454.70	444.00	454.60	453.35	448.94	5791541	26000.80	105271	1928994	33.31
WOCKPHARMA	EQ	26-May-2022	262.05	265.00	266.35	249.00	263.65	262.85	259.70	441654	1147.00	11848	121026	27.40
WONDERLA	EQ	26-May-2022	202.15	202.95	218.20	201.40	203.80	206.90	206.21	330912	682.38	13182	119199	36.02
WORTH	EQ	26-May-2022	101.40	101.35	103.15	95.00	97.85	98.25	97.83	22412	21.92	370	11831	52.79
WSTCSTPAPR	EQ	26-May-2022	324.50	328.00	345.65	310.75	344.60	336.65	327.41	315406	1032.67	8714	134783	42.73
XCHANGING	EQ	26-May-2022	65.30	65.80	67.00	62.60	66.40	66.05	64.90	117816	76.47	2505	56478	47.94
XELPMOC	EQ	26-May-2022	201.15	203.25	204.90	193.00	193.00	198.40	198.94	28905	57.50	1845	16897	58.46
XPROINDIA	BE	26-May-2022	1051.20	1103.75	1103.75	998.65	1029.00	1019.05	1048.91	17438	182.91	814	-	-
YAARI	EQ	26-May-2022	34.60	35.00	36.30	32.90	36.30	35.60	34.28	227814	78.09	1190	129658	56.91
YESBANK	EQ	26-May-2022	13.05	13.10	13.45	12.80	13.45	13.25	13.03	50038976	6518.91	47231	16328423	32.63
YUKEN	EQ	26-May-2022	467.90	474.55	474.85	444.20	463.80	459.80	466.95	50114	234.01	396	46966	93.72
ZEEL	EQ	26-May-2022	229.10	230.00	231.75	222.35	230.10	229.80	227.81	9419028	21457.45	57228	2774333	29.45
ZEELEARN	EQ	26-May-2022	6.70	6.90	6.90	6.45	6.70	6.70	6.60	746288	49.25	1410	400140	53.62
ZEEMEDIA	EQ	26-May-2022	15.95	15.35	15.60	15.20	15.20	15.30	15.26	3959423	604.07	2943	2172144	54.86
ZENITHEXPO	BE	26-May-2022	79.45	79.45	79.45	75.50	79.45	79.45	78.13	3	0.00	3	-	-
ZENITHSTL	EQ	26-May-2022	7.25	7.60	7.60	7.60	7.60	7.60	7.60	21973	1.67	46	21973	100.00
ZENSARTECH	EQ	26-May-2022	270.35	270.10	285.95	262.65	281.50	282.55	273.75	1193826	3268.15	34528	289986	24.29
ZENTEC	EQ	26-May-2022	157.85	159.00	162.90	150.10	161.00	159.90	155.40	166864	259.30	3548	73646	44.14
ZFCVINDIA	EQ	26-May-2022	8124.05	8192.00	8192.00	8025.00	8100.00	8090.85	8095.57	19908	1611.67	5516	13633	68.48
ZODIAC	BE	26-May-2022	96.50	97.10	97.10	91.70	91.70	91.70	91.88	16708	15.35	271	-	-
ZODIACLOTH	EQ	26-May-2022	94.85	96.00	96.00	92.15	94.00	93.90	94.12	12857	12.10	239	10994	85.51
ZOMATO	EQ	26-May-2022	62.30	61.00	62.50	59.60	60.45	60.45	60.60	46556399	28211.42	101832	5915579	12.71
ZOTA	EQ	26-May-2022	269.40	271.60	278.35	265.05	267.00	266.75	267.96	7600	20.37	327	3944	51.89
ZUARI	EQ	26-May-2022	144.25	144.00	148.40	134.85	147.50	147.35	141.76	247467	350.81	7754	80632	32.58
ZUARIGLOB	EQ	26-May-2022	147.25	147.25	150.70	141.35	146.85	147.15	145.78	90017	131.23	7460	26167	29.07
ZYDUSLIFE	EQ	26-May-2022	366.35	368.00	374.05	363.55	373.60	373.40	369.17	2827263	10437.29	35915	1318578	46.64
ZYDUSWELL	EQ	26-May-2022	1520.10	1532.65	1539.80	1514.95	1517.05	1519.85	1520.28	114255	1736.99	7536	100983	88.38