nse-sec-bhavdata-full-2024-05-16.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	16-May-2024	110.00	112.00	112.00	112.00	112.00	112.00	112.00	1051	1.18	4	1051	100.00
20MICRONS	EQ	16-May-2024	185.00	187.40	191.65	182.60	188.00	188.10	187.41	693986	1300.58	16045	293213	42.25
21STCENMGM	BE	16-May-2024	46.55	46.50	46.50	45.65	45.65	45.65	45.67	5088	2.32	10	-	-
360ONE	EQ	16-May-2024	754.90	752.00	768.50	746.05	763.00	764.60	757.92	270179	2047.75	21376	150146	55.57
3IINFOLTD	EQ	16-May-2024	37.30	37.40	39.50	37.35	39.50	39.20	38.85	1646864	639.88	5617	765232	46.47
3MINDIA	EQ	16-May-2024	28619.05	28686.25	30301.00	28686.25	29999.00	30006.15	29632.81	31105	9217.28	6629	22404	72.03
3PLAND	EQ	16-May-2024	31.10	31.10	31.70	30.00	30.95	30.80	30.82	8810	2.72	196	3886	44.11
515GS2025	GS	16-May-2024	99.60	99.60	99.60	99.60	99.60	99.60	99.60	1	0.00	1	1	100.00
574GS2026	GS	16-May-2024	96.95	96.75	96.75	96.74	96.74	96.74	96.75	127	0.12	4	127	100.00
5PAISA	EQ	16-May-2024	530.85	534.15	534.15	518.80	521.70	520.05	524.33	30705	160.99	3587	12699	41.36
610GS2031	GS	16-May-2024	98.00	95.55	96.30	95.00	96.30	96.30	95.10	114	0.11	4	110	96.49
63MOONS	EQ	16-May-2024	406.20	409.75	411.95	404.90	408.50	407.80	407.36	39759	161.96	1391	24921	62.68
654GS2032	GS	16-May-2024	98.85	98.10	98.90	98.10	98.60	98.60	98.58	2616	2.58	9	2616	100.00
667GS2035	GS	16-May-2024	98.50	96.62	96.62	96.62	96.62	96.62	96.62	1	0.00	1	1	100.00
667GS2050	GS	16-May-2024	96.70	96.80	96.80	96.14	96.70	96.70	96.70	830	0.80	9	826	99.52
669GS2024	GS	16-May-2024	102.49	101.35	102.54	101.35	102.54	102.54	102.37	45028	46.10	6	45028	100.00
676GS2061	GS	16-May-2024	97.50	97.00	97.29	97.00	97.29	97.29	97.26	2200	2.14	2	2200	100.00
68GS2060	GS	16-May-2024	95.00	98.00	98.00	98.00	98.00	98.00	98.00	11295	11.07	11	11295	100.00
695GS2061	GS	16-May-2024	98.90	100.40	100.40	99.90	99.90	99.99	100.33	6512	6.53	8	6512	100.00
699GS2026	GS	16-May-2024	99.90	100.20	100.20	100.00	100.00	100.00	100.19	1028	1.03	2	1028	100.00
699GS2051	GS	16-May-2024	100.00	100.00	100.30	100.00	100.30	100.30	100.15	200	0.20	2	200	100.00
706GS2028	GS	16-May-2024	100.84	100.10	100.99	100.10	100.75	100.75	100.75	5201	5.24	6	5201	100.00
710GS2029	GS	16-May-2024	100.46	100.47	100.69	100.47	100.50	100.50	100.63	31809	32.01	9	31809	100.00
716GS2050	GS	16-May-2024	100.87	100.05	100.05	100.05	100.05	100.05	100.05	2000	2.00	1	2000	100.00
717GS2030	GS	16-May-2024	100.63	100.80	100.80	100.64	100.64	100.64	100.78	8086	8.15	2	8086	100.00
718GS2033	GS	16-May-2024	102.10	102.85	102.85	102.85	102.85	102.85	102.85	100	0.10	1	100	100.00
718GS2037	GS	16-May-2024	102.95	101.51	102.99	101.51	102.99	102.99	102.50	300	0.31	3	200	66.67
71GS2034	GS	16-May-2024	101.10	101.10	101.10	101.00	101.00	101.00	101.01	100	0.10	2	100	100.00
723GS2039	GS	16-May-2024	101.29	101.00	101.00	101.00	101.00	101.00	101.00	2	0.00	1	2	100.00
725GS2063	GS	16-May-2024	103.99	103.80	104.00	103.80	104.00	104.00	104.00	28549	29.69	11	28549	100.00
726GS2032	GS	16-May-2024	102.51	102.50	102.69	102.44	102.50	102.50	102.46	2150	2.20	6	2150	100.00
726GS2033	GS	16-May-2024	102.25	102.01	102.07	102.01	102.07	102.07	102.04	2	0.00	2	1	50.00
732GS2030	GS	16-May-2024	101.29	101.00	101.40	101.00	101.39	101.38	101.38	12130	12.30	38	11935	98.39
733GS2026	GS	16-May-2024	100.52	100.53	101.00	100.53	101.00	101.00	100.73	1865	1.88	13	1665	89.28
734GS2064	GS	16-May-2024	102.75	103.25	103.25	103.25	103.25	103.25	103.25	10000	10.33	1	10000	100.00
736GS2052	GS	16-May-2024	102.50	103.50	103.84	103.50	103.84	103.84	103.83	1950	2.02	4	1950	100.00
737GS2028	GS	16-May-2024	101.60	101.60	102.00	101.52	101.65	101.65	101.80	5407	5.50	13	5407	100.00
738GS2027	GS	16-May-2024	103.90	102.35	104.10	102.35	103.91	103.91	103.91	25960	26.97	30	19698	75.88
73GS2053	GS	16-May-2024	104.38	104.00	105.00	104.00	104.26	104.26	104.39	45034	47.01	17	44934	99.78
741GS2036	GS	16-May-2024	104.75	105.00	105.50	105.00	105.00	105.02	105.37	5580	5.88	6	5580	100.00
746GS2073	GS	16-May-2024	104.35	103.77	104.25	103.77	104.25	104.24	104.22	10700	11.15	9	10700	100.00
74GS2035	GS	16-May-2024	102.00	101.80	101.80	101.80	101.80	101.80	101.80	100	0.10	2	100	100.00
754GS2036	GS	16-May-2024	106.89	107.00	107.24	106.90	107.09	107.09	107.05	326579	349.59	129	247750	75.86
772GS2049	GS	16-May-2024	109.25	109.25	109.25	109.25	109.25	109.25	109.25	120	0.13	3	120	100.00
813GS2045	GS	16-May-2024	111.00	111.00	111.00	111.00	111.00	111.00	111.00	5	0.01	1	5	100.00
828GS2027	GS	16-May-2024	104.75	104.60	104.60	104.60	104.60	104.60	104.60	5809	6.08	4	5809	100.00
82GS2025	GS	16-May-2024	101.00	104.00	104.00	104.00	104.00	104.00	104.00	3	0.00	1	3	100.00
883GS2041	GS	16-May-2024	120.00	120.00	120.00	120.00	120.00	120.00	120.00	100	0.12	1	100	100.00
92GS2030	GS	16-May-2024	111.50	113.73	113.73	113.45	113.45	113.45	113.59	2	0.00	2	1	50.00
A2ZINFRA	BE	16-May-2024	14.35	14.75	14.90	14.25	14.60	14.80	14.61	167484	24.47	358	-	-
AAATECH	BE	16-May-2024	115.05	119.95	120.80	119.95	120.80	120.80	120.78	9131	11.03	94	-	-
AADHARHFC	EQ	16-May-2024	329.45	342.50	362.35	341.00	362.35	361.10	354.94	26767907	95010.23	356941	11017493	41.16
AAKASH	EQ	16-May-2024	10.40	10.50	10.50	10.30	10.35	10.35	10.38	128475	13.34	619	105480	82.10
AAREYDRUGS	BE	16-May-2024	51.75	53.25	53.25	50.35	51.25	51.15	51.35	14203	7.29	86	-	-
AARON	EQ	16-May-2024	263.40	262.45	264.05	260.00	263.45	261.65	262.31	5258	13.79	221	4182	79.54
AARTECH	BE	16-May-2024	219.80	215.40	215.40	215.40	215.40	215.40	215.40	704	1.52	25	-	-
AARTIDRUGS	EQ	16-May-2024	480.30	482.80	485.95	477.50	485.50	485.15	482.91	55033	265.76	4164	27503	49.98
AARTIIND	EQ	16-May-2024	621.90	604.05	634.50	604.05	627.00	628.35	625.01	3574857	22343.04	87427	1134388	31.73
AARTIPHARM	EQ	16-May-2024	587.05	588.10	614.80	588.10	605.60	607.65	602.59	1334391	8040.87	32338	421862	31.61
AARTISURF	EQ	16-May-2024	684.60	686.70	701.95	682.35	699.00	696.60	690.53	15031	103.79	1834	7907	52.60
AARTISURF	P1	16-May-2024	216.50	216.00	216.00	216.00	216.00	216.00	216.00	1	0.00	1	1	100.00
AARVEEDEN	EQ	16-May-2024	25.85	25.95	26.05	25.30	25.55	25.65	25.66	26062	6.69	415	16169	62.04
AARVI	EQ	16-May-2024	143.55	141.30	143.55	141.00	142.00	141.75	142.45	13292	18.93	405	9184	69.09
AATMAJ	SM	16-May-2024	37.50	36.80	37.50	36.70	37.50	37.45	37.34	22000	8.22	6	20000	90.91
AAVAS	EQ	16-May-2024	1577.30	1586.80	1597.45	1574.60	1590.05	1589.80	1587.22	82778	1313.87	12441	46537	56.22
ABAN	BE	16-May-2024	64.25	64.60	64.95	63.15	64.10	64.40	64.25	29747	19.11	281	-	-
ABB	EQ	16-May-2024	8084.30	8084.30	8377.65	8027.60	8318.00	8305.15	8272.52	1059012	87606.98	118645	301285	28.45
ABBOTINDIA	EQ	16-May-2024	26410.95	26600.00	26663.90	26180.05	26598.75	26542.55	26400.70	10430	2753.59	4468	5176	49.63
ABCAPITAL	EQ	16-May-2024	220.45	221.45	222.40	219.00	222.00	221.65	220.75	2977085	6571.95	29924	997260	33.50
ABCOTS	SM	16-May-2024	257.45	245.00	260.00	244.60	260.00	255.00	248.13	3000	7.44	6	2000	66.67
ABFRL	EQ	16-May-2024	263.05	264.25	266.00	260.05	263.95	263.15	262.91	2280441	5995.59	18152	777936	34.11
ABINFRA	SM	16-May-2024	59.35	62.30	62.30	58.00	62.30	62.30	61.34	122000	74.84	49	112000	91.80
ABMINTLLTD	EQ	16-May-2024	64.50	64.50	66.45	61.45	66.00	64.90	64.14	2671	1.71	59	1651	61.81
ABSLAMC	EQ	16-May-2024	530.00	538.95	540.80	532.35	535.60	537.75	536.26	300405	1610.94	19843	185825	61.86
ABSLBANETF	EQ	16-May-2024	48.25	48.39	48.66	47.95	48.65	48.56	48.22	38861	18.74	425	35347	90.96
ABSLLIQUID	EQ	16-May-2024	999.99	1000.01	1000.01	999.99	1000.00	1000.00	1000.01	5300	53.00	17	4419	83.38
ABSLNN50ET	EQ	16-May-2024	67.71	68.50	69.70	67.61	68.75	68.53	68.32	89271	60.99	241	82791	92.74
ACC	EQ	16-May-2024	2489.15	2498.80	2500.35	2461.10	2489.85	2486.10	2479.02	444321	11014.82	32112	276207	62.16
ACCELYA	EQ	16-May-2024	1689.30	1689.30	1708.80	1682.00	1699.70	1690.85	1694.61	8530	144.55	1862	4488	52.61
ACCENTMIC	SM	16-May-2024	310.15	311.00	327.00	311.00	317.00	316.60	318.78	108000	344.28	188	84000	77.78
ACCURACY	BE	16-May-2024	8.95	8.80	9.15	8.80	8.90	8.90	8.90	128822	11.46	723	-	-
ACE	EQ	16-May-2024	1392.80	1402.50	1422.10	1377.60	1394.95	1389.50	1396.91	326681	4563.43	31456	146673	44.90
ACEINTEG	EQ	16-May-2024	32.90	33.50	34.90	33.00	33.90	33.70	33.84	3400	1.15	102	2116	62.24
ACI	EQ	16-May-2024	616.60	617.25	645.95	617.25	626.60	626.95	633.44	716618	4539.38	39136	214518	29.93
ACL	EQ	16-May-2024	92.05	91.05	92.95	90.70	91.35	90.90	91.09	28972	26.39	621	19706	68.02
ACLGATI	EQ	16-May-2024	105.75	107.00	113.60	106.05	110.45	110.70	109.77	574258	630.36	6650	237892	41.43
ACSAL	SM	16-May-2024	51.00	53.95	53.95	53.20	53.45	53.45	53.62	15000	8.04	5	12000	80.00
ADANIENSOL	EQ	16-May-2024	1021.65	1030.00	1035.00	1017.55	1034.00	1031.00	1025.23	486016	4982.79	19468	181965	37.44
ADANIENT	EQ	16-May-2024	3049.75	3065.00	3076.95	2974.95	3034.05	3041.65	3022.05	1835312	55463.98	144012	298141	16.24
ADANIGREEN	EQ	16-May-2024	1839.15	1848.40	1859.80	1807.00	1838.55	1844.40	1842.21	3670374	67616.15	62671	2149639	58.57
ADANIPORTS	EQ	16-May-2024	1337.85	1352.20	1366.75	1310.50	1342.00	1345.05	1340.27	4822618	64636.30	183724	1484810	30.79
ADANIPOWER	EQ	16-May-2024	639.75	646.00	652.00	631.60	639.55	640.35	640.29	3970904	25425.44	70221	1545995	38.93
ADFFOODS	EQ	16-May-2024	233.55	233.00	236.40	231.55	231.80	232.35	233.06	148781	346.75	5743	52194	35.08
ADL	EQ	16-May-2024	85.75	89.10	89.10	83.80	85.45	85.15	85.64	447	0.38	28	310	69.35
ADORWELD	EQ	16-May-2024	1351.55	1341.25	1394.00	1321.75	1380.70	1382.25	1362.55	34305	467.42	6481	17601	51.31
ADROITINFO	EQ	16-May-2024	20.35	21.00	21.05	20.35	21.00	20.90	20.85	89538	18.67	329	58222	65.02
ADSL	EQ	16-May-2024	141.35	141.95	144.00	140.10	140.30	141.10	141.84	134539	190.83	2682	67649	50.28
ADVANIHOTR	EQ	16-May-2024	78.30	78.65	79.35	76.70	77.75	77.45	77.69	85110	66.12	1350	48431	56.90
ADVENZYMES	EQ	16-May-2024	379.95	383.95	385.15	378.30	381.95	381.20	381.24	109294	416.67	7395	77242	70.67
AEGISCHEM	EQ	16-May-2024	593.85	599.85	617.10	594.55	597.00	597.30	602.77	463974	2796.67	23325	189796	40.91
AEROFLEX	EQ	16-May-2024	139.20	140.85	141.40	138.65	139.80	139.50	139.57	248669	347.07	2720	72066	28.98
AETHER	EQ	16-May-2024	831.65	831.95	852.80	829.30	839.90	839.50	840.41	43865	368.65	5509	24937	56.85
AFFLE	EQ	16-May-2024	1090.10	1092.85	1099.85	1086.05	1099.25	1093.95	1091.59	72964	796.47	15369	47184	64.67
AGARIND	EQ	16-May-2024	889.15	890.00	930.70	889.85	901.80	904.65	911.00	99611	907.46	8607	65588	65.84
AGARWALFT	ST	16-May-2024	61.05	60.10	62.00	59.00	62.00	62.00	60.28	12000	7.23	4	9000	75.00
AGI	EQ	16-May-2024	699.60	705.00	706.70	694.00	702.50	700.80	699.61	61490	430.19	6422	34844	56.67
AGNI	SM	16-May-2024	74.70	71.00	71.00	71.00	71.00	71.00	71.00	50000	35.50	20	50000	100.00
AGRITECH	EQ	16-May-2024	197.75	196.45	200.00	196.10	200.00	197.50	197.89	3318	6.57	297	2011	60.61
AGROPHOS	EQ	16-May-2024	43.75	44.45	45.50	43.15	44.25	43.95	44.57	64750	28.86	644	40614	62.72
AGSTRA	EQ	16-May-2024	70.25	70.90	73.20	70.20	73.15	72.75	71.99	121387	87.39	844	97455	80.28
AGUL	SM	16-May-2024	57.00	54.20	54.20	54.15	54.15	54.15	54.16	14000	7.58	7	8000	57.14
AHL	EQ	16-May-2024	448.90	450.00	450.00	431.60	431.60	437.85	439.21	118228	519.26	2646	64610	54.65
AHLADA	EQ	16-May-2024	124.50	125.40	126.05	124.00	126.00	125.85	124.96	41273	51.58	284	36107	87.48
AHLEAST	EQ	16-May-2024	149.05	150.00	150.65	145.75	146.90	146.60	147.77	16548	24.45	391	11425	69.04
AHLUCONT	EQ	16-May-2024	1146.85	1146.85	1197.45	1146.85	1194.50	1192.50	1176.08	84116	989.27	11963	41287	49.08
AIAENG	EQ	16-May-2024	3755.45	3756.95	3839.00	3709.00	3764.00	3743.60	3744.24	327818	12274.28	10477	305082	93.06
AIIL	EQ	16-May-2024	829.95	834.00	864.40	822.50	850.00	855.45	850.19	16161	137.40	2646	11164	69.08
AILIMITED	ST	16-May-2024	55.15	54.15	54.45	52.50	54.45	54.45	53.23	18000	9.58	6	15000	83.33
AIRAN	EQ	16-May-2024	25.30	25.40	25.85	25.25	25.70	25.55	25.57	66332	16.96	711	48207	72.68
AIROLAM	EQ	16-May-2024	152.05	152.05	155.40	151.00	151.00	151.65	152.64	17160	26.19	1114	8553	49.84
AIRTELPP	E1	16-May-2024	940.00	958.00	980.00	950.05	959.00	960.00	962.46	211907	2039.53	8068	155471	73.37
AISL	ST	16-May-2024	141.90	135.10	135.10	134.80	134.80	134.80	134.95	2400	3.24	2	2400	100.00
AJANTPHARM	EQ	16-May-2024	2394.90	2409.70	2417.70	2380.00	2394.90	2395.25	2393.37	37795	904.57	10988	19080	50.48
AJMERA	EQ	16-May-2024	781.80	789.60	795.00	774.10	784.00	779.55	782.35	47828	374.18	5313	16736	34.99
AJOONI	EQ	16-May-2024	6.45	6.55	6.60	6.40	6.45	6.45	6.53	1379636	90.04	1098	590578	42.81
AKANKSHA	SM	16-May-2024	91.00	91.00	93.70	90.85	92.00	92.00	92.14	34000	31.33	17	30000	88.24
AKASH	EQ	16-May-2024	37.20	37.50	37.50	36.05	36.05	36.20	36.60	11586	4.24	124	9054	78.15
AKG	EQ	16-May-2024	19.50	19.40	19.80	18.60	19.10	18.95	19.27	54139	10.43	430	44247	81.73
AKI	EQ	16-May-2024	20.20	19.80	21.20	19.70	20.75	20.70	20.68	108502	22.44	273	76754	70.74
AKSHAR	BE	16-May-2024	2.60	2.65	2.65	2.50	2.60	2.55	2.55	972093	24.80	1620	-	-
AKSHARCHEM	EQ	16-May-2024	267.95	275.40	275.40	267.05	267.35	267.55	269.24	4726	12.72	265	1920	40.63
AKSHOPTFBR	BE	16-May-2024	8.95	9.00	9.00	8.80	8.90	8.85	8.87	113895	10.10	291	-	-
AKZOINDIA	EQ	16-May-2024	2553.95	2566.75	2614.90	2546.10	2551.95	2558.75	2580.42	25200	650.26	7956	12603	50.01
ALANKIT	BE	16-May-2024	18.35	18.35	18.90	18.00	18.40	18.35	18.60	289337	53.80	852	-	-
ALBERTDAVD	EQ	16-May-2024	1175.60	1166.35	1181.90	1160.00	1174.40	1170.80	1170.05	5471	64.01	450	4069	74.37
ALEMBICLTD	EQ	16-May-2024	99.05	99.60	102.40	98.30	99.40	99.20	100.32	2747269	2756.04	13496	750084	27.30
ALICON	EQ	16-May-2024	868.40	879.30	892.00	861.40	868.00	869.00	871.06	22912	199.58	2142	16522	72.11
ALKALI	EQ	16-May-2024	121.65	122.55	123.70	118.50	120.00	119.55	120.81	54082	65.33	1160	32918	60.87
ALKEM	EQ	16-May-2024	5246.95	5235.00	5332.00	5148.10	5301.15	5318.05	5266.95	284882	15004.60	45876	153050	53.72
ALKYLAMINE	EQ	16-May-2024	1952.05	1954.90	2008.00	1954.90	2003.00	2000.65	1995.20	47737	952.45	7225	24898	52.16
ALLCARGO	EQ	16-May-2024	69.30	69.40	70.85	69.30	70.00	70.00	70.01	723490	506.48	6284	322349	44.55
ALLETEC	SM	16-May-2024	258.35	260.00	262.95	258.00	260.80	259.00	259.24	18400	47.70	39	11600	63.04
ALLSEC	EQ	16-May-2024	1042.75	1044.90	1046.30	991.00	1018.00	1009.25	1012.96	30944	313.45	1941	16495	53.31
ALMONDZ	BE	16-May-2024	115.55	117.90	121.30	115.00	118.10	120.60	119.55	111959	133.85	566	-	-
ALOKINDS	EQ	16-May-2024	26.70	26.85	27.30	26.50	27.00	26.90	26.88	4649387	1249.77	11648	2564559	55.16
ALPA	EQ	16-May-2024	91.25	92.00	92.15	88.75	88.80	89.25	90.15	42690	38.48	680	25871	60.60
ALPEXSOLAR	SM	16-May-2024	678.35	712.00	712.00	645.00	675.00	682.05	685.02	177200	1213.86	424	100400	56.66
ALPHA	EQ	16-May-2024	48.49	48.60	49.19	48.53	49.16	49.14	48.97	625645	306.41	3004	458274	73.25
ALPHAETF	EQ	16-May-2024	24.78	24.94	25.09	24.73	24.76	24.98	24.96	152274	38.01	552	129096	84.78
ALPHAGEO	EQ	16-May-2024	365.85	367.80	369.95	361.10	361.60	362.60	365.63	10594	38.73	407	6487	61.23
ALPL30IETF	EQ	16-May-2024	27.27	27.57	27.57	27.05	27.33	27.41	27.25	1296047	353.17	802	1188640	91.71
ALPSINDUS	BE	16-May-2024	3.70	3.85	3.85	3.85	3.85	3.85	3.85	63364	2.44	62	-	-
ALUWIND	SM	16-May-2024	54.35	54.90	55.25	53.60	54.00	53.85	54.27	102000	55.36	34	78000	76.47
AMBER	EQ	16-May-2024	3791.35	3803.65	3828.50	3769.75	3799.00	3804.10	3802.52	80687	3068.14	11651	41782	51.78
AMBICAAGAR	EQ	16-May-2024	28.05	28.80	28.90	27.10	27.95	27.70	27.94	53063	14.83	414	26910	50.71
AMBIKCO	EQ	16-May-2024	1553.15	1567.65	1567.65	1540.10	1553.95	1547.45	1549.90	3452	53.50	888	1734	50.23
AMBUJACEM	EQ	16-May-2024	613.25	613.10	616.45	606.20	615.00	615.40	611.83	2013842	12321.35	104298	962442	47.79
AMDIND	EQ	16-May-2024	70.45	72.40	72.40	68.60	68.80	69.10	69.79	30043	20.97	335	14671	48.83
AMEYA	SM	16-May-2024	50.85	50.55	50.55	50.35	50.35	50.35	50.45	4000	2.02	2	4000	100.00
AMIABLE	SM	16-May-2024	83.90	79.00	79.00	79.00	79.00	79.00	79.00	1600	1.26	1	1600	100.00
AMIORG	EQ	16-May-2024	1218.55	1221.15	1264.50	1212.30	1237.00	1228.05	1240.41	319174	3959.06	17031	135831	42.56
AMJLAND	EQ	16-May-2024	37.15	36.95	37.70	36.95	37.50	37.20	37.45	24866	9.31	235	17637	70.93
AMNPLST	EQ	16-May-2024	196.85	193.15	201.45	192.00	192.10	195.05	195.74	5523	10.81	421	3182	57.61
AMRUTANJAN	EQ	16-May-2024	746.60	749.40	756.00	743.05	746.00	749.80	749.57	18717	140.30	3023	11587	61.91
ANANDRATHI	EQ	16-May-2024	3942.45	3994.45	4011.15	3925.05	3989.15	3951.45	3951.17	17725	700.35	5000	11915	67.22
ANANTRAJ	EQ	16-May-2024	381.85	383.85	384.70	372.80	377.00	376.10	377.12	1137607	4290.19	22038	597523	52.52
ANDHRAPAP	EQ	16-May-2024	511.75	512.00	515.65	502.00	505.10	505.60	507.70	99105	503.15	6188	51560	52.03
ANDHRSUGAR	EQ	16-May-2024	101.85	102.80	102.80	101.25	102.25	101.80	101.87	61499	62.65	1191	36721	59.71
ANGELONE	EQ	16-May-2024	2680.90	2702.00	2730.00	2683.00	2725.05	2721.35	2713.09	428450	11624.21	28871	237138	55.35
ANIKINDS	EQ	16-May-2024	52.95	54.95	54.95	51.40	52.00	51.95	52.32	11277	5.90	210	6878	60.99
ANKITMETAL	BE	16-May-2024	4.00	4.00	4.10	4.00	4.00	4.05	4.02	23624	0.95	79	-	-
ANLON	SM	16-May-2024	379.25	379.25	390.00	379.25	390.00	390.00	388.64	6400	24.87	13	6400	100.00
ANMOL	EQ	16-May-2024	38.65	38.70	38.95	36.55	37.05	36.95	37.30	650181	242.49	2822	334682	51.48
ANNAPURNA	SM	16-May-2024	357.60	363.00	366.00	360.00	366.00	364.40	363.80	36500	132.79	58	29500	80.82
ANTGRAPHIC	BE	16-May-2024	1.50	1.50	1.50	1.45	1.50	1.50	1.47	558021	8.23	805	-	-
ANUP	EQ	16-May-2024	1817.00	1821.00	1843.50	1789.90	1825.00	1808.00	1821.02	24741	450.54	6034	14414	58.26
ANURAS	EQ	16-May-2024	792.25	790.00	794.75	781.25	783.90	784.25	785.36	61124	480.05	3251	37089	60.68
APARINDS	EQ	16-May-2024	8114.00	8132.80	8133.50	7795.80	8059.00	8047.30	7958.68	207797	16537.90	31509	72148	34.72
APCL	EQ	16-May-2024	176.85	176.90	182.00	176.90	180.00	180.65	179.97	7337	13.20	303	4189	57.09
APCOTEXIND	EQ	16-May-2024	414.25	414.90	414.90	404.05	407.25	405.50	407.39	33234	135.39	2710	22294	67.08
APEX	EQ	16-May-2024	219.85	220.60	221.35	217.05	217.75	218.05	218.95	40084	87.77	2488	21089	52.61
APLAPOLLO	EQ	16-May-2024	1580.20	1590.45	1644.50	1582.15	1624.10	1630.05	1628.25	1210190	19704.95	56712	688266	56.87
APLLTD	EQ	16-May-2024	968.20	970.95	975.30	962.55	970.00	970.00	970.00	63359	614.58	12077	39057	61.64
APOLLO	EQ	16-May-2024	102.80	103.65	104.25	102.00	103.10	102.90	103.03	408130	420.50	4550	263671	64.60
APOLLOHOSP	EQ	16-May-2024	5848.80	5890.00	5944.50	5850.00	5920.00	5931.70	5902.37	378026	22312.50	86277	173797	45.97
APOLLOPIPE	EQ	16-May-2024	610.35	615.00	624.75	615.00	616.65	621.75	620.78	35930	223.05	4347	18347	51.06
APOLLOTYRE	EQ	16-May-2024	474.10	484.90	508.30	479.05	489.00	488.15	496.43	15576619	77326.91	171003	3043925	19.54
APOLSINHOT	EQ	16-May-2024	1692.45	1694.00	1725.00	1685.00	1706.00	1712.05	1707.79	1369	23.38	382	800	58.44
APS	SM	16-May-2024	388.75	407.95	407.95	370.00	384.40	383.15	389.59	212500	827.88	366	112500	52.94
APTECHT	EQ	16-May-2024	219.30	220.40	223.95	218.90	220.90	219.95	220.74	171419	378.38	6439	86636	50.54
APTUS	EQ	16-May-2024	316.55	318.00	318.00	311.05	312.15	312.80	313.33	165345	518.08	10696	92335	55.84
ARABIAN	SM	16-May-2024	95.00	94.20	94.20	94.20	94.20	94.20	94.20	4000	3.77	2	4000	100.00
ARCHIDPLY	BE	16-May-2024	120.05	121.00	123.95	115.60	117.50	116.70	118.36	11820	13.99	185	-	-
ARCHIES	BE	16-May-2024	28.50	28.50	28.90	27.50	28.00	28.00	28.04	40959	11.49	120	-	-
ARE&M	EQ	16-May-2024	1123.15	1128.00	1154.45	1120.15	1130.45	1133.55	1136.66	953323	10836.08	47599	287258	30.13
ARENTERP	EQ	16-May-2024	45.55	46.25	46.25	44.50	45.30	44.70	45.02	1830	0.82	77	1063	58.09
ARHAM	ST	16-May-2024	171.00	162.45	162.45	162.45	162.45	162.45	162.45	10000	16.25	9	10000	100.00
ARIES	EQ	16-May-2024	239.85	241.45	243.65	237.15	239.65	239.55	239.48	39641	94.93	1688	22424	56.57
ARIHANTACA	SM	16-May-2024	138.00	138.00	139.00	138.00	139.00	139.00	138.33	2400	3.32	3	2400	100.00
ARIHANTCAP	EQ	16-May-2024	64.85	65.50	66.50	64.80	65.45	65.35	65.74	221656	145.73	1796	146582	66.13
ARIHANTSUP	EQ	16-May-2024	341.75	360.00	360.00	336.00	344.00	345.00	345.84	67844	234.63	3138	21728	32.03
ARISTO	SM	16-May-2024	80.80	84.50	84.50	83.20	83.20	83.20	83.85	3200	2.68	2	3200	100.00
ARMANFIN	EQ	16-May-2024	2058.70	2079.20	2086.35	2025.05	2062.00	2050.50	2061.25	10347	213.28	2405	6192	59.84
AROGRANITE	EQ	16-May-2024	52.15	51.55	52.95	51.30	51.55	51.65	51.76	6676	3.46	98	5671	84.95
ARROWGREEN	EQ	16-May-2024	507.70	516.00	537.90	508.25	535.00	530.45	525.50	99432	522.51	9492	36531	36.74
ARSHIYA	BE	16-May-2024	5.90	5.90	5.95	5.65	5.80	5.70	5.82	600230	34.90	306	-	-
ARSSINFRA	BE	16-May-2024	19.85	20.00	20.35	19.20	19.55	19.60	19.99	11179	2.23	50	-	-
ARTEMISMED	EQ	16-May-2024	183.00	183.00	188.35	183.00	186.75	187.50	186.18	83093	154.70	5261	52273	62.91
ARTNIRMAN	BE	16-May-2024	55.70	55.70	58.45	52.95	52.95	52.95	53.96	12452	6.72	119	-	-
ARVEE	BE	16-May-2024	190.90	190.70	200.40	182.00	200.40	190.55	189.05	5116	9.67	146	-	-
ARVIND	EQ	16-May-2024	366.15	366.00	372.20	360.10	366.35	367.65	367.99	300664	1106.41	10493	185596	61.73
ARVINDFASN	EQ	16-May-2024	463.95	471.25	471.25	455.55	464.65	465.15	463.47	148849	689.87	15679	73750	49.55
ARVSMART	EQ	16-May-2024	705.15	712.00	712.00	682.25	693.00	686.55	693.88	42042	291.72	4729	15327	36.46
ASAHIINDIA	EQ	16-May-2024	613.70	614.90	620.00	600.75	608.00	606.25	609.06	88838	541.07	7310	35606	40.08
ASAHISONG	EQ	16-May-2024	368.25	368.20	373.00	355.00	359.70	359.35	362.25	11558	41.87	635	6612	57.21
ASAL	EQ	16-May-2024	844.65	849.10	864.90	835.95	861.00	859.55	851.30	53505	455.49	2423	25292	47.27
ASALCBR	EQ	16-May-2024	607.20	612.00	619.35	583.05	593.85	591.15	597.57	333991	1995.83	20813	107621	32.22
ASHAPURMIN	EQ	16-May-2024	345.20	346.50	351.00	344.65	348.25	348.15	348.63	163687	570.66	10342	89562	54.72
ASHIANA	EQ	16-May-2024	369.40	373.90	377.75	368.05	375.00	375.90	372.69	65743	245.02	6550	34025	51.75
ASHIMASYN	EQ	16-May-2024	23.00	23.25	24.15	22.70	23.35	23.30	23.55	1832786	431.54	3429	504313	27.52
ASHOKA	EQ	16-May-2024	175.70	176.70	177.80	173.95	174.00	174.35	175.57	737762	1295.26	13206	335937	45.53
ASHOKAMET	BE	16-May-2024	22.10	22.10	22.15	21.00	21.00	21.00	21.07	29681	6.25	197	-	-
ASHOKLEY	EQ	16-May-2024	201.40	202.80	207.45	202.50	206.55	206.65	205.58	19482108	40051.27	89689	7267941	37.31
ASIANENE	EQ	16-May-2024	297.30	297.15	303.30	293.45	300.00	300.45	298.71	30527	91.19	1016	19745	64.68
ASIANHOTNR	BE	16-May-2024	140.05	140.05	141.90	138.00	138.00	139.25	139.72	2652	3.71	35	-	-
ASIANPAINT	EQ	16-May-2024	2813.70	2821.05	2837.60	2786.55	2814.60	2814.05	2803.49	1534319	43014.44	169357	728524	47.48
ASIANTILES	EQ	16-May-2024	59.40	59.80	61.10	59.65	60.30	60.30	60.35	233420	140.87	1762	128833	55.19
ASKAUTOLTD	EQ	16-May-2024	307.00	308.00	310.65	303.00	305.00	304.50	305.74	87234	266.71	2482	62213	71.32
ASMS	EQ	16-May-2024	22.95	23.40	23.40	22.55	23.40	23.35	23.16	178357	41.31	734	85660	48.03
ASPINWALL	EQ	16-May-2024	271.20	272.50	275.10	266.45	267.15	267.70	269.30	4844	13.04	354	2648	54.67
ASPIRE	SM	16-May-2024	89.00	90.00	97.80	89.00	91.05	92.70	94.88	178000	168.89	83	124000	69.66
ASTEC	EQ	16-May-2024	1148.90	1160.00	1181.00	1124.95	1131.00	1131.20	1145.88	70921	812.67	9622	36555	51.54
ASTERDM	EQ	16-May-2024	350.20	353.35	353.40	347.05	351.00	350.05	349.59	776482	2714.49	26844	542938	69.92
ASTRAL	EQ	16-May-2024	2212.50	2210.05	2279.00	2209.90	2276.00	2273.05	2256.73	763037	17219.66	58468	355553	46.60
ASTRAMICRO	EQ	16-May-2024	721.80	726.85	760.00	718.05	752.60	753.80	743.76	1296388	9641.98	38932	517389	39.91
ASTRAZEN	EQ	16-May-2024	5491.20	5509.00	5713.15	5472.05	5600.00	5651.90	5610.66	17962	1007.79	4802	8473	47.17
ASTRON	BE	16-May-2024	20.90	21.90	21.90	21.50	21.90	21.90	21.86	22330	4.88	133	-	-
ATALREAL	BE	16-May-2024	8.45	8.45	8.45	8.35	8.45	8.45	8.40	104527	8.78	384	-	-
ATAM	BE	16-May-2024	210.20	202.10	210.20	202.10	210.00	208.05	207.68	11916	24.75	184	-	-
ATFL	EQ	16-May-2024	717.95	719.30	721.00	706.55	715.00	713.95	714.51	11021	78.75	955	7836	71.10
ATGL	EQ	16-May-2024	916.60	923.00	924.15	901.25	905.05	906.80	908.30	642361	5834.54	25488	237483	36.97
ATL	EQ	16-May-2024	53.70	54.05	54.50	52.45	53.80	53.85	53.50	267409	143.07	3434	131125	49.04
ATLANTAA	BE	16-May-2024	30.65	30.80	32.15	29.70	32.10	31.40	30.60	60446	18.50	253	-	-
ATMASTCO	SM	16-May-2024	266.60	273.95	275.65	262.50	268.70	267.55	270.55	62400	168.82	78	39200	62.82
ATUL	EQ	16-May-2024	5876.60	5936.00	5944.25	5856.80	5900.10	5916.15	5899.50	18426	1087.04	4248	8158	44.27
ATULAUTO	EQ	16-May-2024	560.50	568.80	574.60	562.15	571.50	572.50	569.70	125871	717.09	8706	54085	42.97
AUBANK	EQ	16-May-2024	622.95	626.45	628.50	615.00	621.50	621.65	620.67	1768712	10977.85	56630	780787	44.14
AURDIS	SM	16-May-2024	312.00	313.00	313.00	313.00	313.00	313.00	313.00	3000	9.39	1	3000	100.00
AURIONPRO	BE	16-May-2024	2597.20	2599.95	2620.00	2495.00	2569.90	2558.50	2542.85	21372	543.46	2643	-	-
AUROIMPEX	SM	16-May-2024	80.20	78.15	79.45	75.10	76.85	76.85	77.39	27200	21.05	17	19200	70.59
AUROPHARMA	EQ	16-May-2024	1158.40	1160.85	1165.05	1145.35	1160.10	1159.95	1153.58	699002	8063.56	39859	254659	36.43
AURUM	EQ	16-May-2024	151.60	152.80	155.75	150.00	152.50	151.30	152.31	35423	53.95	654	17476	49.34
AURUMPP1	E1	16-May-2024	119.75	119.50	125.00	119.50	123.00	121.75	123.94	18664	23.13	113	17814	95.45
AUSOMENT	EQ	16-May-2024	93.50	94.90	96.95	93.05	95.05	96.05	95.03	11877	11.29	153	8721	73.43
AUTOAXLES	EQ	16-May-2024	1961.75	1970.10	2010.60	1940.00	1960.00	1983.95	1991.46	16450	327.59	2570	11063	67.25
AUTOBEES	EQ	16-May-2024	231.41	234.00	234.00	228.30	232.49	232.18	230.34	154200	355.18	3567	67491	43.77
AUTOIETF	EQ	16-May-2024	23.10	23.15	23.33	22.80	23.30	23.19	22.96	526046	120.80	2458	335015	63.69
AUTOIND	EQ	16-May-2024	119.55	122.00	122.95	118.50	120.75	119.90	120.09	50089	60.15	934	28032	55.96
AVADHSUGAR	EQ	16-May-2024	567.80	568.40	572.75	561.50	564.00	564.15	565.44	18713	105.81	1391	10760	57.50
AVALON	EQ	16-May-2024	493.05	495.00	503.95	491.00	493.45	493.15	495.69	106480	527.81	8241	51069	47.96
AVANTIFEED	EQ	16-May-2024	521.55	524.80	537.85	522.75	532.80	533.95	532.42	831598	4427.62	14714	608113	73.13
AVG	EQ	16-May-2024	512.45	512.80	543.25	512.80	534.95	531.10	524.48	41319	216.71	2963	30095	72.84
AVONMORE	EQ	16-May-2024	126.70	127.90	134.80	126.10	132.70	131.10	131.66	310674	409.02	4454	127900	41.17
AVPINFRA	SM	16-May-2024	86.95	88.00	90.00	86.90	87.10	87.35	88.20	107200	94.55	63	73600	68.66
AVROIND	EQ	16-May-2024	123.05	123.05	134.00	123.05	129.05	129.10	130.95	238349	312.12	3253	53129	22.29
AVTNPL	EQ	16-May-2024	93.70	94.15	95.05	92.35	93.00	92.90	93.57	110904	103.77	1825	53847	48.55
AWHCL	EQ	16-May-2024	472.60	473.95	485.15	470.80	482.60	483.10	478.57	136870	655.02	9905	77884	56.90
AWL	EQ	16-May-2024	334.80	337.95	338.50	334.00	335.50	334.95	336.22	723290	2431.82	12409	371867	51.41
AXISBANK	EQ	16-May-2024	1128.05	1134.15	1143.95	1111.30	1141.90	1139.30	1128.00	10750526	121265.50	292058	5917479	55.04
AXISBNKETF	EQ	16-May-2024	485.67	487.00	489.93	482.00	488.02	488.11	483.76	10575	51.16	134	10227	96.71
AXISBPSETF	EQ	16-May-2024	11.72	11.72	11.76	11.69	11.70	11.69	11.70	70041	8.20	342	66587	95.07
AXISCADES	EQ	16-May-2024	608.55	610.05	620.00	599.55	602.00	603.75	608.35	36976	224.94	3302	21332	57.69
AXISCETF	EQ	16-May-2024	106.03	106.49	107.17	105.71	106.59	107.07	106.37	2919	3.10	25	1068	36.59
AXISGOLD	EQ	16-May-2024	62.10	62.31	62.75	62.10	62.20	62.24	62.33	143852	89.66	1073	87730	60.99
AXISHCETF	EQ	16-May-2024	120.70	121.17	121.85	120.18	121.85	121.53	121.08	1443	1.75	76	921	63.83
AXISILVER	EQ	16-May-2024	85.52	87.47	87.60	86.31	87.60	87.43	87.27	36314	31.69	271	24472	67.39
AXISNIFTY	EQ	16-May-2024	239.31	242.00	244.50	238.00	240.80	241.31	240.12	4787	11.49	156	2693	56.26
AXISTECETF	EQ	16-May-2024	349.32	352.60	355.10	350.00	354.98	353.41	352.14	2515	8.86	98	1761	70.02
AXITA	EQ	16-May-2024	22.15	22.20	22.40	22.05	22.35	22.25	22.20	895102	198.69	2116	410247	45.83
AXSENSEX	EQ	16-May-2024	73.92	73.92	74.53	72.80	72.80	72.94	73.09	2275	1.66	49	1398	61.45
AYMSYNTEX	EQ	16-May-2024	90.45	90.85	92.55	90.05	91.70	91.25	91.40	13569	12.40	194	8039	59.25
AZAD	EQ	16-May-2024	1308.85	1315.80	1374.25	1310.10	1374.25	1374.25	1359.58	293972	3996.80	16474	205894	70.04
BABAFP	SM	16-May-2024	54.60	54.70	56.95	54.70	56.20	56.20	55.37	11200	6.20	7	9600	85.71
BAGFILMS	BE	16-May-2024	8.85	8.80	9.10	8.60	8.85	8.70	8.84	159037	14.05	393	-	-
BAHETI	SM	16-May-2024	231.00	230.00	230.00	227.25	227.25	228.75	228.75	2250	5.15	3	2250	100.00
BAIDFIN	EQ	16-May-2024	21.80	22.00	22.70	21.35	21.55	21.70	21.85	1245192	272.13	2523	491188	39.45
BAJAJ-AUTO	EQ	16-May-2024	8903.15	8950.00	8955.55	8710.00	8874.00	8871.85	8819.64	680474	60015.39	112668	331186	48.67
BAJAJCON	EQ	16-May-2024	234.55	235.50	237.20	235.20	236.00	235.95	236.24	206031	486.73	5886	115035	55.83
BAJAJELEC	EQ	16-May-2024	935.65	937.00	937.00	920.05	925.00	925.65	926.72	38634	358.03	4488	15475	40.06
BAJAJFINSV	EQ	16-May-2024	1569.05	1575.05	1601.00	1560.45	1593.95	1596.00	1579.30	1212568	19150.10	110380	461633	38.07
BAJAJHCARE	EQ	16-May-2024	306.25	308.40	312.00	305.55	307.00	308.65	308.40	45606	140.65	2629	19748	43.30
BAJAJHIND	EQ	16-May-2024	32.25	32.50	32.65	31.80	32.05	32.00	32.10	5655530	1815.17	10107	2376994	42.03
BAJAJHLDNG	EQ	16-May-2024	8429.90	8468.00	8468.00	8300.00	8330.00	8336.30	8340.51	21728	1812.23	10470	13024	59.94
BAJEL	EQ	16-May-2024	261.45	262.60	264.75	260.00	261.40	260.65	262.07	227362	595.85	3734	124398	54.71
BAJFINANCE	EQ	16-May-2024	6680.00	6700.35	6762.10	6623.05	6731.00	6747.15	6684.20	1059851	70842.53	136756	353866	33.39
BALAJITELE	EQ	16-May-2024	71.15	71.65	71.65	69.50	70.00	70.00	70.34	154987	109.02	1022	117547	75.84
BALAMINES	EQ	16-May-2024	2167.60	2170.95	2209.00	2170.00	2184.00	2179.40	2188.91	38179	835.70	6282	15329	40.15
BALAXI	EQ	16-May-2024	638.05	644.90	679.00	636.05	665.00	670.25	658.84	19708	129.85	2164	12714	64.51
BALKRISHNA	EQ	16-May-2024	22.90	23.25	23.95	21.70	21.70	22.50	23.06	70018	16.14	531	40933	58.46
BALKRISIND	EQ	16-May-2024	2516.60	2525.00	2599.00	2515.80	2590.00	2591.70	2559.26	422441	10811.36	40690	143621	34.00
BALMLAWRIE	EQ	16-May-2024	302.50	304.90	305.50	296.45	300.80	300.85	299.65	871392	2611.12	19452	322995	37.07
BALPHARMA	EQ	16-May-2024	99.25	101.00	101.95	99.65	100.65	100.55	100.81	16927	17.06	321	13906	82.15
BALRAMCHIN	EQ	16-May-2024	377.25	379.90	381.80	377.05	378.40	378.65	379.51	474872	1802.20	12960	256632	54.04
BALUFORGE	EQ	16-May-2024	307.85	310.85	316.50	305.70	310.25	310.25	311.53	630278	1963.50	16925	301161	47.78
BANARBEADS	EQ	16-May-2024	91.85	93.35	94.00	90.45	94.00	93.60	92.65	10843	10.05	547	4227	38.98
BANARISUG	EQ	16-May-2024	2497.85	2485.25	2568.10	2485.25	2511.00	2517.40	2511.93	302	7.59	146	193	63.91
BANCOINDIA	EQ	16-May-2024	588.70	592.60	598.60	586.05	590.05	592.60	592.19	42394	251.05	5145	20989	49.51
BANDHANBNK	EQ	16-May-2024	189.90	190.00	190.40	176.55	180.20	179.60	180.60	40071506	72367.79	192213	14596623	36.43
BANG	EQ	16-May-2024	48.40	49.50	50.80	48.10	50.80	50.80	49.80	33340	16.60	242	13334	39.99
BANKA	BE	16-May-2024	96.00	100.80	100.80	97.00	100.80	100.80	100.73	4644	4.68	57	-	-
BANKBARODA	EQ	16-May-2024	263.90	264.55	267.10	259.05	263.80	262.90	262.83	15531360	40820.33	94205	5533393	35.63
BANKBEES	EQ	16-May-2024	488.07	490.01	491.00	484.20	490.44	490.46	488.16	551944	2694.39	9997	216214	39.17
BANKBETF	EQ	16-May-2024	47.80	47.90	48.19	47.43	48.19	48.12	47.82	1629	0.78	62	1195	73.36
BANKETF	EQ	16-May-2024	479.37	479.38	482.00	475.79	481.49	481.58	479.48	1959	9.39	132	1416	72.28
BANKETFADD	EQ	16-May-2024	48.26	48.25	48.59	47.87	48.38	48.44	48.07	118369	56.90	131	79196	66.91
BANKIETF	EQ	16-May-2024	48.39	48.49	48.70	48.00	48.68	48.60	48.20	168749	81.34	958	93876	55.63
BANKINDIA	EQ	16-May-2024	124.60	126.00	126.70	120.80	122.10	121.70	123.04	20908061	25724.74	107050	10581866	50.61
BANKNIFTY1	EQ	16-May-2024	488.15	491.07	491.51	484.38	489.86	489.90	487.52	133263	649.68	510	71599	53.73
BANSWRAS	EQ	16-May-2024	150.25	151.00	152.50	149.30	151.05	150.65	150.64	30451	45.87	651	21230	69.72
BARBEQUE	EQ	16-May-2024	513.45	517.80	531.25	513.05	523.00	523.20	521.86	69263	361.46	5495	41147	59.41
BASF	EQ	16-May-2024	4574.80	4610.00	4716.40	4521.25	4610.95	4622.55	4625.60	68347	3161.46	10894	22423	32.81
BASILIC	SM	16-May-2024	348.55	357.00	357.80	346.00	347.50	347.75	349.34	61800	215.89	165	37800	61.17
BASML	EQ	16-May-2024	49.10	50.10	51.95	49.50	51.00	50.90	51.03	359277	183.34	1990	216846	60.36
BATAINDIA	EQ	16-May-2024	1327.15	1329.05	1336.00	1322.10	1334.95	1334.50	1329.36	164981	2193.20	8875	73337	44.45
BAWEJA	SM	16-May-2024	95.45	95.35	98.50	95.10	95.25	96.25	96.10	17600	16.91	22	8800	50.00
BAYERCROP	EQ	16-May-2024	5403.45	5422.85	5650.00	5279.00	5442.00	5373.75	5450.33	68399	3727.97	5409	54527	79.72
BBETF0432	EQ	16-May-2024	1139.76	1141.05	1141.90	1141.00	1141.85	1141.83	1141.24	697	7.95	16	597	85.65
BBL	EQ	16-May-2024	3457.60	3499.00	3688.00	3477.60	3654.00	3659.00	3593.28	239618	8610.14	32506	111766	46.64
BBNPPGOLD	EQ	16-May-2024	72.40	74.25	74.25	72.20	72.95	72.80	72.80	80694	58.75	44	80649	99.94
BBOX	EQ	16-May-2024	236.15	238.50	244.95	236.10	240.90	240.55	241.23	70343	169.68	2081	39107	55.59
BBTC	EQ	16-May-2024	1551.90	1564.40	1567.85	1534.70	1553.35	1549.55	1550.87	25940	402.30	3067	11736	45.24
BBTCL	EQ	16-May-2024	254.50	255.80	259.05	247.55	251.60	252.30	252.92	3053	7.72	161	1778	58.24
BCG	BZ	16-May-2024	12.25	11.65	11.65	11.65	11.65	11.65	11.65	2788074	324.81	8821	-	-
BCLIND	EQ	16-May-2024	55.65	56.00	56.35	54.70	55.00	54.85	55.13	1181786	651.57	5652	724041	61.27
BCONCEPTS	EQ	16-May-2024	670.50	679.90	702.00	671.75	700.00	700.15	696.07	30469	212.09	860	27252	89.44
BDL	EQ	16-May-2024	1999.25	2011.00	2082.00	1987.55	2066.00	2069.60	2033.25	1757317	35730.63	77809	567411	32.29
BEARDSELL	EQ	16-May-2024	42.20	41.70	46.40	41.70	44.80	44.45	45.43	406468	184.67	1833	179749	44.22
BECTORFOOD	EQ	16-May-2024	1295.65	1306.00	1307.50	1240.05	1285.00	1276.75	1262.11	172126	2172.41	16778	81287	47.23
BEDMUTHA	EQ	16-May-2024	206.60	215.80	216.90	211.05	216.90	216.90	216.03	18256	39.44	312	13129	71.92
BEL	EQ	16-May-2024	232.85	234.75	240.00	227.50	239.75	237.90	233.95	55556781	129975.84	314663	27160979	48.89
BEML	EQ	16-May-2024	3777.90	3805.00	3818.00	3625.00	3702.95	3699.95	3682.24	666344	24536.36	51040	250557	37.60
BEPL	EQ	16-May-2024	97.05	97.45	99.70	97.20	98.70	98.60	98.47	454588	447.63	5175	216985	47.73
BERGEPAINT	EQ	16-May-2024	485.10	487.00	492.00	484.25	490.90	490.00	487.97	1715553	8371.39	37398	455490	26.55
BESTAGRO	EQ	16-May-2024	556.70	560.35	573.95	551.00	560.25	558.70	558.11	21526	120.14	2312	11650	54.12
BETA	SM	16-May-2024	1209.60	1240.00	1240.00	1172.00	1185.00	1179.90	1192.82	9200	109.74	77	7500	81.52
BEWLTD	SM	16-May-2024	1592.00	1594.20	1644.00	1594.20	1630.00	1630.00	1631.65	2250	36.71	16	2125	94.44
BFINVEST	EQ	16-May-2024	554.35	553.95	596.65	553.90	576.50	574.10	581.54	388098	2256.93	26708	67822	17.48
BFSI	EQ	16-May-2024	21.64	21.64	21.89	21.53	21.87	21.84	21.68	205834	44.62	906	134882	65.53
BFUTILITIE	EQ	16-May-2024	852.15	854.90	948.65	854.05	915.00	916.60	918.86	2604661	23933.29	88018	607708	23.33
BGRENERGY	BE	16-May-2024	42.75	43.80	44.45	41.00	43.00	43.25	43.45	302666	131.52	1364	-	-
BHAGCHEM	EQ	16-May-2024	175.60	177.75	178.05	171.90	175.00	174.10	175.78	476339	837.31	3984	445266	93.48
BHAGERIA	EQ	16-May-2024	170.95	172.65	176.95	168.85	173.00	175.15	173.02	48594	84.08	1838	27693	56.99
BHAGYANGR	EQ	16-May-2024	114.70	115.45	118.00	111.10	112.50	112.10	113.18	112926	127.81	1335	72904	64.56
BHANDARI	EQ	16-May-2024	7.90	7.95	8.10	7.80	7.90	7.85	7.89	449325	35.44	800	267503	59.53
BHARATFORG	EQ	16-May-2024	1462.70	1468.10	1492.30	1457.20	1489.75	1483.00	1476.19	1258685	18580.59	60559	539051	42.83
BHARATGEAR	EQ	16-May-2024	110.95	110.55	112.00	110.10	110.30	110.75	110.78	9910	10.98	305	5615	56.66
BHARATRAS	EQ	16-May-2024	9633.65	9746.85	9746.85	9550.00	9602.00	9594.75	9613.03	798	76.71	402	391	49.00
BHARATWIRE	EQ	16-May-2024	272.35	272.15	273.45	267.00	267.50	268.15	271.10	129915	352.20	1246	112196	86.36
BHARTIARTL	EQ	16-May-2024	1309.90	1328.00	1356.85	1321.30	1344.00	1345.10	1338.89	11932181	159759.34	270107	5713097	47.88
BHARTIHEXA	EQ	16-May-2024	954.05	962.80	979.95	935.10	941.00	941.60	959.74	904640	8682.18	46697	343707	37.99
BHEL	EQ	16-May-2024	291.35	293.60	297.00	287.50	295.50	294.80	292.73	16245511	47554.89	96346	4523397	27.84
BHINVIT	IV	16-May-2024	105.20	106.00	106.74	104.61	105.75	105.68	105.50	350711	370.00	1560	251748	71.78
BIGBLOC	EQ	16-May-2024	240.70	242.40	249.85	236.35	240.20	239.65	240.55	97710	235.04	6247	50211	51.39
BIKAJI	EQ	16-May-2024	518.80	524.40	554.70	518.00	546.80	545.80	545.34	675533	3683.95	20821	210553	31.17
BIL	BE	16-May-2024	409.70	411.00	415.00	402.20	414.95	407.85	409.56	2030	8.31	71	-	-
BINANIIND	EQ	16-May-2024	15.40	16.10	16.15	16.10	16.15	16.15	16.14	9337	1.51	25	9337	100.00
BIOCON	EQ	16-May-2024	311.90	315.00	316.60	302.50	308.95	305.75	306.67	8380049	25698.93	65516	3538769	42.23
BIOFILCHEM	EQ	16-May-2024	67.85	67.85	69.50	67.30	69.00	68.70	68.19	43362	29.57	405	25158	58.02
BIRDYS	SM	16-May-2024	76.50	77.05	81.00	77.05	79.75	79.75	79.23	7200	5.70	6	3600	50.00
BIRET	RR	16-May-2024	255.84	255.84	258.65	255.01	257.55	257.68	257.33	79616	204.88	1305	70981	89.15
BIRLACABLE	EQ	16-May-2024	239.75	240.80	246.50	236.85	238.60	239.15	240.85	61363	147.79	4079	31865	51.93
BIRLACORPN	EQ	16-May-2024	1447.95	1447.95	1459.70	1423.30	1442.95	1432.05	1435.39	105487	1514.15	14189	66238	62.79
BIRLAMONEY	EQ	16-May-2024	130.25	130.00	133.20	124.80	130.10	131.25	129.84	166183	215.77	2388	77416	46.58
BKMINDST	BZ	16-May-2024	1.80	1.80	1.80	1.80	1.80	1.80	1.80	13239	0.24	10	-	-
BLAL	EQ	16-May-2024	234.80	237.25	238.75	229.65	232.00	232.45	234.10	88285	206.68	2070	47215	53.48
BLBLIMITED	BE	16-May-2024	19.75	19.90	20.30	19.55	19.85	19.85	19.91	75784	15.09	165	-	-
BLISSGVS	EQ	16-May-2024	110.05	111.15	111.15	108.85	109.50	109.05	109.87	110929	121.88	3415	60822	54.83
BLKASHYAP	EQ	16-May-2024	63.55	63.90	64.20	63.15	64.00	63.60	63.61	154102	98.03	1034	110097	71.44
BLS	EQ	16-May-2024	321.40	323.00	325.80	315.80	316.90	317.20	319.72	1411005	4511.24	19449	595979	42.24
BLSE	EQ	16-May-2024	280.80	285.20	288.45	280.05	281.55	281.45	282.76	381060	1077.50	10914	221213	58.05
BLUECHIP	BE	16-May-2024	3.30	3.35	3.35	3.35	3.35	3.35	3.35	24770	0.83	33	-	-
BLUEDART	EQ	16-May-2024	7125.75	7165.95	7270.00	7132.90	7179.90	7175.25	7186.31	9947	714.82	3857	3506	35.25
BLUEJET	EQ	16-May-2024	364.15	366.10	369.40	361.85	363.00	364.35	364.82	59454	216.90	1521	41456	69.73
BLUEPEBBLE	SM	16-May-2024	302.25	272.95	283.00	257.50	259.75	261.80	271.90	248800	676.50	266	133600	53.70
BLUESTARCO	EQ	16-May-2024	1487.40	1503.50	1634.40	1495.90	1599.00	1569.75	1535.40	648712	9960.31	35286	358005	55.19
BMETRICS	SM	16-May-2024	167.60	178.00	184.35	169.00	184.35	184.35	179.79	122800	220.79	255	82800	67.43
BODALCHEM	EQ	16-May-2024	73.70	73.90	74.05	72.45	72.95	72.90	72.98	337085	246.01	2725	173208	51.38
BOHRAIND	BE	16-May-2024	18.45	18.00	19.35	18.00	19.35	19.15	18.82	31686	5.96	72	-	-
BOMDYEING	EQ	16-May-2024	184.80	187.35	187.75	177.80	180.20	179.80	182.56	3428942	6260.03	34852	1028895	30.01
BOROLTD	EQ	16-May-2024	362.45	363.00	366.00	359.10	360.50	360.80	362.35	58786	213.01	4349	29183	49.64
BORORENEW	EQ	16-May-2024	504.30	507.05	511.95	500.00	502.50	501.85	504.59	270985	1367.37	14596	104020	38.39
BOSCHLTD	EQ	16-May-2024	30935.40	31101.05	31277.00	30600.05	30910.00	31041.55	30889.86	66955	20682.31	22896	32515	48.56
BPCL	EQ	16-May-2024	625.05	632.00	633.35	611.05	620.00	618.75	620.46	13443468	83411.49	233095	5382550	40.04
BPL	EQ	16-May-2024	106.75	107.25	111.70	106.35	107.30	107.60	108.61	494930	537.55	5238	175318	35.42
BRIGADE	EQ	16-May-2024	1081.15	1092.85	1112.55	1067.45	1097.00	1101.95	1094.67	614737	6729.36	37729	140064	22.78
BRIGHT	SM	16-May-2024	8.20	8.60	8.60	8.50	8.60	8.60	8.58	150000	12.87	43	135000	90.00
BRITANNIA	EQ	16-May-2024	5064.00	5064.15	5150.00	5017.50	5142.80	5137.75	5074.01	312988	15881.03	75020	95818	30.61
BRNL	BE	16-May-2024	58.30	61.20	61.20	59.00	61.20	61.20	60.98	96664	58.95	882	-	-
BROOKS	BE	16-May-2024	96.00	96.35	99.00	91.20	93.50	92.50	92.31	180208	166.35	361	-	-
BSE	EQ	16-May-2024	2840.90	2884.00	2884.40	2789.00	2810.00	2818.35	2818.31	675571	19039.69	49909	347344	51.41
BSE500IETF	EQ	16-May-2024	34.87	34.87	35.43	34.68	35.03	35.10	34.86	212023	73.91	967	55976	26.40
BSHSL	EQ	16-May-2024	210.75	210.70	213.75	207.60	212.00	210.10	211.00	31220	65.87	4102	6302	20.19
BSL	EQ	16-May-2024	177.85	182.00	182.00	177.30	178.00	178.95	179.30	1447	2.59	71	769	53.14
BSLGOLDETF	EQ	16-May-2024	64.97	65.90	65.90	65.03	65.66	65.64	65.61	9696	6.36	230	7591	78.29
BSLNIFTY	EQ	16-May-2024	25.31	26.05	26.05	25.15	25.54	25.51	25.36	96377	24.44	2505	59385	61.62
BSLSENETFG	EQ	16-May-2024	71.76	72.13	72.58	71.32	72.57	72.30	71.66	2909	2.08	67	1771	60.88
BSOFT	EQ	16-May-2024	612.45	619.00	623.80	606.05	616.90	615.50	614.55	2290759	14077.77	47887	748766	32.69
BTML	EQ	16-May-2024	17.85	18.05	18.05	17.30	17.90	17.95	17.88	1600702	286.13	1189	1118536	69.88
BURNPUR	EQ	16-May-2024	6.25	6.35	6.35	6.15	6.25	6.20	6.20	99171	6.15	356	80961	81.64
BUTTERFLY	EQ	16-May-2024	757.55	757.55	785.50	737.05	777.70	768.20	758.08	24854	188.41	2906	6543	26.33
BVCL	BE	16-May-2024	55.00	54.50	55.95	54.10	54.95	54.65	54.80	4555	2.50	42	-	-
BYKE	EQ	16-May-2024	73.30	74.30	74.30	71.70	73.15	73.05	72.69	112513	81.79	701	75431	67.04
CADSYS	ST	16-May-2024	434.05	453.00	455.75	453.00	455.75	455.75	455.24	21500	97.88	34	21500	100.00
CALSOFT	BE	16-May-2024	15.55	15.15	15.95	15.15	15.15	15.40	15.44	14026	2.17	79	-	-
CAMLINFINE	EQ	16-May-2024	99.65	100.15	100.45	98.55	99.75	99.25	99.32	154190	153.14	2837	86254	55.94
CAMPUS	EQ	16-May-2024	250.45	250.95	254.85	249.50	253.00	252.50	252.16	763548	1925.34	12184	447167	58.56
CAMS	EQ	16-May-2024	3294.80	3329.00	3329.00	3253.95	3284.00	3285.60	3289.33	116565	3834.21	13576	53981	46.31
CANARYS	SM	16-May-2024	55.90	57.20	60.00	56.00	58.00	58.25	58.32	564000	328.90	137	396000	70.21
CANBK	EQ	16-May-2024	119.00	120.35	120.35	111.80	113.90	113.70	114.59	83518740	95701.34	333485	41244366	49.38
CANFINHOME	EQ	16-May-2024	753.00	760.00	762.70	752.10	762.00	760.25	758.27	226162	1714.93	9940	97819	43.25
CANTABIL	EQ	16-May-2024	197.65	198.00	205.15	196.15	204.00	201.35	198.62	107246	213.01	3730	49203	45.88
CAPACITE	EQ	16-May-2024	286.10	286.50	295.55	286.35	292.65	292.65	292.42	769808	2251.11	13788	306493	39.81
CAPITALSFB	EQ	16-May-2024	339.00	344.10	344.20	338.00	339.95	339.00	339.23	53753	182.35	4131	28973	53.90
CAPLIPOINT	EQ	16-May-2024	1349.35	1354.00	1390.00	1342.00	1367.00	1363.80	1364.32	194634	2655.43	21200	49358	25.36
CAPTRUST	EQ	16-May-2024	122.25	119.50	123.80	119.50	120.25	120.60	121.01	3659	4.43	174	2231	60.97
CARBORUNIV	EQ	16-May-2024	1533.50	1541.20	1715.00	1541.00	1646.00	1646.20	1647.25	1487608	24504.55	95228	310587	20.88
CAREERP	EQ	16-May-2024	422.45	436.70	443.55	418.60	421.50	424.35	435.19	184892	804.62	3257	84389	45.64
CARERATING	EQ	16-May-2024	1096.50	1085.00	1107.05	1085.00	1090.00	1089.25	1094.34	23555	257.77	4008	14015	59.50
CARTRADE	EQ	16-May-2024	944.15	948.50	959.95	929.95	938.00	936.05	943.13	211388	1993.66	9509	154079	72.89
CARYSIL	EQ	16-May-2024	937.80	937.80	958.50	934.20	939.95	938.20	945.51	42121	398.26	4675	23905	56.75
CASTROLIND	EQ	16-May-2024	189.15	190.95	193.80	189.50	190.10	190.30	191.67	1962630	3761.82	30594	1028559	52.41
CBAZAAR	SM	16-May-2024	17.95	18.70	18.70	18.70	18.70	18.70	18.70	8000	1.50	1	8000	100.00
CCHHL	EQ	16-May-2024	15.20	15.30	15.70	15.15	15.30	15.40	15.48	159967	24.76	487	118984	74.38
CCL	EQ	16-May-2024	559.50	559.50	570.70	559.50	566.00	566.35	566.72	75051	425.33	4947	39014	51.98
CDSL	EQ	16-May-2024	2121.70	2139.95	2149.70	2083.00	2100.00	2094.30	2108.46	845578	17828.64	42886	309916	36.65
CEATLTD	EQ	16-May-2024	2289.30	2291.20	2355.00	2263.20	2289.20	2275.60	2320.76	635431	14746.81	52231	276782	43.56
CELEBRITY	EQ	16-May-2024	19.15	19.30	20.80	19.15	20.10	19.85	20.14	435761	87.75	1286	245951	56.44
CELLECOR	SM	16-May-2024	253.70	258.25	258.90	243.00	252.00	251.00	251.32	105600	265.40	154	37800	35.80
CELLO	EQ	16-May-2024	940.55	947.00	949.95	922.00	934.45	925.40	930.12	183810	1709.66	7900	140403	76.38
CELLPOINT	SM	16-May-2024	36.85	38.90	38.90	37.95	37.95	37.95	38.28	7200	2.76	6	7200	100.00
CENTENKA	EQ	16-May-2024	582.20	580.20	631.35	560.25	594.60	601.00	600.00	405924	2435.53	18722	140996	34.73
CENTEXT	BE	16-May-2024	19.00	19.00	19.00	18.20	18.75	18.65	18.60	68018	12.65	577	-	-
CENTRALBK	EQ	16-May-2024	60.70	61.20	61.40	60.20	60.85	60.80	60.72	6225201	3780.16	18525	1512933	24.30
CENTRUM	EQ	16-May-2024	42.35	42.70	42.90	41.30	42.10	41.95	42.01	1679344	705.48	5425	546705	32.55
CENTUM	EQ	16-May-2024	1821.60	1832.25	1869.60	1803.20	1847.05	1847.80	1838.22	17558	322.75	4542	8644	49.23
CENTURYPLY	EQ	16-May-2024	664.90	669.95	677.50	665.30	674.35	670.95	669.98	1133559	7594.64	11913	1056109	93.17
CENTURYTEX	EQ	16-May-2024	2047.95	2065.00	2119.95	2052.05	2080.00	2083.90	2090.33	343142	7172.81	27989	64240	18.72
CERA	EQ	16-May-2024	7173.80	7179.90	7230.00	6984.75	7058.00	7042.80	7071.22	16593	1173.33	6150	7573	45.64
CEREBRAINT	BE	16-May-2024	7.30	7.25	7.30	6.95	6.95	6.95	6.97	634974	44.28	548	-	-
CESC	EQ	16-May-2024	140.55	141.50	143.45	139.55	141.20	141.15	141.54	2427759	3436.14	13751	841597	34.67
CGCL	EQ	16-May-2024	223.35	224.85	227.75	223.05	225.50	225.75	225.24	121652	274.01	5395	46876	38.53
CGPOWER	EQ	16-May-2024	641.50	637.00	648.00	621.35	635.00	629.75	633.82	7097061	44982.69	159128	4455722	62.78
CGRAPHICS	SM	16-May-2024	247.95	248.95	248.95	235.55	235.55	235.55	238.76	294400	702.92	170	152000	51.63
CHALET	EQ	16-May-2024	778.90	781.90	798.20	767.60	798.20	789.20	782.06	311006	2432.25	21202	152805	49.13
CHAMBLFERT	EQ	16-May-2024	400.20	401.95	405.00	397.55	403.50	403.85	402.07	919576	3697.34	16099	285034	31.00
CHAVDA	SM	16-May-2024	138.85	138.85	143.00	138.00	139.60	139.85	140.36	78000	109.48	68	53000	67.95
CHEMBOND	EQ	16-May-2024	576.90	580.00	585.00	576.00	584.00	581.70	580.99	13381	77.74	1628	7474	55.86
CHEMCON	EQ	16-May-2024	257.80	259.60	259.85	253.70	254.80	255.00	256.22	22279	57.08	1550	11392	51.13
CHEMFAB	EQ	16-May-2024	604.45	600.00	615.05	600.00	611.90	606.25	607.92	10878	66.13	584	8163	75.04
CHEMPLASTS	EQ	16-May-2024	476.45	480.00	492.05	475.00	482.90	485.00	484.34	68800	333.23	9675	25965	37.74
CHENNPETRO	EQ	16-May-2024	905.80	914.00	924.40	888.60	898.40	897.75	907.32	909771	8254.52	29869	273237	30.03
CHEVIOT	EQ	16-May-2024	1260.70	1278.65	1282.45	1253.90	1277.20	1278.85	1267.09	4160	52.71	752	3047	73.25
CHOICEIN	EQ	16-May-2024	330.15	337.00	337.55	330.45	337.00	336.15	333.73	660716	2204.98	16625	185187	28.03
CHOLAFIN	EQ	16-May-2024	1231.35	1243.70	1271.95	1231.55	1268.80	1262.00	1257.43	1689316	21242.04	71406	759892	44.98
CHOLAHLDNG	EQ	16-May-2024	1076.40	1077.00	1120.00	1077.00	1119.00	1116.95	1107.46	92112	1020.10	10614	58112	63.09
CIEINDIA	EQ	16-May-2024	483.05	486.70	493.00	484.20	492.00	491.25	489.89	323026	1582.47	17469	214962	66.55
CIGNITITEC	EQ	16-May-2024	1304.30	1306.00	1312.95	1300.00	1301.00	1300.50	1302.60	91552	1192.56	2413	70275	76.76
CINELINE	EQ	16-May-2024	119.95	119.50	122.00	119.10	120.90	120.65	120.42	50522	60.84	462	40509	80.18
CINEVISTA	BE	16-May-2024	19.10	19.15	19.90	18.40	19.30	19.20	19.30	36493	7.04	99	-	-
CIPLA	EQ	16-May-2024	1406.70	1409.00	1425.90	1387.30	1420.65	1421.10	1408.34	3226214	45436.09	171189	1332640	41.31
CLEAN	EQ	16-May-2024	1327.55	1336.90	1362.05	1334.80	1355.00	1350.25	1351.14	244355	3301.58	23174	134923	55.22
CLEDUCATE	EQ	16-May-2024	76.55	76.60	78.95	75.35	76.10	76.05	77.17	42381	32.70	714	30664	72.35
CLOUD	SM	16-May-2024	32.40	30.80	30.80	30.80	30.80	30.80	30.80	66000	20.33	54	66000	100.00
CLSEL	EQ	16-May-2024	221.30	223.00	232.00	222.15	227.50	224.65	226.76	146332	331.82	5098	79642	54.43
CMMIPL	ST	16-May-2024	2.50	2.55	2.55	2.55	2.55	2.55	2.55	24000	0.61	5	24000	100.00
CMNL	SM	16-May-2024	73.00	72.00	72.50	70.75	70.85	71.00	71.56	25500	18.25	17	19500	76.47
CMRSL	SM	16-May-2024	136.00	142.00	142.00	141.90	141.90	141.90	141.97	2400	3.41	3	2400	100.00
CMSINFO	EQ	16-May-2024	409.90	420.00	427.35	410.95	423.90	424.15	420.86	3112379	13098.81	75958	1764414	56.69
COALINDIA	EQ	16-May-2024	467.85	468.65	475.00	457.85	467.25	468.30	466.86	17232651	80452.67	216546	5855927	33.98
COASTCORP	EQ	16-May-2024	242.50	241.90	243.95	240.40	241.00	241.90	242.12	8259	20.00	695	3858	46.71
COCHINSHIP	EQ	16-May-2024	1330.50	1341.90	1361.00	1327.75	1347.00	1345.50	1343.01	3459148	46456.77	92006	730349	21.11
COFFEEDAY	EQ	16-May-2024	59.65	60.20	61.15	58.95	59.20	59.10	59.91	1931917	1157.37	5840	819384	42.41
COFORGE	EQ	16-May-2024	4614.95	4663.00	4708.50	4589.35	4675.90	4680.95	4667.31	1042730	48667.41	92465	459878	44.10
COLPAL	EQ	16-May-2024	2672.55	2700.00	2700.00	2639.10	2689.00	2686.30	2664.67	653681	17418.47	50701	220368	33.71
COMMITTED	SM	16-May-2024	57.00	55.45	58.70	55.45	58.70	58.70	57.08	3200	1.83	2	3200	100.00
COMMOIETF	EQ	16-May-2024	87.85	88.63	88.63	87.02	88.12	87.98	87.64	103941	91.09	1375	89574	86.18
COMPUSOFT	EQ	16-May-2024	32.70	33.25	33.25	32.50	32.80	32.90	32.96	83836	27.63	603	48535	57.89
COMSYN	EQ	16-May-2024	69.05	70.00	71.95	68.15	70.00	69.60	70.18	5685	3.99	190	3604	63.39
CONCOR	EQ	16-May-2024	1027.20	1032.00	1042.00	1019.05	1037.90	1036.40	1033.16	1069653	11051.26	34215	446993	41.79
CONCORDBIO	EQ	16-May-2024	1487.40	1488.10	1506.35	1453.05	1462.00	1458.25	1472.56	41170	606.25	6330	25225	61.27
CONFIPET	EQ	16-May-2024	84.40	84.80	85.35	83.75	84.00	84.00	84.32	829874	699.77	5010	453356	54.63
CONS	EQ	16-May-2024	105.00	105.00	106.75	104.30	105.00	105.44	105.14	667	0.70	28	360	53.97
CONSOFINVT	EQ	16-May-2024	229.90	235.50	237.00	228.25	228.60	229.30	232.84	49824	116.01	1753	23696	47.56
CONSUMBEES	EQ	16-May-2024	114.56	115.38	115.87	114.02	115.65	115.36	114.79	49328	56.63	730	32095	65.06
CONSUMIETF	EQ	16-May-2024	106.27	107.97	107.97	105.75	107.23	107.46	106.18	83292	88.44	152	46675	56.04
CONTI	SM	16-May-2024	23.75	23.75	24.00	22.60	22.60	22.60	22.89	36663	8.39	9	33330	90.91
CONTROLPR	EQ	16-May-2024	895.15	904.75	920.95	875.00	905.75	900.05	893.27	36785	328.59	8550	19264	52.37
COOLCAPS	SM	16-May-2024	440.00	421.00	421.00	421.00	421.00	421.00	421.00	250	1.05	1	250	100.00
CORALFINAC	BE	16-May-2024	44.85	47.00	47.00	44.50	46.45	45.85	45.88	30029	13.78	241	-	-
CORDSCABLE	EQ	16-May-2024	198.65	199.95	201.50	196.00	197.10	197.50	198.29	36092	71.57	1043	24205	67.06
COROMANDEL	EQ	16-May-2024	1235.45	1235.45	1250.00	1231.30	1246.70	1248.70	1242.72	161486	2006.81	16196	76229	47.20
COSMOFIRST	EQ	16-May-2024	579.60	566.35	609.60	566.00	592.00	590.10	588.38	138899	817.25	9870	71354	51.37
COUNCODOS	EQ	16-May-2024	6.30	6.35	6.60	6.25	6.60	6.60	6.50	500652	32.54	386	232003	46.34
CPS	ST	16-May-2024	347.00	358.00	358.00	355.00	355.00	355.00	356.50	1200	4.28	2	600	50.00
CPSEETF	EQ	16-May-2024	87.45	88.00	88.00	86.14	87.72	87.72	87.29	4834450	4219.93	14020	2770046	57.30
CRAFTSMAN	EQ	16-May-2024	4372.20	4399.00	4430.00	4346.00	4414.95	4404.35	4390.84	15905	698.36	4773	8982	56.47
CRAYONS	SM	16-May-2024	118.50	118.00	118.00	106.65	111.55	111.90	108.93	124000	135.08	103	87000	70.16
CREATIVE	EQ	16-May-2024	782.95	788.90	797.70	771.50	781.95	778.85	784.92	4186	32.86	708	2501	59.75
CREATIVEYE	BE	16-May-2024	5.90	5.90	6.15	5.60	5.95	5.70	5.71	28285	1.61	82	-	-
CREDITACC	EQ	16-May-2024	1413.70	1421.00	1427.55	1404.00	1419.95	1419.55	1416.16	105803	1498.34	16072	69341	65.54
CREST	EQ	16-May-2024	384.75	384.75	386.90	378.30	381.00	381.80	382.64	11827	45.25	319	10141	85.74
CRISIL	EQ	16-May-2024	4368.00	4378.00	4398.45	4327.10	4374.00	4373.40	4363.04	7265	316.97	2740	2993	41.20
CROMPTON	EQ	16-May-2024	338.10	339.60	339.75	332.60	338.60	339.10	336.25	2777003	9337.71	25347	1757776	63.30
CROWN	BE	16-May-2024	218.40	214.05	218.40	214.05	218.40	218.40	214.49	10103	21.67	75	-	-
CSBBANK	EQ	16-May-2024	350.65	353.80	353.80	340.25	340.75	341.40	344.42	201872	695.28	11989	127350	63.08
CSLFINANCE	EQ	16-May-2024	416.30	420.95	422.95	409.60	415.80	415.00	414.73	67447	279.72	5109	31242	46.32
CTE	BE	16-May-2024	89.30	88.00	89.00	87.70	87.70	87.70	88.04	20377	17.94	70	-	-
CUB	EQ	16-May-2024	153.05	154.45	154.65	151.25	154.25	153.90	153.10	809995	1240.08	8815	319666	39.47
CUBEXTUB	BE	16-May-2024	101.05	103.05	103.05	103.05	103.05	103.05	103.05	2413	2.49	14	-	-
CUMMINSIND	EQ	16-May-2024	3683.20	3691.50	3789.00	3652.45	3737.30	3728.50	3736.59	927635	34661.94	65740	440006	47.43
CUPID	BE	16-May-2024	97.45	98.50	100.00	96.50	96.60	96.90	97.12	469795	456.25	3418	-	-
CYBERMEDIA	BE	16-May-2024	24.85	24.85	25.40	24.35	25.00	24.85	24.88	4453	1.11	74	-	-
CYBERTECH	EQ	16-May-2024	145.75	147.00	151.30	147.00	150.00	149.25	149.76	92228	138.12	2394	41456	44.95
CYIENT	EQ	16-May-2024	1753.30	1770.15	1799.00	1746.05	1764.00	1764.35	1775.54	402647	7149.15	33179	184097	45.72
CYIENTDLM	EQ	16-May-2024	665.35	670.65	672.25	662.50	664.70	663.90	666.78	113061	753.87	7699	58578	51.81
DABUR	EQ	16-May-2024	545.85	547.65	549.40	534.70	543.00	542.05	539.39	3864351	20843.83	57179	2099963	54.34
DALBHARAT	EQ	16-May-2024	1760.95	1780.00	1797.10	1761.50	1793.45	1789.45	1776.06	313111	5561.05	20744	185053	59.10
DALMIASUG	EQ	16-May-2024	382.40	384.90	387.95	377.20	378.35	378.30	381.15	37882	144.39	2713	23460	61.93
DAMODARIND	EQ	16-May-2024	50.05	51.25	51.25	49.70	49.80	49.90	50.25	14701	7.39	431	5031	34.22
DANGEE	EQ	16-May-2024	8.35	8.35	8.50	8.30	8.35	8.35	8.38	141127	11.82	624	92891	65.82
DATAMATICS	EQ	16-May-2024	544.95	551.80	569.50	550.45	564.45	560.70	560.59	89588	502.22	9985	26697	29.80
DATAPATTNS	EQ	16-May-2024	2865.65	2896.70	2975.40	2868.05	2960.10	2966.25	2925.83	369254	10803.75	39001	84902	22.99
DAVANGERE	EQ	16-May-2024	99.90	101.10	101.90	97.25	100.20	99.90	100.03	88284	88.31	805	50397	57.09
DBCORP	EQ	16-May-2024	277.90	277.85	280.00	271.00	271.00	273.30	275.93	83347	229.98	1636	73658	88.38
DBL	EQ	16-May-2024	436.10	437.80	448.25	434.00	446.80	446.05	442.53	446891	1977.64	18036	220238	49.28
DBOL	EQ	16-May-2024	120.45	121.10	124.10	118.80	119.80	119.60	119.79	230154	275.70	2063	151252	65.72
DBREALTY	EQ	16-May-2024	210.30	212.00	213.90	207.50	211.20	210.35	210.71	1574962	3318.62	20001	589011	37.40
DBSTOCKBRO	EQ	16-May-2024	61.85	62.80	64.20	60.20	60.35	61.35	61.62	43848	27.02	892	14136	32.24
DCAL	EQ	16-May-2024	193.60	195.00	200.00	190.40	198.00	197.95	195.76	789665	1545.87	17219	325603	41.23
DCBBANK	EQ	16-May-2024	129.85	131.00	131.00	128.60	129.70	129.50	129.64	783459	1015.69	8491	408990	52.20
DCG	SM	16-May-2024	95.55	94.50	96.40	93.00	93.35	93.50	94.89	72000	68.32	57	57600	80.00
DCI	BE	16-May-2024	213.75	213.75	217.95	205.10	210.05	216.40	211.59	3020	6.39	96	-	-
DCM	EQ	16-May-2024	74.85	74.30	76.05	73.50	74.45	74.10	74.58	24317	18.14	326	16001	65.80
DCMFINSERV	BE	16-May-2024	5.05	5.25	5.30	4.90	5.30	5.30	5.25	10283	0.54	63	-	-
DCMNVL	EQ	16-May-2024	212.45	213.25	213.85	206.00	207.00	207.50	208.42	14124	29.44	927	9098	64.42
DCMSHRIRAM	EQ	16-May-2024	994.20	985.20	1006.00	981.00	990.00	987.90	997.07	50517	503.69	9282	23868	47.25
DCMSRIND	EQ	16-May-2024	201.15	202.60	208.30	201.50	203.50	203.00	204.03	182540	372.44	7177	94812	51.94
DCW	EQ	16-May-2024	53.00	53.15	53.35	51.15	51.90	52.05	52.05	3500095	1821.85	10627	791803	22.62
DCXINDIA	EQ	16-May-2024	310.70	315.00	328.15	315.00	321.70	321.25	321.73	1153344	3710.69	24583	578795	50.18
DECCANCE	EQ	16-May-2024	614.35	617.05	619.20	605.30	607.00	607.95	610.76	6681	40.81	685	4800	71.85
DEEM	SM	16-May-2024	103.60	104.50	107.65	104.30	107.65	107.65	105.49	5000	5.27	5	5000	100.00
DEEPAKFERT	EQ	16-May-2024	552.75	554.95	559.45	551.00	557.90	557.35	555.61	228073	1267.19	10341	89760	39.36
DEEPAKNTR	EQ	16-May-2024	2424.25	2440.20	2455.00	2422.00	2453.00	2448.45	2437.12	164601	4011.52	19439	62283	37.84
DEEPENR	EQ	16-May-2024	180.65	181.80	184.90	178.15	178.80	179.00	180.86	21907	39.62	630	15905	72.60
DEEPINDS	EQ	16-May-2024	311.10	304.90	305.00	290.60	292.50	292.65	297.01	395420	1174.44	13675	219020	55.39
DELAPLEX	SM	16-May-2024	241.35	249.00	249.00	236.30	240.00	240.50	243.39	25200	61.34	37	20400	80.95
DELHIVERY	EQ	16-May-2024	449.00	449.95	455.90	447.05	452.00	450.30	449.68	906119	4074.63	37364	537400	59.31
DELPHIFX	EQ	16-May-2024	209.65	211.05	212.15	207.80	209.65	208.90	209.79	10087	21.16	471	6147	60.94
DELTACORP	EQ	16-May-2024	116.90	117.80	122.10	117.40	120.90	121.00	120.59	2979500	3593.12	18812	1151232	38.64
DELTAMAGNT	EQ	16-May-2024	99.95	102.75	104.45	99.80	103.35	103.15	102.64	20654	21.20	329	16269	78.77
DEN	EQ	16-May-2024	52.00	52.35	52.40	51.00	51.30	51.30	51.63	1083002	559.14	5348	468889	43.30
DENEERS	SM	16-May-2024	217.00	211.00	213.00	211.00	212.85	212.85	211.97	4800	10.17	8	1800	37.50
DENORA	EQ	16-May-2024	1558.05	1573.65	1595.95	1563.65	1593.10	1589.35	1583.52	20127	318.71	3615	10420	51.77
DENTALKART	SM	16-May-2024	509.65	515.00	578.70	508.00	555.00	552.80	550.12	53750	295.69	200	32750	60.93
DESTINY	ST	16-May-2024	37.60	37.00	37.00	37.00	37.00	37.00	37.00	3000	1.11	1	3000	100.00
DEVIT	EQ	16-May-2024	108.25	109.10	110.95	108.00	108.35	108.60	109.00	10248	11.17	211	7543	73.60
DEVYANI	EQ	16-May-2024	150.85	151.30	152.15	149.40	152.00	151.25	150.59	2070734	3118.24	21409	1008627	48.71
DHAMPURSUG	EQ	16-May-2024	215.70	217.00	220.50	215.10	219.15	219.40	217.64	222482	484.20	6384	114273	51.36
DHANBANK	BE	16-May-2024	42.30	42.30	42.60	41.20	42.45	42.15	42.20	409084	172.63	1978	-	-
DHANI	EQ	16-May-2024	46.05	46.40	46.60	45.40	46.15	46.10	46.13	2070337	955.06	5079	652294	31.51
DHANUKA	EQ	16-May-2024	1349.95	1356.70	1364.40	1329.90	1337.00	1341.15	1343.59	16867	226.62	3842	7539	44.70
DHARMAJ	EQ	16-May-2024	232.20	230.20	233.65	229.00	233.00	231.25	231.12	23752	54.89	1434	15601	65.68
DHRUV	BE	16-May-2024	119.40	125.35	125.35	113.45	120.00	116.90	122.25	53847	65.83	289	-	-
DHTL	SM	16-May-2024	246.75	255.00	255.00	237.55	239.00	239.00	240.71	6400	15.41	8	4800	75.00
DHUNINV	EQ	16-May-2024	1178.95	1201.00	1209.70	1165.95	1170.00	1179.70	1189.36	1245	14.81	328	886	71.16
DIACABS	BE	16-May-2024	962.80	982.05	982.05	982.05	982.05	982.05	982.05	681	6.69	33	-	-
DIAMINESQ	EQ	16-May-2024	556.95	551.40	555.50	538.00	541.95	539.70	543.45	9227	50.14	1303	6224	67.45
DIAMONDYD	EQ	16-May-2024	866.90	873.00	875.55	860.05	868.90	861.95	865.70	14005	121.24	2161	6968	49.75
DICIND	EQ	16-May-2024	463.05	465.40	472.00	462.90	468.45	467.45	465.59	2858	13.31	322	1899	66.45
DIGIDRIVE	BE	16-May-2024	39.15	38.80	39.60	38.80	39.25	39.25	39.20	32052	12.57	198	-	-
DIGIKORE	SM	16-May-2024	489.95	490.00	500.00	460.05	490.00	488.30	482.40	16000	77.18	77	11600	72.50
DIGISPICE	EQ	16-May-2024	27.35	27.70	28.00	26.60	27.45	27.45	27.48	75422	20.73	457	48739	64.62
DIGJAMLMTD	BE	16-May-2024	84.55	84.30	86.75	84.00	86.75	84.10	84.06	387	0.33	13	-	-
DIL	EQ	16-May-2024	8.10	8.25	8.30	8.00	8.10	8.05	8.13	602083	48.92	986	335378	55.70
DISHTV	EQ	16-May-2024	16.55	16.60	16.80	16.20	16.30	16.30	16.44	18693691	3073.54	9244	5193255	27.78
DIVGIITTS	EQ	16-May-2024	816.50	817.85	833.65	809.05	829.70	825.90	821.11	9496	77.97	1443	4277	45.04
DIVISLAB	EQ	16-May-2024	3892.55	3896.00	3945.00	3830.00	3918.30	3931.15	3883.15	362920	14092.73	75395	124285	34.25
DIVOPPBEES	EQ	16-May-2024	75.07	77.30	77.30	72.80	75.90	75.54	75.28	71434	53.78	942	41342	57.87
DIXON	EQ	16-May-2024	8102.85	8035.00	8349.00	8020.20	8235.00	8259.85	8205.38	1642551	134777.62	178028	394455	24.01
DJML	BE	16-May-2024	285.85	292.50	300.10	292.00	300.10	300.05	299.42	47638	142.64	375	-	-
DKEGL	SM	16-May-2024	66.00	66.00	66.00	66.00	66.00	66.00	66.00	1500	0.99	1	1500	100.00
DLF	EQ	16-May-2024	825.65	832.00	846.35	826.35	845.05	841.50	836.32	3843468	32143.69	85125	1421153	36.98
DLINKINDIA	EQ	16-May-2024	437.95	436.05	440.00	420.85	433.50	433.75	430.01	782795	3366.10	14681	202101	25.82
DMART	EQ	16-May-2024	4652.45	4674.30	4699.00	4660.05	4675.00	4671.25	4673.04	519285	24266.40	39104	433947	83.57
DMCC	EQ	16-May-2024	313.85	310.80	327.00	310.80	322.00	319.70	319.67	35630	113.90	2772	16836	47.25
DNAMEDIA	BE	16-May-2024	4.15	4.25	4.25	4.00	4.20	4.15	4.13	36270	1.50	124	-	-
DODLA	EQ	16-May-2024	973.30	979.00	995.00	970.60	986.00	985.55	981.51	46562	457.01	5680	29851	64.11
DOLATALGO	EQ	16-May-2024	144.15	146.00	146.65	142.75	144.10	144.05	144.50	1018608	1471.92	10196	504093	49.49
DOLLAR	EQ	16-May-2024	586.80	588.80	598.00	582.00	590.00	588.05	589.57	74250	437.75	5002	33620	45.28
DOLLEX	SM	16-May-2024	43.95	44.00	44.65	43.50	44.15	43.80	44.16	32000	14.13	8	20000	62.50
DOLPHIN	BE	16-May-2024	743.45	780.60	780.60	780.60	780.60	780.60	780.60	1614	12.60	46	-	-
DOMS	EQ	16-May-2024	1807.90	1827.65	1831.30	1797.00	1813.75	1819.30	1809.56	56189	1016.78	10319	37823	67.31
DONEAR	EQ	16-May-2024	101.10	101.05	101.85	100.00	100.05	100.30	100.58	37189	37.41	583	22326	60.03
DPABHUSHAN	EQ	16-May-2024	1263.65	1282.60	1350.00	1275.00	1330.05	1336.40	1305.28	47197	616.05	6432	13872	29.39
DPSCLTD	EQ	16-May-2024	17.55	17.80	17.95	17.00	17.30	17.20	17.36	303096	52.60	1777	189963	62.67
DPWIRES	EQ	16-May-2024	505.25	500.05	509.95	494.20	497.00	496.45	501.58	107874	541.07	11000	12165	11.28
DRCSYSTEMS	EQ	16-May-2024	18.50	18.80	19.40	18.50	19.10	19.15	19.06	112129	21.38	702	71260	63.55
DREAMFOLKS	EQ	16-May-2024	510.05	512.25	515.90	500.20	503.45	501.75	504.38	143752	725.05	8720	84868	59.04
DREDGECORP	EQ	16-May-2024	789.05	800.00	802.10	780.05	786.40	785.20	792.75	26713	211.77	1682	17330	64.87
DRONE	SM	16-May-2024	295.50	299.90	310.00	286.50	291.40	292.85	299.16	95000	284.21	92	73000	76.84
DRREDDY	EQ	16-May-2024	5875.00	5928.00	5928.00	5709.00	5829.00	5850.40	5813.98	732097	42564.00	119828	312408	42.67
DSSL	EQ	16-May-2024	1206.75	1231.00	1310.00	1231.00	1249.00	1248.15	1258.54	46065	579.75	4901	23421	50.84
DTIL	EQ	16-May-2024	192.65	195.80	195.80	192.40	194.10	194.65	194.25	2029	3.94	133	1214	59.83
DUCOL	SM	16-May-2024	131.45	128.55	128.55	124.95	126.25	125.55	126.45	14400	18.21	18	12000	83.33
DUCON	BE	16-May-2024	7.55	7.90	7.90	7.90	7.90	7.90	7.90	40371	3.19	73	-	-
DUGLOBAL	SM	16-May-2024	81.10	85.15	85.15	82.10	83.80	83.80	84.26	62500	52.66	24	42500	68.00
DVL	EQ	16-May-2024	317.85	317.25	325.50	313.55	318.40	320.30	320.76	29254	93.84	851	18020	61.60
DWARKESH	EQ	16-May-2024	67.85	68.40	68.40	67.45	68.00	67.85	67.79	422473	286.41	4525	255900	60.57
DYCL	EQ	16-May-2024	604.20	600.00	604.00	571.50	578.80	579.00	584.17	247855	1447.89	8183	119966	48.40
DYNAMATECH	EQ	16-May-2024	8270.05	8270.05	8649.70	8153.25	8510.00	8558.40	8474.66	23367	1980.27	7492	12603	53.94
DYNAMIC	SM	16-May-2024	285.95	290.50	290.50	275.05	288.00	287.85	281.88	52000	146.58	52	36000	69.23
DYNPRO	EQ	16-May-2024	270.30	267.10	271.95	266.20	267.00	267.10	268.01	20054	53.75	891	14427	71.94
E2E	BE	16-May-2024	1079.95	1099.90	1099.90	1025.95	1025.95	1027.10	1032.67	51535	532.19	1641	-	-
EASEMYTRIP	EQ	16-May-2024	43.70	43.95	44.45	43.50	44.10	44.10	44.05	6721294	2961.00	12350	2268761	33.75
EBBETF0425	EQ	16-May-2024	1206.60	1206.76	1208.25	1206.76	1207.01	1207.01	1207.52	1590	19.20	57	1515	95.28
EBBETF0430	EQ	16-May-2024	1357.42	1360.00	1361.99	1358.03	1360.30	1360.93	1360.39	2357	32.06	204	1907	80.91
EBBETF0431	EQ	16-May-2024	1215.89	1216.00	1218.99	1216.00	1218.28	1218.29	1218.17	4420	53.84	86	4386	99.23
EBBETF0433	EQ	16-May-2024	1113.49	1120.00	1125.00	1112.05	1114.10	1114.93	1115.24	2489	27.76	44	2308	92.73
ECLERX	EQ	16-May-2024	2302.45	2344.95	2414.00	2340.00	2411.00	2401.90	2382.97	80758	1924.44	12142	29284	36.26
EDELWEISS	EQ	16-May-2024	78.60	78.50	80.30	76.85	78.25	78.35	78.16	5256878	4108.84	16077	1856459	35.31
EDUCOMP	BZ	16-May-2024	3.60	3.60	3.65	3.45	3.45	3.45	3.50	135953	4.75	97	-	-
EFACTOR	SM	16-May-2024	139.50	137.00	139.00	136.50	139.00	139.00	137.50	3200	4.40	4	2400	75.00
EFORCE	SM	16-May-2024	92.00	92.25	94.25	91.50	92.50	92.50	92.75	40800	37.84	32	26400	64.71
EGOLD	EQ	16-May-2024	74.85	75.60	76.85	74.70	75.25	75.25	75.26	17856	13.44	31	17047	95.47
EICHERMOT	EQ	16-May-2024	4649.35	4650.00	4697.95	4543.10	4663.05	4681.75	4624.29	845652	39105.44	124928	360333	42.61
EIDPARRY	EQ	16-May-2024	620.90	622.25	640.50	617.50	631.50	631.30	631.56	453880	2866.54	21874	225424	49.67
EIFFL	EQ	16-May-2024	130.95	133.90	136.75	130.85	131.05	133.95	132.33	21612	28.60	628	17979	83.19
EIHAHOTELS	EQ	16-May-2024	756.00	767.35	777.70	754.65	767.65	770.75	766.28	30618	234.62	3407	19977	65.25
EIHOTEL	EQ	16-May-2024	480.25	482.65	493.90	478.00	480.00	481.65	482.29	555490	2679.06	14037	426666	76.81
EIMCOELECO	BE	16-May-2024	1999.75	2000.00	2055.00	1899.80	1999.00	1977.85	1925.05	21540	414.66	368	-	-
EKC	EQ	16-May-2024	139.15	140.65	143.20	137.20	138.50	138.60	140.34	180012	252.62	4249	84895	47.16
ELDEHSG	EQ	16-May-2024	1053.85	1068.80	1105.00	1023.85	1099.00	1096.20	1078.40	7118	76.76	502	5096	71.59
ELECON	EQ	16-May-2024	1097.75	1097.50	1149.75	1097.20	1142.00	1144.55	1131.47	523367	5921.72	42937	226229	43.23
ELECTCAST	EQ	16-May-2024	169.40	170.25	172.40	168.10	170.00	170.10	170.50	1190287	2029.48	17613	626586	52.64
ELECTHERM	BE	16-May-2024	767.25	782.55	782.55	782.55	782.55	782.55	782.55	5051	39.53	25	-	-
ELGIEQUIP	EQ	16-May-2024	620.10	624.00	627.00	618.50	623.00	624.25	623.20	110905	691.16	6037	70009	63.13
ELGIRUBCO	EQ	16-May-2024	63.85	64.05	67.25	63.35	63.75	64.25	65.38	383574	250.78	2765	140326	36.58
ELIN	EQ	16-May-2024	158.65	158.05	162.25	156.10	160.00	159.10	158.70	109286	173.44	4538	53099	48.59
EMAMILTD	EQ	16-May-2024	526.90	527.00	528.00	516.10	521.85	522.35	522.95	221893	1160.39	17185	79695	35.92
EMAMIPAP	EQ	16-May-2024	110.55	112.50	112.50	110.25	110.65	110.30	110.59	27431	30.34	311	18570	67.70
EMAMIREAL	EQ	16-May-2024	109.95	111.00	114.05	110.00	110.50	111.30	112.05	33607	37.66	499	21393	63.66
EMBASSY	RR	16-May-2024	343.01	343.77	345.99	341.21	344.57	344.89	344.15	1479618	5092.11	13796	1385039	93.61
EMIL	EQ	16-May-2024	219.00	220.50	222.70	213.10	216.50	216.35	216.61	115648	250.51	3136	67170	58.08
EMKAY	EQ	16-May-2024	159.00	160.25	173.80	157.00	171.00	170.05	166.78	218947	365.17	3638	99096	45.26
EMKAYTOOLS	SM	16-May-2024	692.30	692.30	703.00	692.00	695.20	695.20	696.45	5700	39.70	15	5400	94.74
EMMBI	EQ	16-May-2024	104.10	104.85	110.20	104.80	108.30	108.80	108.45	165485	179.46	3233	73950	44.69
EMMIL	ST	16-May-2024	138.00	366.00	384.30	350.30	384.30	384.25	369.85	1707000	6313.29	1397	1701000	99.65
EMSLIMITED	EQ	16-May-2024	447.55	450.00	455.00	445.00	455.00	453.35	449.97	257448	1158.44	14522	122229	47.48
EMUDHRA	EQ	16-May-2024	753.60	759.85	798.40	759.65	794.00	793.70	782.36	287536	2249.57	18635	160682	55.88
ENDURANCE	EQ	16-May-2024	2050.85	2051.45	2067.00	2011.05	2021.95	2025.70	2040.49	50692	1034.37	6348	36193	71.40
ENERGYDEV	EQ	16-May-2024	23.35	23.85	23.85	23.10	23.10	23.15	23.37	44319	10.36	412	31327	70.69
ENFUSE	SM	16-May-2024	118.35	119.00	121.00	119.00	119.75	119.55	119.59	25200	30.14	20	21600	85.71
ENGINERSIN	EQ	16-May-2024	247.65	249.20	258.40	248.05	254.20	254.10	253.64	15006873	38063.33	93984	5291164	35.26
ENIL	EQ	16-May-2024	238.10	240.00	241.90	235.00	238.00	237.20	238.62	29920	71.40	1933	16985	56.77
ENSER	SM	16-May-2024	78.85	80.65	81.00	78.00	78.60	78.80	79.76	106000	84.54	38	82000	77.36
ENTERO	EQ	16-May-2024	1008.95	1017.90	1029.15	1012.60	1024.90	1021.70	1022.75	56225	575.04	8680	35095	62.42
EPACK	EQ	16-May-2024	183.80	186.00	187.80	179.10	180.50	179.95	181.86	455240	827.89	13968	243017	53.38
EPIGRAL	EQ	16-May-2024	1283.70	1280.00	1299.00	1273.90	1280.00	1287.40	1286.31	25874	332.82	4005	12215	47.21
EPL	EQ	16-May-2024	187.90	185.35	190.50	185.35	190.25	190.00	188.70	404467	763.24	9839	159794	39.51
EQUAL50ADD	EQ	16-May-2024	289.04	297.70	297.70	286.13	291.01	290.35	288.08	9895	28.51	280	8762	88.55
EQUIPPP	BE	16-May-2024	28.50	29.45	29.45	27.70	27.90	28.00	28.04	12532	3.51	65	-	-
EQUITASBNK	EQ	16-May-2024	94.10	94.35	94.45	92.80	94.20	94.05	93.52	1845321	1725.74	15642	1043159	56.53
ERIS	EQ	16-May-2024	888.00	899.90	906.00	875.15	877.50	880.70	887.45	82697	733.90	8937	26308	31.81
EROSMEDIA	EQ	16-May-2024	20.40	20.60	21.55	20.40	21.20	21.00	21.07	503818	106.16	1454	190614	37.83
ESABINDIA	EQ	16-May-2024	5583.00	5604.95	6072.75	5604.95	5955.55	5965.20	5946.55	57425	3414.81	13953	22517	39.21
ESAFSFB	EQ	16-May-2024	54.70	55.15	55.25	54.45	54.70	54.55	54.66	603508	329.87	2980	424172	70.28
ESCONET	SM	16-May-2024	215.40	217.00	218.50	209.00	218.25	218.30	216.45	55200	119.48	66	43200	78.26
ESCORTS	EQ	16-May-2024	3649.70	3651.95	3754.40	3640.45	3749.00	3748.55	3720.79	303351	11287.06	34748	86576	28.54
ESFL	SM	16-May-2024	149.45	151.00	151.00	148.20	149.40	149.40	149.35	10800	16.13	18	9600	88.89
ESG	EQ	16-May-2024	37.34	37.49	37.73	37.13	37.70	37.66	37.44	15822	5.92	230	8832	55.82
ESILVER	EQ	16-May-2024	86.79	87.50	88.30	87.02	88.29	88.29	88.10	14245	12.55	96	10093	70.85
ESSARSHPNG	EQ	16-May-2024	28.05	28.20	28.70	27.90	28.30	28.15	28.20	184512	52.03	920	115486	62.59
ESSENTIA	BE	16-May-2024	3.95	3.90	3.90	3.90	3.90	3.90	3.90	391475	15.27	710	-	-
ESTER	EQ	16-May-2024	122.85	123.75	124.00	120.05	123.75	123.15	122.44	227884	279.01	3797	105574	46.33
ETHOSLTD	EQ	16-May-2024	2471.60	2476.85	2483.00	2380.05	2399.00	2393.60	2402.88	109172	2623.28	4557	101085	92.59
EUROBOND	SM	16-May-2024	181.00	177.05	183.00	176.05	182.00	182.00	179.57	9000	16.16	9	5000	55.56
EUROTEXIND	BE	16-May-2024	13.10	12.85	12.85	12.85	12.85	12.85	12.85	1302	0.17	14	-	-
EVEREADY	EQ	16-May-2024	325.00	326.65	330.00	326.10	327.95	327.55	327.96	78334	256.91	3278	40347	51.51
EVERESTIND	EQ	16-May-2024	1156.80	1156.80	1186.00	1156.80	1179.45	1182.15	1172.96	9973	116.98	2453	5718	57.33
EXCEL	EQ	16-May-2024	0.55	0.55	0.55	0.50	0.55	0.50	0.52	4925269	25.75	4417	4421545	89.77
EXCELINDUS	EQ	16-May-2024	1013.80	1015.00	1024.35	1008.35	1015.10	1016.80	1016.95	10157	103.29	1522	4946	48.70
EXICOM	EQ	16-May-2024	281.60	283.40	283.95	275.00	278.00	277.90	278.08	394655	1097.46	6484	199868	50.64
EXIDEIND	EQ	16-May-2024	463.10	465.00	476.30	460.30	473.25	473.20	471.05	5643074	26581.57	69034	1922116	34.06
EXPLEOSOL	EQ	16-May-2024	1338.00	1341.95	1353.95	1326.10	1344.00	1337.95	1335.46	7531	100.57	1483	3462	45.97
EXXARO	EQ	16-May-2024	94.70	95.20	96.05	94.00	94.75	94.75	94.96	29191	27.72	545	14485	49.62
FACT	EQ	16-May-2024	694.55	700.25	701.40	652.80	684.00	675.85	680.49	580338	3949.13	29256	86312	14.87
FAIRCHEMOR	EQ	16-May-2024	1397.85	1411.85	1425.95	1375.10	1407.00	1391.30	1400.74	9371	131.26	2351	5710	60.93
FAZE3Q	EQ	16-May-2024	446.90	449.10	458.00	437.55	446.00	444.75	445.02	35449	157.76	2209	23261	65.62
FCL	EQ	16-May-2024	362.40	364.25	364.95	358.85	361.85	361.75	361.58	116422	420.96	5825	55490	47.66
FCONSUMER	BE	16-May-2024	1.10	1.05	1.10	1.05	1.05	1.05	1.06	4191234	44.48	3931	-	-
FCSSOFT	EQ	16-May-2024	3.85	3.90	3.90	3.85	3.90	3.85	3.88	3490937	135.38	5029	2312954	66.26
FDC	EQ	16-May-2024	455.00	455.00	477.85	451.50	473.80	472.80	472.56	807604	3816.38	34307	257573	31.89
FEDERALBNK	EQ	16-May-2024	162.75	163.95	164.80	161.70	164.50	164.10	163.07	7523851	12268.79	40162	3520421	46.79
FEDFINA	EQ	16-May-2024	123.60	125.00	125.15	123.10	124.80	124.35	123.99	162337	201.28	2557	92559	57.02
FEL	BZ	16-May-2024	0.65	0.65	0.70	0.65	0.70	0.65	0.67	221179	1.48	86	-	-
FELDVR	BE	16-May-2024	5.00	5.00	5.00	4.80	5.00	5.00	4.96	3941	0.20	23	-	-
FELIX	SM	16-May-2024	359.60	366.80	370.00	356.05	370.00	370.00	365.29	2500	9.13	4	2500	100.00
FIBERWEB	EQ	16-May-2024	36.70	37.00	37.00	35.35	36.55	36.35	36.42	73378	26.72	550	35677	48.62
FIDEL	SM	16-May-2024	103.00	106.50	107.00	101.00	101.00	101.00	104.83	3000	3.15	3	3000	100.00
FIEMIND	EQ	16-May-2024	1163.80	1164.00	1188.00	1157.00	1177.00	1177.90	1173.80	26195	307.48	4739	13862	52.92
FILATEX	EQ	16-May-2024	56.05	56.35	57.50	56.35	56.65	56.85	56.89	777368	442.28	3433	317128	40.80
FILATFASH	EQ	16-May-2024	12.20	12.45	12.55	12.00	12.15	12.05	12.18	942781	114.84	2958	597922	63.42
FINCABLES	EQ	16-May-2024	1046.40	1049.75	1054.40	1035.35	1038.25	1039.70	1045.29	73137	764.49	11291	30777	42.08
FINEORG	EQ	16-May-2024	4409.15	4410.00	4444.00	4381.00	4411.00	4410.20	4408.80	15617	688.52	4125	8333	53.36
FINIETF	EQ	16-May-2024	23.22	23.37	23.53	23.24	23.46	23.48	23.34	528724	123.40	1122	225285	42.61
FINOPB	EQ	16-May-2024	280.85	281.80	290.05	281.00	288.75	288.25	286.26	62438	178.73	3458	30443	48.76
FINPIPE	EQ	16-May-2024	304.85	305.85	307.15	292.65	295.15	295.45	298.05	1617842	4822.05	32112	477013	29.48
FIVESTAR	EQ	16-May-2024	767.85	760.90	763.80	738.60	743.40	741.80	746.44	423352	3160.09	32151	205877	48.63
FLAIR	EQ	16-May-2024	285.50	287.50	294.00	287.50	292.65	291.35	291.22	77833	226.66	1905	43840	56.33
FLEXITUFF	BE	16-May-2024	33.20	33.20	33.25	31.60	32.00	32.20	32.47	14055	4.56	61	-	-
FLFL	BZ	16-May-2024	2.05	2.00	2.10	2.00	2.10	2.10	2.07	37804	0.78	66	-	-
FLUOROCHEM	EQ	16-May-2024	3212.15	3216.70	3232.50	3182.05	3209.00	3217.80	3206.39	26182	839.50	4755	14063	53.71
FMCGIETF	EQ	16-May-2024	56.79	56.79	57.20	56.30	57.06	56.97	56.61	247854	140.31	1476	140899	56.85
FMGOETZE	EQ	16-May-2024	365.70	365.70	375.70	365.70	373.40	373.05	371.61	77355	287.46	3180	50746	65.60
FMNL	BE	16-May-2024	6.10	5.90	6.40	5.90	6.40	6.35	6.28	31601	1.98	104	-	-
FOCE	SM	16-May-2024	981.00	981.00	981.00	981.00	981.00	981.00	981.00	200	1.96	1	200	100.00
FOCUS	EQ	16-May-2024	150.40	151.80	153.15	149.30	151.00	150.85	150.86	43678	65.89	1544	29225	66.91
FONEBOX	SM	16-May-2024	169.95	169.00	176.00	167.00	170.00	170.00	171.66	19000	32.62	19	17000	89.47
FOODSIN	EQ	16-May-2024	153.15	152.90	157.70	150.00	150.75	150.70	154.03	448909	691.46	8106	223843	49.86
FORCEMOT	EQ	16-May-2024	9156.60	9218.20	9241.05	8900.00	8970.00	8986.85	9023.25	21238	1916.36	6783	10516	49.52
FORTIS	EQ	16-May-2024	443.70	443.70	451.50	438.45	447.15	448.85	444.48	1185784	5270.55	21225	967746	81.61
FOSECOIND	EQ	16-May-2024	3556.05	3580.05	3590.00	3510.00	3515.60	3540.10	3537.95	1192	42.17	440	694	58.22
FROG	SM	16-May-2024	225.20	226.25	227.20	222.00	224.00	225.85	224.30	44800	100.49	107	28400	63.39
FSC	BZ	16-May-2024	4.95	5.15	5.15	4.95	4.95	5.00	5.00	32897	1.64	79	-	-
FSL	EQ	16-May-2024	194.60	196.30	201.40	196.30	199.05	199.25	199.14	1844351	3672.76	19635	655263	35.53
FUSION	EQ	16-May-2024	470.35	475.00	486.95	471.00	478.00	476.70	478.52	219686	1051.23	12070	106873	48.65
GABRIEL	EQ	16-May-2024	374.95	375.10	380.80	368.20	369.00	369.85	374.59	258331	967.67	9040	174741	67.64
GAEL	EQ	16-May-2024	154.55	155.50	157.00	152.50	152.70	153.40	154.23	327909	505.73	7392	153405	46.78
GAIL	EQ	16-May-2024	200.75	201.55	202.75	191.00	196.60	195.45	196.38	32045529	62930.80	137762	13600002	42.44
GALAXYSURF	EQ	16-May-2024	2547.45	2550.00	2556.70	2525.00	2533.00	2534.70	2536.84	4915	124.69	1730	2222	45.21
GALLANTT	BE	16-May-2024	284.60	284.50	288.50	280.00	281.00	284.35	283.23	36264	102.71	945	-	-
GANDHAR	EQ	16-May-2024	222.25	225.00	227.20	223.30	224.00	223.90	224.96	208559	469.18	6790	98410	47.19
GANDHITUBE	EQ	16-May-2024	823.00	830.00	859.00	826.00	846.10	853.25	845.52	8816	74.54	1471	4875	55.30
GANECOS	EQ	16-May-2024	1074.90	1080.00	1136.30	1080.00	1106.00	1104.85	1101.70	225936	2489.13	18354	144993	64.17
GANESHBE	EQ	16-May-2024	154.80	155.60	155.90	150.10	151.85	151.75	151.95	209847	318.85	8387	129421	61.67
GANESHHOUC	EQ	16-May-2024	886.80	880.05	883.90	845.75	860.15	865.20	860.34	133862	1151.67	6412	78945	58.97
GANGAFORGE	BE	16-May-2024	8.45	8.45	8.75	8.10	8.25	8.30	8.42	395714	33.31	903	-	-
GANGESSECU	EQ	16-May-2024	154.60	152.30	157.40	148.05	156.35	155.15	153.57	83187	127.75	2272	42927	51.60
GARFIBRES	EQ	16-May-2024	3300.05	3282.20	3340.65	3272.00	3272.00	3282.10	3300.32	4400	145.21	1830	2363	53.70
GATECH	BE	16-May-2024	1.25	1.30	1.30	1.20	1.30	1.30	1.28	259839	3.32	474	-	-
GATECHDVR	BE	16-May-2024	3.05	3.10	3.10	3.10	3.10	3.10	3.10	25874	0.80	50	-	-
GATEWAY	EQ	16-May-2024	106.60	106.85	107.45	105.60	106.20	106.15	106.36	249168	265.01	5750	127582	51.20
GAYAHWS	BE	16-May-2024	1.35	1.35	1.35	1.30	1.30	1.30	1.31	271774	3.56	128	-	-
GAYAPROJ	BZ	16-May-2024	5.85	5.80	6.10	5.70	5.95	5.95	6.01	97422	5.86	132	-	-
GEECEE	EQ	16-May-2024	314.80	315.55	317.40	304.00	306.00	306.70	312.25	13385	41.79	2038	5183	38.72
GEEKAYWIRE	EQ	16-May-2024	101.90	102.80	105.50	99.50	101.90	101.40	101.51	167515	170.04	3283	84294	50.32
GENCON	EQ	16-May-2024	40.00	40.65	40.70	39.30	40.60	40.25	40.16	22658	9.10	250	16304	71.96
GENESYS	EQ	16-May-2024	543.35	547.50	559.00	544.50	545.15	548.70	550.38	50759	279.37	4435	23481	46.26
GENSOL	EQ	16-May-2024	891.60	865.10	899.00	865.10	885.00	886.25	888.34	79741	708.37	4857	51736	64.88
GENUSPAPER	EQ	16-May-2024	22.35	22.40	22.85	22.15	22.65	22.35	22.52	778471	175.27	2043	262811	33.76
GENUSPOWER	EQ	16-May-2024	297.05	309.40	311.90	304.10	311.90	311.90	310.12	1333084	4134.20	10298	755880	56.70
GEOJITFSL	EQ	16-May-2024	107.10	107.60	109.45	106.80	108.00	108.00	107.95	1152665	1244.29	8638	423524	36.74
GEPIL	EQ	16-May-2024	318.70	319.80	333.85	319.80	331.00	330.00	327.61	225371	738.33	12605	101575	45.07
GESHIP	EQ	16-May-2024	1039.15	1045.70	1105.50	1045.40	1060.00	1059.75	1071.77	2422671	25965.40	111604	1110527	45.84
GET&D	BE	16-May-2024	1133.45	1168.85	1190.10	1164.95	1190.10	1190.10	1189.43	186976	2223.95	966	-	-
GFLLIMITED	EQ	16-May-2024	77.55	78.00	78.00	75.75	76.45	76.25	76.79	50041	38.43	970	32875	65.70
GHCL	EQ	16-May-2024	498.40	503.00	503.00	493.20	500.80	500.25	495.62	343942	1704.64	5982	307366	89.37
GHCLTEXTIL	EQ	16-May-2024	84.85	85.70	86.25	84.30	84.80	84.70	84.96	142174	120.80	2070	85735	60.30
GICHSGFIN	EQ	16-May-2024	211.95	212.45	214.65	210.55	211.35	211.35	211.96	142510	302.06	4672	73867	51.83
GICL	SM	16-May-2024	44.05	44.70	44.70	42.70	44.70	44.70	44.03	9000	3.96	3	6000	66.67
GICRE	EQ	16-May-2024	341.00	343.00	343.40	335.60	337.50	337.60	339.73	581684	1976.14	16459	169900	29.21
GILLANDERS	BE	16-May-2024	79.05	79.85	79.85	78.00	78.45	78.45	78.81	4884	3.85	33	-	-
GILLETTE	EQ	16-May-2024	6717.65	6774.95	6859.00	6701.15	6830.00	6820.15	6790.42	30212	2051.52	7743	19639	65.00
GILT5YBEES	EQ	16-May-2024	55.62	55.90	55.90	55.62	55.75	55.74	55.70	159294	88.73	338	85947	53.95
GINNIFILA	EQ	16-May-2024	38.55	39.35	39.45	36.40	36.70	36.75	37.25	211852	78.92	1179	123975	58.52
GIPCL	EQ	16-May-2024	191.35	192.35	193.45	188.00	191.00	190.15	190.43	295499	562.72	6931	132218	44.74
GIRIRAJ	ST	16-May-2024	401.00	420.95	421.00	420.95	421.00	421.00	420.98	750	3.16	2	750	100.00
GKWLIMITED	BE	16-May-2024	2329.55	2292.00	2350.00	2280.00	2350.00	2303.95	2310.94	994	22.97	44	-	-
GLAND	EQ	16-May-2024	1775.20	1779.05	1819.05	1765.00	1781.00	1779.65	1794.86	428653	7693.73	29011	355451	82.92
GLAXO	EQ	16-May-2024	1989.15	1999.00	2045.00	1980.10	2039.95	2022.50	2001.69	110541	2212.68	7761	78591	71.10
GLENMARK	EQ	16-May-2024	1002.40	1005.00	1011.95	985.20	1009.00	1005.30	1001.15	571339	5719.98	24196	336354	58.87
GLFL	BE	16-May-2024	8.05	8.45	8.45	7.65	8.45	8.45	8.06	41994	3.38	99	-	-
GLOBAL	BE	16-May-2024	243.80	246.00	252.00	240.00	246.90	242.05	244.70	18027	44.11	335	-	-
GLOBALPET	SM	16-May-2024	100.00	103.95	105.95	100.00	105.95	105.95	104.18	21000	21.88	13	19500	92.86
GLOBALVECT	BE	16-May-2024	187.65	191.40	191.40	191.40	191.40	191.40	191.40	8346	15.97	68	-	-
GLOBE	EQ	16-May-2024	3.00	3.10	3.15	3.05	3.15	3.15	3.13	2588625	80.90	1283	1995426	77.08
GLOBUSSPR	EQ	16-May-2024	740.95	744.65	750.50	742.25	749.00	745.20	746.66	35371	264.10	2807	20704	58.53
GLOSTERLTD	EQ	16-May-2024	843.65	864.00	864.00	829.15	849.00	838.35	849.07	3559	30.22	483	2279	64.03
GLS	EQ	16-May-2024	821.25	825.40	835.00	822.00	825.60	827.95	827.57	32827	271.67	2061	19306	58.81
GMBREW	EQ	16-May-2024	758.50	763.00	766.40	745.85	751.50	752.95	753.63	33584	253.10	3518	15952	47.50
GMDCLTD	EQ	16-May-2024	411.30	413.25	416.35	407.00	409.50	409.05	410.95	932461	3831.96	19241	316013	33.89
GMMPFAUDLR	EQ	16-May-2024	1382.55	1351.70	1413.00	1351.70	1400.00	1400.90	1400.01	75054	1050.76	8978	33795	45.03
GMRINFRA	EQ	16-May-2024	83.75	84.00	85.00	82.45	83.00	82.95	83.37	9418488	7852.56	36529	4098178	43.51
GMRP&UI	EQ	16-May-2024	69.25	68.90	69.15	66.60	67.25	67.55	67.71	2471759	1673.56	7628	1270700	51.41
GNA	EQ	16-May-2024	404.25	405.00	407.20	402.00	403.00	402.70	404.32	14787	59.79	1348	9276	62.73
GNFC	EQ	16-May-2024	660.55	664.00	667.10	655.10	666.00	664.35	662.10	340321	2253.25	11772	126441	37.15
GOACARBON	EQ	16-May-2024	915.85	845.00	884.90	845.00	858.00	857.40	862.16	401211	3459.10	24059	103283	25.74
GOCLCORP	EQ	16-May-2024	418.00	418.80	419.80	408.00	411.00	410.80	411.73	38701	159.35	3387	18452	47.68
GOCOLORS	EQ	16-May-2024	990.25	997.00	1025.00	996.10	1019.00	1010.45	1011.91	34040	344.45	6126	18135	53.28
GODFRYPHLP	EQ	16-May-2024	3545.35	3545.35	3621.65	3533.90	3620.00	3597.50	3578.18	58836	2105.26	12473	13805	23.46
GODHA	EQ	16-May-2024	0.70	0.70	0.70	0.65	0.70	0.70	0.67	3353501	22.61	1345	1912175	57.02
GODREJAGRO	EQ	16-May-2024	552.95	552.95	558.80	548.00	556.75	556.10	553.98	83185	460.83	9538	42269	50.81
GODREJCP	EQ	16-May-2024	1291.60	1296.15	1307.65	1280.00	1301.05	1302.75	1295.45	545707	7069.37	37389	229804	42.11
GODREJIND	EQ	16-May-2024	799.50	803.85	804.50	792.75	795.00	797.20	799.93	117554	940.35	15969	60919	51.82
GODREJPROP	EQ	16-May-2024	2821.25	2834.45	2877.00	2816.20	2872.00	2860.00	2852.52	574792	16396.08	54144	231079	40.20
GOENKA	BZ	16-May-2024	0.85	0.85	0.85	0.80	0.80	0.80	0.81	383900	3.10	200	-	-
GOKEX	EQ	16-May-2024	840.10	850.00	852.00	838.20	840.05	840.35	842.32	37846	318.78	6942	20825	55.03
GOKUL	BE	16-May-2024	40.55	41.05	41.35	40.50	40.50	40.55	40.78	28089	11.45	146	-	-
GOKULAGRO	EQ	16-May-2024	151.65	153.20	159.25	149.50	151.50	150.55	153.77	569450	875.64	13480	176165	30.94
GOLD1	EQ	16-May-2024	62.24	62.47	62.89	62.40	62.56	62.62	62.59	384537	240.68	1358	349429	90.87
GOLDBEES	EQ	16-May-2024	61.71	62.03	62.30	61.92	61.99	62.00	62.05	3465714	2150.35	21100	2188827	63.16
GOLDCASE	EQ	16-May-2024	11.68	11.65	11.80	11.65	11.79	11.77	11.77	231805	27.28	1100	172592	74.46
GOLDETF	EQ	16-May-2024	72.15	72.90	72.90	71.91	72.41	72.62	72.49	91587	66.39	1052	82379	89.95
GOLDETFADD	EQ	16-May-2024	72.39	73.75	73.75	72.27	72.85	72.84	72.81	4154	3.02	77	3880	93.40
GOLDIAM	EQ	16-May-2024	164.70	165.10	166.70	161.10	162.90	163.05	163.95	176616	289.56	2697	95502	54.07
GOLDIETF	EQ	16-May-2024	63.67	64.34	64.34	63.91	64.27	64.22	64.19	658323	422.57	4253	455711	69.22
GOLDSHARE	EQ	16-May-2024	62.25	62.50	63.10	62.35	62.65	62.65	62.66	133468	83.63	787	114897	86.09
GOLDSTAR	SM	16-May-2024	13.10	13.10	15.25	12.90	13.75	13.70	13.73	168750	23.18	15	101250	60.00
GOLDTECH	EQ	16-May-2024	126.55	130.80	130.80	124.20	125.60	125.40	125.81	13692	17.23	416	9091	66.40
GOODLUCK	EQ	16-May-2024	875.35	876.95	885.20	868.00	874.00	880.75	877.04	52114	457.06	5112	31081	59.64
GOPAL	EQ	16-May-2024	335.05	335.25	344.00	334.20	337.00	336.65	340.54	158379	539.34	7383	73968	46.70
GOYALALUM	BE	16-May-2024	9.75	10.10	10.20	10.10	10.20	10.20	10.19	773551	78.81	2899	-	-
GOYALSALT	SM	16-May-2024	200.00	198.00	198.00	197.00	198.00	198.00	197.67	1800	3.56	3	1800	100.00
GPIL	EQ	16-May-2024	915.10	916.60	921.90	900.00	901.15	901.25	907.01	146974	1333.06	7968	79792	54.29
GPPL	EQ	16-May-2024	204.10	205.25	208.00	203.70	205.15	205.30	205.86	1326990	2731.74	16104	513279	38.68
GPTHEALTH	EQ	16-May-2024	155.45	157.10	157.90	152.50	152.85	152.90	154.30	294328	454.14	10776	143466	48.74
GPTINFRA	BE	16-May-2024	230.00	231.85	236.30	225.00	234.40	233.50	232.73	118164	275.00	942	-	-
GRANULES	EQ	16-May-2024	396.80	398.00	403.00	393.00	402.00	399.95	396.15	1272958	5042.85	25313	556662	43.73
GRAPHISAD	SM	16-May-2024	46.90	47.70	47.70	47.05	47.50	47.50	47.46	7200	3.42	6	7200	100.00
GRAPHITE	EQ	16-May-2024	581.40	585.00	607.00	583.55	588.90	586.80	594.51	1396893	8304.60	38657	475487	34.04
GRASIM	EQ	16-May-2024	2369.70	2382.00	2386.00	2310.20	2379.00	2372.60	2351.75	1181205	27778.96	103261	461977	39.11
GRASIMPP	E1	16-May-2024	1099.20	1091.05	1106.05	1043.55	1105.00	1099.75	1071.94	24307	260.56	728	15594	64.15
GRAVITA	EQ	16-May-2024	945.80	959.00	960.25	936.00	940.00	939.30	946.55	116109	1099.03	11249	68758	59.22
GREAVESCOT	EQ	16-May-2024	133.15	132.95	134.50	130.05	131.50	131.30	131.96	602002	794.42	6666	313800	52.13
GREENCHEF	SM	16-May-2024	82.40	82.00	82.50	81.00	82.50	82.50	82.08	7200	5.91	8	7200	100.00
GREENLAM	EQ	16-May-2024	587.95	588.00	600.00	584.10	595.00	599.65	594.54	61428	365.21	7809	34905	56.82
GREENPANEL	EQ	16-May-2024	294.80	295.00	295.75	293.45	295.00	294.20	294.72	126730	373.50	4369	88641	69.94
GREENPLY	EQ	16-May-2024	240.80	240.80	242.90	238.20	241.80	241.60	240.09	263423	632.45	6387	207290	78.69
GREENPOWER	BE	16-May-2024	20.15	20.20	20.40	19.85	19.90	19.90	20.08	1640582	329.35	7509	-	-
GRETEX	ST	16-May-2024	110.35	115.85	115.85	115.85	115.85	115.85	115.85	6000	6.95	2	6000	100.00
GRINDWELL	EQ	16-May-2024	2282.80	2288.00	2371.00	2274.80	2363.95	2358.85	2325.03	80429	1870.00	12656	49728	61.83
GRINFRA	EQ	16-May-2024	1462.10	1454.05	1542.60	1434.00	1532.00	1531.70	1513.65	957454	14492.52	32620	471442	49.24
GRMOVER	EQ	16-May-2024	138.35	138.00	139.95	137.10	138.00	138.30	138.43	24265	33.59	918	15243	62.82
GROBTEA	EQ	16-May-2024	928.65	925.30	929.25	900.00	906.05	908.25	911.50	592	5.40	167	432	72.97
GRPLTD	EQ	16-May-2024	8225.00	8318.00	8355.50	7600.20	7715.00	7923.15	8051.04	2678	215.61	1385	1120	41.82
GRSE	EQ	16-May-2024	979.45	982.15	995.75	973.00	989.70	990.90	984.49	1010615	9949.39	31865	199268	19.72
GRWRHITECH	EQ	16-May-2024	1674.00	1658.00	1684.60	1640.00	1667.00	1666.30	1671.00	16913	282.62	3933	11434	67.60
GSEC10IETF	EQ	16-May-2024	229.01	229.95	229.95	229.45	229.45	229.45	229.45	781	1.79	2	780	99.87
GSEC10YEAR	EQ	16-May-2024	25.95	25.98	26.00	25.83	26.00	26.00	25.97	5400	1.40	25	5188	96.07
GSEC5IETF	EQ	16-May-2024	55.70	55.70	55.99	55.70	55.75	55.75	55.87	530	0.30	12	529	99.81
GSFC	EQ	16-May-2024	233.85	235.00	235.15	230.00	231.20	230.95	231.81	1287443	2984.36	19571	568412	44.15
GSLSU	EQ	16-May-2024	212.70	213.00	218.95	208.10	208.70	210.50	212.76	103503	220.22	1679	42350	40.92
GSPL	EQ	16-May-2024	291.10	292.60	293.00	289.55	290.50	290.30	290.41	1469950	4268.87	19081	974343	66.28
GSS	EQ	16-May-2024	107.75	108.05	112.00	105.50	107.25	106.90	107.44	126727	136.15	2119	100286	79.14
GSTL	SM	16-May-2024	44.00	44.00	44.00	42.20	42.80	42.80	43.16	11000	4.75	10	7000	63.64
GTECJAINX	BE	16-May-2024	70.15	73.65	73.65	67.50	67.50	67.50	69.74	4517	3.15	43	-	-
GTL	BE	16-May-2024	11.05	11.60	11.60	11.60	11.60	11.60	11.60	142093	16.48	313	-	-
GTLINFRA	EQ	16-May-2024	1.50	1.55	1.55	1.50	1.55	1.55	1.54	32577414	502.10	13803	29851044	91.63
GTPL	EQ	16-May-2024	174.45	175.50	176.45	173.05	173.85	174.05	174.46	22608	39.44	1339	10817	47.85
GUFICBIO	EQ	16-May-2024	321.50	323.90	342.00	316.35	332.15	335.00	331.90	179992	597.39	9458	102948	57.20
GUJALKALI	EQ	16-May-2024	807.65	809.60	820.00	800.50	811.00	808.85	811.07	109018	884.21	8521	40560	37.20
GUJAPOLLO	EQ	16-May-2024	263.50	256.70	266.95	256.70	260.10	262.45	262.73	3701	9.72	318	1662	44.91
GUJGASLTD	EQ	16-May-2024	542.55	544.90	553.70	539.30	553.15	550.90	546.27	810601	4428.05	17025	335231	41.36
GUJRAFFIA	EQ	16-May-2024	41.20	41.80	41.80	40.60	41.00	40.95	41.07	2350	0.97	57	1630	69.36
GULFOILLUB	EQ	16-May-2024	940.05	942.05	949.90	921.50	935.00	927.90	932.49	64719	603.50	8483	24783	38.29
GULFPETRO	EQ	16-May-2024	63.50	63.60	64.55	62.90	64.00	63.40	63.37	63982	40.55	942	29359	45.89
GULPOLY	EQ	16-May-2024	202.20	203.25	204.40	201.25	201.90	202.10	203.04	39049	79.28	1473	20225	51.79
GVKPIL	EQ	16-May-2024	10.50	10.60	10.65	10.30	10.40	10.35	10.48	2761810	289.49	4627	1756033	63.58
GVPTECH	EQ	16-May-2024	10.95	10.70	11.05	10.40	10.90	10.85	10.68	143115	15.28	469	81292	56.80
HAL	EQ	16-May-2024	4182.35	4215.00	4656.40	4157.00	4637.90	4603.70	4450.40	10028325	446300.66	394685	2569626	25.62
HAPPSTMNDS	EQ	16-May-2024	809.80	815.95	820.55	809.65	816.00	815.15	815.53	270811	2208.53	15436	88526	32.69
HAPPYFORGE	EQ	16-May-2024	975.45	984.00	1041.00	979.95	1037.50	1036.10	1015.21	335437	3405.40	23036	187627	55.94
HARDWYN	EQ	16-May-2024	30.05	30.20	30.75	29.70	30.20	30.15	30.16	150500	45.39	1121	67550	44.88
HARIOMPIPE	EQ	16-May-2024	628.45	631.15	640.70	610.10	617.65	617.05	621.48	108673	675.38	8661	38097	35.06
HARRMALAYA	EQ	16-May-2024	179.35	181.05	195.00	181.00	192.05	192.95	190.08	120835	229.68	2893	61954	51.27
HARSHA	EQ	16-May-2024	439.70	439.70	447.00	432.05	436.50	437.95	438.89	262764	1153.25	18594	64013	24.36
HATHWAY	EQ	16-May-2024	20.85	21.00	21.15	20.60	20.75	20.70	20.83	4077909	849.27	5975	1548443	37.97
HATSUN	EQ	16-May-2024	1009.95	1025.05	1039.95	1014.05	1018.00	1020.55	1023.12	8924	91.30	1293	4308	48.27
HAVELLS	EQ	16-May-2024	1754.15	1756.00	1785.00	1752.20	1776.90	1777.70	1766.71	1134916	20050.66	37884	741452	65.33
HAVISHA	EQ	16-May-2024	2.45	2.55	2.55	2.45	2.55	2.55	2.53	103583	2.62	391	81600	78.78
HBLPOWER	EQ	16-May-2024	524.30	529.40	529.40	516.85	522.50	521.75	522.74	464872	2430.07	16871	220430	47.42
HBSL	EQ	16-May-2024	84.35	84.60	87.50	84.60	86.80	86.65	86.71	14390	12.48	369	10843	75.35
HCC	EQ	16-May-2024	36.00	36.20	37.45	35.95	36.80	36.55	36.64	16394435	6007.69	23843	6982810	42.59
HCG	EQ	16-May-2024	362.25	362.70	362.70	353.00	358.00	355.50	355.79	81806	291.06	3601	58228	71.18
HCL-INSYS	BE	16-May-2024	17.15	17.40	17.40	16.95	17.20	17.05	17.08	176739	30.19	933	-	-
HCLTECH	EQ	16-May-2024	1332.90	1345.00	1357.80	1328.50	1347.15	1348.15	1347.60	5055915	68133.60	192332	2720195	53.80
HDFCAMC	EQ	16-May-2024	3762.05	3779.00	3860.00	3765.05	3855.90	3854.95	3820.91	259920	9931.32	26196	126688	48.74
HDFCBANK	EQ	16-May-2024	1438.50	1446.05	1462.55	1435.50	1459.75	1460.25	1449.96	17472618	253345.17	382855	8839279	50.59
HDFCBSE500	EQ	16-May-2024	33.19	33.28	33.87	33.01	33.36	33.44	33.29	58551	19.49	509	39448	67.37
HDFCGOLD	EQ	16-May-2024	63.48	63.61	64.12	63.61	63.80	63.97	63.94	276424	176.76	2104	203745	73.71
HDFCGROWTH	EQ	16-May-2024	108.34	109.03	109.50	108.00	109.50	109.08	108.78	1880	2.05	72	1106	58.83
HDFCLIFE	EQ	16-May-2024	555.95	557.00	568.20	550.70	566.10	567.05	558.14	4543902	25361.49	149962	2066009	45.47
HDFCLIQUID	EQ	16-May-2024	999.99	999.99	1000.01	999.99	1000.01	1000.00	1000.00	177	1.77	6	127	71.75
HDFCLOWVOL	EQ	16-May-2024	18.01	18.05	18.10	17.86	18.05	18.05	18.00	4103	0.74	107	3436	83.74
HDFCMID150	EQ	16-May-2024	18.94	18.94	19.19	18.81	19.16	19.10	19.05	194281	37.01	1379	136173	70.09
HDFCMOMENT	EQ	16-May-2024	32.95	32.96	34.36	32.96	34.00	33.74	33.36	235018	78.41	894	175238	74.56
HDFCNEXT50	EQ	16-May-2024	66.29	67.39	67.39	66.11	66.70	66.53	66.49	23279	15.48	323	20298	87.19
HDFCNIF100	EQ	16-May-2024	23.49	23.49	24.33	23.33	23.50	23.93	23.64	55554	13.13	381	25280	45.51
HDFCNIFBAN	EQ	16-May-2024	48.48	48.60	49.22	48.12	49.22	48.71	48.36	39321	19.01	224	25257	64.23
HDFCNIFIT	EQ	16-May-2024	33.79	34.09	34.49	33.95	34.31	34.32	34.24	51615	17.67	268	30865	59.80
HDFCNIFTY	EQ	16-May-2024	243.75	245.19	246.40	242.36	246.13	245.90	243.82	140742	343.15	2619	120430	85.57
HDFCPSUBK	EQ	16-May-2024	71.70	71.70	72.48	70.17	71.25	71.22	71.02	327458	232.57	558	314704	96.11
HDFCPVTBAN	EQ	16-May-2024	24.02	24.03	24.49	23.84	24.06	24.15	23.99	80899	19.41	328	63191	78.11
HDFCQUAL	EQ	16-May-2024	53.08	53.09	53.72	52.80	53.27	53.61	53.25	4089	2.18	88	3042	74.39
HDFCSENSEX	EQ	16-May-2024	80.81	81.67	81.68	80.37	81.59	81.50	80.78	26967	21.78	513	24747	91.77
HDFCSILVER	EQ	16-May-2024	82.97	84.03	84.60	84.03	84.06	84.26	84.39	208544	176.00	1370	133538	64.03
HDFCSML250	EQ	16-May-2024	155.07	155.50	156.48	155.00	156.14	156.03	155.93	316298	493.21	3423	188100	59.47
HDFCVALUE	EQ	16-May-2024	125.78	126.76	126.99	124.71	126.68	126.78	126.44	3602	4.55	115	2620	72.74
HDIL	BZ	16-May-2024	4.50	4.40	4.70	4.40	4.70	4.65	4.67	249710	11.66	332	-	-
HEADSUP	BE	16-May-2024	13.25	13.25	13.60	12.90	13.10	13.15	13.09	45097	5.90	117	-	-
HEALTHADD	EQ	16-May-2024	119.51	119.50	119.50	118.79	118.79	118.79	119.32	448	0.53	8	447	99.78
HEALTHIETF	EQ	16-May-2024	121.72	121.72	122.99	120.51	122.25	121.99	121.48	45058	54.74	357	32379	71.86
HEALTHY	EQ	16-May-2024	12.21	12.21	12.30	12.09	12.22	12.23	12.20	74639	9.10	990	53977	72.32
HECPROJECT	EQ	16-May-2024	92.95	94.95	95.00	92.00	92.00	92.45	93.83	13690	12.85	263	9832	71.82
HEG	EQ	16-May-2024	2394.60	2410.75	2428.95	2358.00	2360.05	2369.45	2399.61	288678	6927.14	20197	95240	32.99
HEIDELBERG	EQ	16-May-2024	194.10	194.45	196.80	194.45	194.65	195.05	195.33	63853	124.72	2585	33233	52.05
HEMIPROP	EQ	16-May-2024	204.35	205.30	207.00	202.10	205.75	205.75	204.83	555655	1138.16	10177	238606	42.94
HERANBA	EQ	16-May-2024	321.00	322.00	325.95	318.00	321.00	320.25	320.25	12904	41.32	1203	6108	47.33
HERCULES	EQ	16-May-2024	486.60	488.90	489.85	472.35	477.60	476.05	479.37	42683	204.61	5206	23673	55.46
HERITGFOOD	EQ	16-May-2024	358.80	360.70	363.00	354.10	360.95	358.60	358.35	432012	1548.12	14172	229317	53.08
HEROMOTOCO	EQ	16-May-2024	5057.30	5064.95	5154.95	5041.70	5142.00	5141.35	5101.72	1296732	66155.59	123536	700140	53.99
HESTERBIO	EQ	16-May-2024	1755.75	1764.55	1795.00	1750.75	1788.00	1779.80	1776.67	6058	107.63	1230	3025	49.93
HEUBACHIND	EQ	16-May-2024	402.50	408.00	408.00	393.60	395.35	395.75	397.33	15723	62.47	1741	9497	60.40
HEXATRADEX	EQ	16-May-2024	150.05	150.00	152.65	147.10	148.10	148.85	150.53	10312	15.52	580	5955	57.75
HFCL	EQ	16-May-2024	97.30	97.00	97.75	95.50	95.80	95.95	96.52	7322639	7068.13	23665	2139197	29.21
HGINFRA	EQ	16-May-2024	1362.95	1369.45	1395.00	1342.00	1383.95	1376.65	1368.65	244095	3340.80	20080	74605	30.56
HGS	EQ	16-May-2024	818.10	823.00	829.00	819.55	826.00	825.35	823.53	6492	53.46	788	2713	41.79
HIGREEN	SM	16-May-2024	195.45	199.00	199.00	191.00	192.00	192.65	194.16	24000	46.60	29	20000	83.33
HIKAL	EQ	16-May-2024	287.85	289.25	298.50	289.25	295.55	295.40	293.93	174440	512.74	7039	78560	45.04
HIL	EQ	16-May-2024	2515.05	2520.00	2539.00	2494.20	2513.65	2511.10	2516.23	9293	233.83	2149	6076	65.38
HILTON	EQ	16-May-2024	118.70	119.85	124.60	117.70	120.00	120.65	121.57	383229	465.89	2234	226578	59.12
HIMATSEIDE	EQ	16-May-2024	133.75	134.00	135.45	128.10	131.50	131.85	132.26	137164	181.41	2869	78498	57.23
HINDALCO	EQ	16-May-2024	653.70	660.00	666.00	643.25	652.30	653.35	653.12	8781056	57351.03	304102	3816956	43.47
HINDCOMPOS	EQ	16-May-2024	418.60	426.00	426.00	414.85	415.80	418.50	419.10	2125	8.91	236	1292	60.80
HINDCON	BE	16-May-2024	51.25	50.25	51.25	50.25	51.25	51.25	50.34	66696	33.58	210	-	-
HINDCOPPER	EQ	16-May-2024	383.60	386.95	387.40	373.50	378.50	377.80	378.97	6102087	23125.16	50763	2751960	45.10
HINDMOTORS	EQ	16-May-2024	37.90	36.00	38.30	36.00	37.45	36.85	36.65	27504152	10079.57	33193	6994673	25.43
HINDOILEXP	EQ	16-May-2024	192.90	193.85	203.35	193.80	196.40	196.10	199.12	1588749	3163.54	22125	518717	32.65
HINDPETRO	EQ	16-May-2024	506.70	512.00	513.00	490.30	499.70	498.90	500.14	6171592	30866.57	79789	2649881	42.94
HINDUNILVR	EQ	16-May-2024	2323.30	2337.00	2348.10	2301.35	2338.55	2343.15	2323.93	1880021	43690.42	123209	803899	42.76
HINDWAREAP	EQ	16-May-2024	370.05	369.75	390.05	369.70	387.00	387.60	381.12	315921	1204.03	21676	171471	54.28
HINDZINC	EQ	16-May-2024	560.85	566.50	589.00	556.50	584.95	583.30	574.89	5205070	29923.45	60833	1618869	31.10
HIRECT	EQ	16-May-2024	710.35	723.00	734.95	697.90	706.75	703.95	707.40	13880	98.19	1004	6925	49.89
HISARMETAL	EQ	16-May-2024	207.05	206.00	210.35	202.50	207.00	206.10	206.83	14680	30.36	616	10841	73.85
HITECH	EQ	16-May-2024	124.40	124.70	125.35	122.00	122.50	122.70	123.09	251107	309.09	3662	126046	50.20
HITECHCORP	EQ	16-May-2024	219.50	221.00	221.00	215.15	221.00	219.90	218.96	2880	6.31	145	1835	63.72
HITECHGEAR	BE	16-May-2024	1081.90	1100.00	1135.00	1085.10	1133.00	1130.65	1119.48	17613	197.17	885	-	-
HLEGLAS	EQ	16-May-2024	428.95	430.95	435.45	428.55	435.20	434.45	431.97	19293	83.34	2784	9842	51.01
HLVLTD	BE	16-May-2024	26.80	27.00	27.25	26.60	26.85	26.70	26.86	142164	38.18	701	-	-
HMAAGRO	EQ	16-May-2024	54.15	54.05	55.90	53.90	54.25	54.00	54.35	440008	239.15	2180	299498	68.07
HMT	BZ	16-May-2024	54.00	55.00	55.00	53.00	53.15	54.00	53.59	13375	7.17	105	-	-
HMVL	EQ	16-May-2024	105.10	105.15	106.00	102.95	103.55	103.75	103.89	25397	26.39	458	12158	47.87
HNDFDS	EQ	16-May-2024	497.55	497.60	501.00	495.05	498.75	497.75	497.84	19683	97.99	2971	8545	43.41
HNGSNGBEES	EQ	16-May-2024	307.51	315.01	319.98	311.99	317.00	314.91	315.80	338940	1070.38	3915	247886	73.14
HOLMARC	SM	16-May-2024	112.00	112.00	115.00	110.50	114.95	114.95	112.93	12000	13.55	8	10500	87.50
HOMEFIRST	EQ	16-May-2024	829.60	834.00	844.65	805.10	833.00	828.15	826.66	298442	2467.09	16678	193845	64.95
HOMESFY	ST	16-May-2024	760.00	735.05	798.00	735.00	798.00	798.00	767.16	7500	57.54	25	7500	100.00
HONASA	EQ	16-May-2024	416.25	416.95	417.00	403.05	413.00	410.95	409.99	1042046	4272.25	16502	783693	75.21
HONAUT	EQ	16-May-2024	49285.45	47389.05	58994.00	46253.20	53288.00	55737.50	51002.21	161644	82442.01	38568	91860	56.83
HONDAPOWER	EQ	16-May-2024	2812.90	2839.00	2918.40	2796.15	2808.00	2835.80	2857.41	129642	3704.40	22124	29181	22.51
HOVS	BE	16-May-2024	61.75	61.80	61.80	59.80	60.50	60.50	60.87	6101	3.71	69	-	-
HPAL	EQ	16-May-2024	102.20	102.65	103.25	100.65	101.35	101.20	101.43	103634	105.12	1984	56538	54.56
HPIL	EQ	16-May-2024	152.10	153.90	154.95	146.05	146.30	147.50	149.92	1013	1.52	236	462	45.61
HPL	EQ	16-May-2024	411.30	420.05	421.85	405.25	407.05	407.85	412.52	412209	1700.44	10908	167478	40.63
HSCL	EQ	16-May-2024	355.40	357.75	357.75	347.50	349.80	348.50	350.04	270712	947.61	6604	185052	68.36
HTMEDIA	EQ	16-May-2024	26.85	27.05	27.30	26.55	27.00	26.95	26.93	330926	89.11	1469	143521	43.37
HUBTOWN	BE	16-May-2024	145.20	152.45	152.45	146.10	152.45	151.65	151.57	557649	845.24	1102	-	-
HUDCO	EQ	16-May-2024	229.65	232.20	245.00	231.05	234.00	234.85	237.73	29076077	69121.46	158735	7401070	25.45
HUHTAMAKI	EQ	16-May-2024	302.55	304.10	304.10	301.00	302.00	302.25	302.26	22939	69.33	955	15856	69.12
HYBRIDFIN	EQ	16-May-2024	9.10	9.55	9.55	8.85	9.55	9.55	9.49	43097	4.09	55	38331	88.94
IBLFL	SM	16-May-2024	56.30	56.30	56.30	55.75	55.75	55.85	55.95	8000	4.48	4	6000	75.00
IBREALEST	EQ	16-May-2024	119.20	120.40	122.25	119.15	120.80	120.50	120.51	9683121	11668.75	37841	3017783	31.17
IBULHSGFIN	EQ	16-May-2024	160.50	161.50	164.45	161.50	163.00	162.65	162.78	4366588	7108.04	25865	1527276	34.98
IBULPP	E1	16-May-2024	67.00	67.05	69.80	65.55	66.00	67.40	67.78	575530	390.07	4576	391680	68.06
ICDSLTD	BE	16-May-2024	35.00	36.75	36.75	36.75	36.75	36.75	36.75	21	0.01	1	-	-
ICEMAKE	EQ	16-May-2024	530.95	540.00	571.90	530.00	564.00	565.85	557.11	284315	1583.96	21045	83088	29.22
ICICIB22	EQ	16-May-2024	105.89	107.47	107.47	104.60	106.30	106.27	105.56	1068126	1127.50	5163	728273	68.18
ICICIBANK	EQ	16-May-2024	1124.35	1133.00	1136.55	1112.80	1129.00	1131.05	1124.26	14265565	160381.90	288251	5282654	37.03
ICICIGI	EQ	16-May-2024	1652.90	1654.95	1680.00	1651.10	1675.05	1676.80	1669.60	389375	6500.99	34613	238046	61.14
ICICIPRULI	EQ	16-May-2024	577.05	583.00	591.80	581.40	590.15	590.05	587.10	857053	5031.77	27827	305871	35.69
ICIL	EQ	16-May-2024	371.50	370.50	374.25	360.70	370.35	366.70	366.19	182636	668.80	12032	87184	47.74
ICRA	EQ	16-May-2024	5006.90	5042.55	5155.00	5014.00	5053.00	5068.95	5084.85	13745	698.91	1764	12414	90.32
IDBI	EQ	16-May-2024	84.20	85.00	85.10	82.80	83.45	83.40	83.82	4781612	4007.80	13568	2067698	43.24
IDEA	EQ	16-May-2024	13.20	13.25	13.40	12.95	13.10	13.15	13.23	455941660	60333.83	137010	173241057	38.00
IDEAFORGE	EQ	16-May-2024	682.30	685.90	697.00	670.95	682.85	683.20	686.44	403689	2771.10	22127	128106	31.73
IDFC	EQ	16-May-2024	113.35	113.95	114.15	112.75	114.00	113.75	113.51	3906467	4434.28	26964	1932757	49.48
IDFCFIRSTB	EQ	16-May-2024	76.90	77.00	77.45	76.60	77.05	77.05	76.99	45668074	35158.50	66456	26753339	58.58
IDFNIFTYET	EQ	16-May-2024	239.00	238.80	241.88	236.57	240.70	240.03	239.38	709	1.70	36	168	23.70
IEL	EQ	16-May-2024	13.30	13.40	13.65	12.95	13.00	13.00	13.23	173147	22.90	742	112836	65.17
IEX	EQ	16-May-2024	145.55	147.55	151.30	147.00	148.40	148.00	148.74	14910087	22177.80	72803	2802604	18.80
IFBAGRO	EQ	16-May-2024	443.90	444.05	459.70	444.05	450.00	455.10	451.35	2682	12.11	246	2077	77.44
IFBIND	EQ	16-May-2024	1415.75	1415.75	1445.00	1415.70	1433.95	1428.25	1431.27	20334	291.03	4886	9469	46.57
IFCI	EQ	16-May-2024	54.05	54.60	57.55	54.40	56.30	55.90	56.21	47911080	26932.14	80239	14397188	30.05
IFGLEXPOR	EQ	16-May-2024	680.65	680.60	700.00	670.60	700.00	694.30	689.47	30338	209.17	3744	19124	63.04
IGARASHI	EQ	16-May-2024	519.85	524.65	527.75	513.55	516.30	517.80	520.97	50204	261.55	7138	12142	24.19
IGL	EQ	16-May-2024	439.80	442.75	444.90	436.55	441.50	440.30	439.81	1022423	4496.74	16168	495391	48.45
IGPL	EQ	16-May-2024	493.45	494.95	500.45	482.35	486.50	485.90	490.03	33572	164.51	3146	17957	53.49
IIFL	EQ	16-May-2024	395.80	398.45	400.95	392.80	394.70	393.70	396.29	517029	2048.95	16407	192968	37.32
IIFLSEC	EQ	16-May-2024	157.45	160.00	168.50	158.50	166.00	164.40	163.26	3235642	5282.57	40454	1373161	42.44
IITL	EQ	16-May-2024	146.65	152.90	153.95	146.10	146.40	147.20	149.97	4790	7.18	161	2677	55.89
IKIO	EQ	16-May-2024	289.45	289.45	292.85	287.20	292.00	290.25	289.11	104099	300.96	8211	49808	47.85
IL&FSENGG	BZ	16-May-2024	25.90	25.90	26.95	24.60	24.60	24.60	24.91	53142	13.24	154	-	-
IL&FSTRANS	BZ	16-May-2024	4.45	4.60	4.60	4.35	4.40	4.40	4.41	29368	1.29	77	-	-
IMAGICAA	EQ	16-May-2024	81.90	83.00	83.30	81.30	81.80	81.80	81.91	673516	551.69	3980	360857	53.58
IMFA	EQ	16-May-2024	705.40	708.45	719.70	697.35	703.30	703.65	709.17	77976	552.99	6330	36512	46.82
IMPAL	EQ	16-May-2024	984.80	994.20	994.20	985.00	989.50	990.50	989.04	2357	23.31	223	2081	88.29
IMPEXFERRO	BE	16-May-2024	3.65	3.80	3.80	3.60	3.80	3.80	3.74	37808	1.41	52	-	-
INCREDIBLE	EQ	16-May-2024	39.95	40.80	41.45	40.00	40.70	40.45	40.62	3968	1.61	110	2432	61.29
INDBANK	EQ	16-May-2024	47.85	48.55	48.55	47.35	47.85	47.55	47.73	64642	30.86	660	37869	58.58
INDGN	EQ	16-May-2024	566.60	571.15	583.00	565.00	572.85	572.45	571.92	2545052	14555.69	47070	1329524	52.24
INDHOTEL	EQ	16-May-2024	560.90	563.80	574.80	561.60	568.25	568.80	569.41	2941336	16748.12	49795	1473366	50.09
INDIACEM	EQ	16-May-2024	208.60	209.10	210.15	206.90	208.60	208.55	208.54	988799	2062.03	7526	350106	35.41
INDIAGLYCO	EQ	16-May-2024	784.35	787.75	790.05	775.40	779.65	783.00	783.05	30612	239.71	2931	17367	56.73
INDIAMART	EQ	16-May-2024	2627.75	2655.00	2655.00	2602.60	2633.00	2621.75	2619.77	129589	3394.94	11927	73751	56.91
INDIANB	EQ	16-May-2024	535.60	530.65	544.45	525.85	540.00	539.90	536.01	1868422	10014.96	65259	922299	49.36
INDIANCARD	EQ	16-May-2024	273.65	274.00	276.25	270.25	271.90	273.30	273.88	4310	11.80	220	3057	70.93
INDIANHUME	EQ	16-May-2024	269.75	272.80	276.35	266.30	276.00	273.90	272.38	73465	200.11	4930	40639	55.32
INDIASHLTR	EQ	16-May-2024	579.70	584.65	589.00	578.75	581.05	581.80	583.57	26669	155.63	2585	15896	59.60
INDIGO	EQ	16-May-2024	4295.50	4290.00	4333.95	4262.00	4299.90	4290.40	4296.16	587188	25226.52	47475	240056	40.88
INDIGOPNTS	EQ	16-May-2024	1354.75	1375.00	1377.20	1350.00	1359.60	1355.70	1361.93	17912	243.95	4597	8460	47.23
INDIGRID	IV	16-May-2024	136.32	136.30	136.80	135.25	136.11	136.34	135.91	260115	353.52	1075	227032	87.28
INDNIPPON	EQ	16-May-2024	655.25	659.00	673.85	655.20	660.00	663.35	665.85	11602	77.25	1478	5374	46.32
INDOAMIN	EQ	16-May-2024	130.15	132.10	133.15	128.65	129.55	129.90	131.51	55605	73.12	1472	28677	51.57
INDOBORAX	EQ	16-May-2024	172.90	173.00	176.00	172.00	174.10	173.35	174.10	45770	79.68	2549	20510	44.81
INDOCO	EQ	16-May-2024	327.55	329.20	334.90	317.00	319.75	321.80	324.14	242445	785.86	12917	98374	40.58
INDORAMA	EQ	16-May-2024	42.65	43.45	44.15	42.65	43.95	43.65	43.64	230284	100.49	1282	130459	56.65
INDOSTAR	EQ	16-May-2024	234.50	232.50	238.90	230.35	237.80	237.00	234.66	42898	100.66	968	26293	61.29
INDOTECH	BE	16-May-2024	1397.95	1386.10	1419.00	1365.00	1395.00	1395.95	1398.53	12321	172.31	546	-	-
INDOTHAI	EQ	16-May-2024	321.90	321.55	323.90	317.00	319.95	318.60	319.87	3107	9.94	105	2065	66.46
INDOWIND	EQ	16-May-2024	23.15	23.85	24.30	23.20	24.00	23.90	24.05	835115	200.88	2300	377264	45.18
INDRAMEDCO	EQ	16-May-2024	244.10	245.45	248.50	242.00	248.50	246.85	245.01	126045	308.82	5577	64256	50.98
INDSWFTLAB	EQ	16-May-2024	112.90	113.80	116.80	110.00	112.85	111.75	112.66	1991116	2243.12	11983	989979	49.72
INDSWFTLTD	BE	16-May-2024	21.60	21.25	21.30	21.20	21.20	21.20	21.23	57546	12.22	87	-	-
INDTERRAIN	EQ	16-May-2024	71.30	72.70	72.70	70.20	70.40	70.50	70.78	27657	19.57	472	11430	41.33
INDUSINDBK	EQ	16-May-2024	1417.10	1420.20	1425.00	1385.65	1410.00	1408.75	1401.46	5666243	79410.05	220375	2919418	51.52
INDUSTOWER	EQ	16-May-2024	341.80	342.70	343.80	337.55	341.50	341.00	340.86	6688038	22797.04	66123	3414138	51.05
INFIBEAM	EQ	16-May-2024	32.40	32.75	32.85	31.85	32.80	32.70	32.40	27675736	8966.09	30833	8027419	29.01
INFINIUM	SM	16-May-2024	218.40	221.00	221.00	218.00	221.00	221.00	219.50	2000	4.39	3	2000	100.00
INFOBEAN	EQ	16-May-2024	417.30	417.35	424.65	417.00	422.00	417.75	419.13	21984	92.14	2712	13770	62.64
INFOLLION	SM	16-May-2024	214.00	214.00	218.00	210.60	215.00	215.00	213.85	11200	23.95	13	6400	57.14
INFOMEDIA	BE	16-May-2024	5.70	5.70	5.75	5.70	5.70	5.70	5.73	876	0.05	5	-	-
INFRABEES	EQ	16-May-2024	876.09	879.99	886.00	872.52	885.78	884.34	880.11	16907	148.80	869	9569	56.60
INFRAIETF	EQ	16-May-2024	86.68	87.43	87.43	86.06	87.41	87.26	86.84	405595	352.21	1845	321951	79.38
INFY	EQ	16-May-2024	1419.95	1433.95	1455.75	1427.00	1450.90	1453.35	1444.18	9249145	133574.46	254894	4332678	46.84
INGERRAND	EQ	16-May-2024	4706.10	4700.00	4973.75	4663.00	4725.00	4738.90	4811.75	42984	2068.28	10388	19135	44.52
INNOVACAP	EQ	16-May-2024	478.80	481.00	495.75	479.50	490.00	489.00	483.70	331501	1603.48	6144	297740	89.82
INNOVANA	SM	16-May-2024	559.00	526.00	575.00	526.00	564.00	564.00	553.73	7800	43.19	29	6400	82.05
INNOVATIVE	SM	16-May-2024	6.75	6.55	6.75	6.45	6.60	6.60	6.56	54000	3.54	17	36000	66.67
INOXGREEN	EQ	16-May-2024	122.20	122.40	128.30	122.40	128.30	126.85	126.79	2674523	3390.95	16260	1702337	63.65
INOXINDIA	EQ	16-May-2024	1315.50	1319.90	1344.80	1301.05	1318.00	1312.85	1318.42	278587	3672.94	19925	117488	42.17
INOXWIND	EQ	16-May-2024	559.40	564.95	615.30	558.00	615.30	610.35	591.45	2462531	14564.64	41019	1101907	44.75
INSECTICID	EQ	16-May-2024	557.85	555.00	585.80	541.85	580.00	579.20	566.43	92315	522.90	7228	27927	30.25
INSPIRE	SM	16-May-2024	44.00	44.00	44.00	40.35	41.80	42.20	42.03	22000	9.25	11	16000	72.73
INTELLECT	EQ	16-May-2024	880.20	884.00	893.00	877.00	879.90	878.35	881.67	203364	1793.00	15273	90386	44.45
INTENTECH	EQ	16-May-2024	128.60	128.60	136.00	128.60	132.55	131.55	132.55	139442	184.83	1320	63870	45.80
INTLCONV	EQ	16-May-2024	87.70	89.00	89.50	87.05	87.50	87.85	88.23	165247	145.79	2623	87129	52.73
INVENTURE	BE	16-May-2024	2.40	2.40	2.40	2.30	2.30	2.30	2.34	1506281	35.29	920	-	-
IOB	EQ	16-May-2024	61.90	62.10	62.50	61.25	61.50	61.60	61.76	7792324	4812.35	20946	1893134	24.29
IOC	EQ	16-May-2024	161.80	163.05	164.40	161.15	162.95	162.85	162.82	23017120	37476.49	101004	10926883	47.47
IOLCP	EQ	16-May-2024	365.90	367.50	375.00	366.95	373.40	372.70	371.15	166135	616.62	8634	82198	49.48
IONEXCHANG	EQ	16-May-2024	521.65	519.95	537.75	518.70	528.00	524.55	528.73	144819	765.70	19350	61074	42.17
IPCALAB	EQ	16-May-2024	1276.30	1284.65	1293.90	1269.80	1286.35	1287.50	1282.37	87052	1116.33	10763	21289	24.46
IPL	EQ	16-May-2024	245.95	247.40	250.30	241.85	246.25	247.15	245.97	604333	1486.50	8043	248343	41.09
IRB	EQ	16-May-2024	65.70	66.25	66.35	65.30	65.80	65.80	65.85	7408879	4879.07	26020	2529913	34.15
IRBINVIT	IV	16-May-2024	66.14	66.00	66.24	65.90	65.99	65.99	66.00	298964	197.33	2797	272905	91.28
IRCON	EQ	16-May-2024	242.75	244.50	263.50	243.75	262.10	261.40	257.03	37842759	97266.35	260787	15036123	39.73
IRCTC	EQ	16-May-2024	1028.65	1031.00	1044.70	1029.10	1041.00	1040.50	1037.17	1662931	17247.40	53255	560241	33.69
IREDA	EQ	16-May-2024	172.00	173.95	174.25	170.50	171.15	171.15	171.87	11865626	20392.99	77122	4187185	35.29
IRFC	EQ	16-May-2024	155.45	156.90	159.50	155.60	157.40	157.65	157.42	44997396	70832.73	186204	11353038	25.23
IRIS	BE	16-May-2024	174.55	182.55	183.00	178.00	182.00	181.85	180.23	24014	43.28	283	-	-
IRISDOREME	EQ	16-May-2024	82.60	83.05	84.90	82.25	83.00	82.50	83.61	125784	105.17	1297	37053	29.46
IRMENERGY	EQ	16-May-2024	556.60	560.00	590.10	551.30	576.55	576.15	570.26	207743	1184.68	16108	98340	47.34
ISEC	EQ	16-May-2024	732.00	734.95	740.40	724.00	731.10	732.30	729.38	627544	4577.17	9675	272691	43.45
ISFT	EQ	16-May-2024	122.10	123.95	124.80	121.10	122.40	121.90	122.45	34581	42.35	650	20146	58.26
ISGEC	EQ	16-May-2024	1009.60	1015.55	1050.00	1004.40	1043.45	1045.85	1028.85	93390	960.84	9843	54347	58.19
ISHAN	SM	16-May-2024	2.00	1.90	2.10	1.90	2.10	2.10	2.06	336000	6.91	7	288000	85.71
ISMTLTD	EQ	16-May-2024	98.15	98.95	108.50	98.90	108.25	106.35	104.03	1853728	1928.44	11742	874943	47.20
IT	EQ	16-May-2024	34.99	35.03	35.60	34.78	35.60	35.51	35.39	243468	86.17	729	130822	53.73
ITALIANE	SM	16-May-2024	32.95	32.60	32.60	32.60	32.60	32.60	32.60	2000	0.65	1	2000	100.00
ITBEES	EQ	16-May-2024	35.19	35.33	35.85	35.33	35.71	35.72	35.61	9810797	3493.74	18089	5920783	60.35
ITC	EQ	16-May-2024	427.80	430.00	432.60	422.90	432.60	431.45	427.89	23025186	98522.75	286099	10918850	47.42
ITDC	EQ	16-May-2024	654.05	662.45	663.90	637.05	648.00	647.80	650.07	25696	167.04	1737	11523	44.84
ITDCEM	EQ	16-May-2024	378.35	380.50	395.00	378.40	393.50	393.50	389.57	702864	2738.14	17499	335506	47.73
ITETF	EQ	16-May-2024	33.55	33.93	33.98	33.51	33.88	33.85	33.82	68967	23.33	482	51197	74.23
ITETFADD	EQ	16-May-2024	33.56	34.23	34.49	33.64	34.00	34.01	33.90	27084	9.18	211	15456	57.07
ITI	EQ	16-May-2024	313.55	314.55	315.90	302.60	305.00	304.75	308.83	4780439	14763.28	59519	788204	16.49
ITIETF	EQ	16-May-2024	35.07	35.44	35.73	35.17	35.64	35.67	35.51	786270	279.18	3698	369025	46.93
IVC	EQ	16-May-2024	11.35	11.60	11.60	11.15	11.25	11.20	11.30	324934	36.70	983	209787	64.56
IVP	BE	16-May-2024	164.35	163.00	167.85	163.00	165.00	166.20	163.43	1430	2.34	43	-	-
IVZINGOLD	EQ	16-May-2024	6469.35	6591.00	6591.00	6469.45	6500.00	6502.45	6504.74	69	4.49	21	27	39.13
IVZINNIFTY	EQ	16-May-2024	2491.00	2480.97	2491.02	2478.48	2491.02	2491.00	2487.66	9	0.22	7	6	66.67
IWEL	BE	16-May-2024	6600.25	6625.15	6930.25	6590.00	6930.25	6928.20	6849.04	11645	797.57	1521	-	-
IZMO	EQ	16-May-2024	308.85	311.95	315.85	300.00	304.20	303.65	306.42	30909	94.71	1040	15561	50.34
J&KBANK	EQ	16-May-2024	129.90	130.90	131.50	128.60	129.60	129.45	129.85	1511620	1962.79	9280	718445	47.53
JAGRAN	EQ	16-May-2024	95.05	96.40	96.40	94.25	95.00	94.85	95.14	117159	111.47	3155	76117	64.97
JAGSNPHARM	EQ	16-May-2024	326.35	329.80	362.00	321.05	338.40	339.00	345.42	179452	619.86	5828	42229	23.53
JAIBALAJI	BE	16-May-2024	963.35	980.00	999.45	930.00	955.00	960.10	973.54	74489	725.18	4306	-	-
JAICORPLTD	EQ	16-May-2024	295.20	296.00	307.10	296.00	300.50	301.00	302.63	645758	1954.26	8424	204904	31.73
JAIPURKURT	BE	16-May-2024	48.65	51.05	51.05	51.05	51.05	51.05	51.05	15884	8.11	42	-	-
JALAN	SM	16-May-2024	3.75	3.80	3.90	3.80	3.90	3.90	3.89	66000	2.57	20	60000	90.91
JAMNAAUTO	EQ	16-May-2024	132.65	133.65	135.90	132.70	134.00	134.15	134.53	2085880	2806.17	17277	640400	30.70
JASH	EQ	16-May-2024	2291.35	2325.70	2411.00	2300.00	2309.30	2310.25	2355.99	52962	1247.78	8772	26893	50.78
JAYAGROGN	EQ	16-May-2024	243.25	245.00	247.20	239.75	239.75	240.80	243.19	11686	28.42	223	9524	81.50
JAYBARMARU	EQ	16-May-2024	110.25	110.85	110.90	108.00	108.50	109.10	109.00	105012	114.46	2489	47405	45.14
JAYNECOIND	EQ	16-May-2024	49.30	49.30	50.05	48.55	48.75	48.85	49.29	82760	40.80	455	51237	61.91
JAYSREETEA	EQ	16-May-2024	101.95	102.55	104.55	101.00	102.35	102.40	102.55	68153	69.89	1009	20060	29.43
JBCHEPHARM	EQ	16-May-2024	1805.40	1810.00	1839.95	1781.80	1834.00	1832.55	1813.41	117208	2125.46	10672	88898	75.85
JBMA	EQ	16-May-2024	1832.25	1852.10	1864.95	1828.00	1836.00	1839.70	1843.67	83989	1548.48	10200	37682	44.87
JCHAC	EQ	16-May-2024	1239.05	1240.00	1274.00	1235.05	1272.00	1267.60	1260.65	96422	1215.54	9879	47911	49.69
JETAIRWAYS	BZ	16-May-2024	46.60	47.50	47.50	45.80	46.50	46.30	46.39	15350	7.12	317	-	-
JETFREIGHT	EQ	16-May-2024	13.35	13.60	13.60	13.30	13.35	13.40	13.42	26701	3.58	182	18660	69.89
JGCHEM	EQ	16-May-2024	246.75	247.85	249.20	241.00	241.10	242.25	243.45	80315	195.53	2094	40831	50.84
JHS	BE	16-May-2024	18.40	18.40	19.30	17.75	18.05	18.15	18.27	53653	9.80	244	-	-
JINDALPHOT	EQ	16-May-2024	623.20	628.00	631.70	615.05	625.70	623.75	621.32	4228	26.27	527	1747	41.32
JINDALPOLY	EQ	16-May-2024	515.30	518.00	520.40	501.75	510.00	508.00	513.49	32729	168.06	2056	14132	43.18
JINDALSAW	EQ	16-May-2024	547.80	553.50	560.50	537.80	544.30	540.05	550.25	1230603	6771.39	43190	789482	64.15
JINDALSTEL	EQ	16-May-2024	993.55	996.00	1009.95	993.45	1005.50	1005.25	1003.50	3747123	37602.45	83878	1924725	51.37
JINDRILL	EQ	16-May-2024	756.65	761.00	769.45	742.70	747.80	749.75	752.23	33921	255.16	3968	18444	54.37
JINDWORLD	EQ	16-May-2024	348.35	350.40	360.00	342.00	351.50	347.50	351.81	50595	178.00	5330	13532	26.75
JIOFIN	EQ	16-May-2024	353.85	356.40	359.15	352.40	355.00	355.05	355.30	12290684	43668.28	120908	5585291	45.44
JISLDVREQS	EQ	16-May-2024	34.55	34.95	35.65	34.80	35.50	35.30	35.29	91228	32.20	491	38278	41.96
JISLJALEQS	EQ	16-May-2024	67.45	68.15	70.00	67.75	68.30	68.70	68.98	8290934	5719.35	16794	2868172	34.59
JITFINFRA	BE	16-May-2024	793.75	793.75	823.75	778.00	798.25	795.20	804.81	14778	118.94	385	-	-
JIWANRAM	SM	16-May-2024	15.50	15.00	15.45	15.00	15.45	15.30	15.28	18000	2.75	3	6000	33.33
JKCEMENT	EQ	16-May-2024	3889.85	3889.05	3930.00	3805.30	3864.00	3848.25	3858.77	231449	8931.08	36992	149801	64.72
JKIL	EQ	16-May-2024	633.55	634.90	643.70	624.55	629.45	629.30	634.24	331048	2099.64	19491	157433	47.56
JKLAKSHMI	EQ	16-May-2024	777.25	782.00	782.30	771.00	777.15	777.20	777.56	54793	426.05	7664	31696	57.85
JKPAPER	EQ	16-May-2024	345.00	348.75	352.55	342.95	350.20	350.05	348.11	555656	1934.29	20207	255335	45.95
JKTYRE	EQ	16-May-2024	389.65	391.50	412.25	390.95	397.40	396.80	400.20	1278511	5116.66	37386	383992	30.03
JLHL	EQ	16-May-2024	1250.05	1260.55	1290.00	1231.15	1236.40	1238.70	1246.71	31921	397.96	6182	19967	62.55
JMA	BE	16-May-2024	100.70	101.00	101.50	96.65	97.65	98.05	98.97	21457	21.24	122	-	-
JMFINANCIL	EQ	16-May-2024	80.75	81.00	83.00	80.95	82.45	82.10	82.11	1750168	1437.03	7381	723478	41.34
JNKINDIA	EQ	16-May-2024	628.05	631.70	636.00	624.05	627.90	627.35	628.75	140444	883.04	6793	64273	45.76
JOCIL	EQ	16-May-2024	187.35	189.40	193.75	186.10	189.95	188.20	189.39	10868	20.58	300	7271	66.90
JPASSOCIAT	EQ	16-May-2024	17.05	17.10	17.30	16.75	16.75	16.80	16.97	12477618	2116.97	8204	5548000	44.46
JPOLYINVST	EQ	16-May-2024	683.20	683.20	697.10	671.20	685.00	677.90	687.98	7901	54.36	2594	1892	23.95
JPPOWER	BE	16-May-2024	19.05	19.25	19.40	18.85	19.05	18.95	19.08	13481068	2571.83	25532	-	-
JSFB	EQ	16-May-2024	628.30	637.00	651.60	622.00	628.00	624.55	633.82	334777	2121.87	13521	181695	54.27
JSL	EQ	16-May-2024	682.85	625.00	693.00	625.00	679.80	683.75	671.80	6096361	40955.54	199603	2347284	38.50
JSLL	ST	16-May-2024	1168.40	1226.80	1226.80	1110.00	1179.00	1170.10	1176.32	94320	1109.51	277	85860	91.03
JSWENERGY	EQ	16-May-2024	598.05	604.10	612.00	590.35	593.00	594.15	598.75	4501917	26955.02	93634	1995110	44.32
JSWHL	EQ	16-May-2024	6248.60	6300.00	6349.00	6200.50	6255.00	6222.80	6244.24	2065	128.94	904	959	46.44
JSWINFRA	EQ	16-May-2024	257.65	259.80	261.60	255.70	259.50	259.05	259.48	2592485	6726.89	23799	1482187	57.17
JSWSTEEL	EQ	16-May-2024	870.95	872.80	888.45	864.45	884.00	886.40	876.05	3282175	28753.38	163529	1258427	38.34
JTEKTINDIA	EQ	16-May-2024	164.60	164.95	166.45	162.55	162.95	163.20	164.04	66360	108.86	2821	34708	52.30
JTLIND	EQ	16-May-2024	220.50	220.05	220.90	213.20	215.30	215.15	216.04	808414	1746.46	13843	365967	45.27
JUBLFOOD	EQ	16-May-2024	468.05	470.05	472.85	463.65	471.50	471.30	468.43	744649	3488.19	17317	211803	28.44
JUBLINDS	EQ	16-May-2024	1060.95	1080.00	1113.95	1045.00	1113.95	1110.55	1090.05	4796	52.28	879	2913	60.74
JUBLINGREA	EQ	16-May-2024	548.50	550.00	551.35	531.05	539.00	538.60	539.12	321637	1734.02	17828	104382	32.45
JUBLPHARMA	EQ	16-May-2024	715.45	716.95	734.00	705.80	720.00	721.70	722.91	363756	2629.61	29862	139168	38.26
JUNIORBEES	EQ	16-May-2024	698.97	703.79	706.00	697.10	700.00	704.08	701.90	226430	1589.31	6302	92154	40.70
JUNIPER	EQ	16-May-2024	462.10	471.85	471.85	460.05	463.30	465.35	464.79	160468	745.84	13736	95599	59.58
JUSTDIAL	EQ	16-May-2024	988.15	996.00	1008.45	980.05	985.00	984.40	994.26	246226	2448.12	15265	86486	35.12
JWL	EQ	16-May-2024	512.70	517.20	526.00	507.75	513.60	513.15	515.41	3183831	16409.78	57721	986150	30.97
JYOTHYLAB	EQ	16-May-2024	440.95	445.00	453.90	443.40	445.05	446.40	447.87	1308423	5860.08	36621	466842	35.68
JYOTICNC	EQ	16-May-2024	897.85	912.30	934.00	883.05	911.15	914.30	906.77	368727	3343.50	16625	168286	45.64
JYOTISTRUC	BE	16-May-2024	26.15	26.60	26.60	25.60	25.95	25.95	25.98	1903925	494.66	1982	-	-
K2INFRA	SM	16-May-2024	155.50	158.00	182.00	157.00	176.45	175.20	172.45	457200	788.46	370	218400	47.77
KABRAEXTRU	EQ	16-May-2024	378.60	382.40	384.95	372.30	372.30	373.80	376.52	50809	191.30	4772	22724	44.72
KAJARIACER	EQ	16-May-2024	1205.25	1211.00	1262.10	1207.00	1242.70	1240.15	1232.98	860071	10604.52	42801	594008	69.06
KAKATCEM	EQ	16-May-2024	208.60	208.60	216.00	208.60	216.00	215.20	213.79	4894	10.46	250	3110	63.55
KALAMANDIR	EQ	16-May-2024	182.95	185.50	185.50	180.10	183.80	182.10	182.48	179810	328.12	6115	95983	53.38
KALYANIFRG	EQ	16-May-2024	432.25	437.00	437.80	426.10	437.75	436.70	434.25	1377	5.98	209	798	57.95
KALYANKJIL	EQ	16-May-2024	409.15	412.00	417.00	405.10	411.50	411.10	411.41	1006356	4140.24	23682	597443	59.37
KAMATHOTEL	EQ	16-May-2024	271.35	276.95	280.90	271.75	280.50	278.80	276.34	66843	184.71	1870	48163	72.05
KAMDHENU	EQ	16-May-2024	515.30	518.95	536.40	515.00	517.80	516.85	524.11	72472	379.83	8851	21239	29.31
KAMOPAINTS	EQ	16-May-2024	170.40	170.00	172.50	167.10	168.30	167.60	169.39	197296	334.20	3090	98562	49.96
KANANIIND	BE	16-May-2024	3.85	3.85	4.00	3.65	3.85	3.70	3.77	1308346	49.31	1508	-	-
KANDARP	SM	16-May-2024	29.10	29.05	31.40	29.05	31.10	31.10	30.19	40000	12.08	10	24000	60.00
KANORICHEM	EQ	16-May-2024	116.50	116.95	117.50	115.00	116.05	115.65	116.15	14391	16.72	296	8510	59.13
KANPRPLA	EQ	16-May-2024	104.00	103.00	111.25	101.95	104.35	106.65	106.44	9910	10.55	450	5625	56.76
KANSAINER	EQ	16-May-2024	273.75	276.35	276.35	271.00	272.80	272.50	273.45	287910	787.29	9640	175525	60.97
KAPSTON	EQ	16-May-2024	364.10	369.00	369.00	345.90	350.15	351.80	350.13	30283	106.03	1183	15562	51.39
KARMAENG	BE	16-May-2024	72.05	72.05	72.10	72.00	72.10	72.10	72.10	2719	1.96	22	-	-
KARNIKA	SM	16-May-2024	305.00	320.00	320.00	295.10	313.85	309.60	306.26	9600	29.40	21	8800	91.67
KARURVYSYA	EQ	16-May-2024	197.65	199.80	201.75	196.05	196.95	197.15	198.67	1605664	3190.03	18305	931680	58.02
KAUSHALYA	EQ	16-May-2024	734.55	734.55	755.00	728.20	735.10	730.15	744.21	478	3.56	186	357	74.69
KAVVERITEL	EQ	16-May-2024	17.10	17.35	17.95	17.30	17.95	17.95	17.87	92663	16.56	460	68225	73.63
KAYA	EQ	16-May-2024	358.75	363.70	363.70	345.15	352.00	349.35	350.41	14778	51.78	1291	8774	59.37
KAYNES	EQ	16-May-2024	2619.00	2637.95	2654.00	2555.00	2586.95	2567.35	2608.83	86848	2265.72	12147	54969	63.29
KBCGLOBAL	EQ	16-May-2024	1.80	1.80	1.80	1.75	1.75	1.75	1.75	13379123	234.27	3604	9061636	67.73
KCEIL	SM	16-May-2024	289.15	285.00	300.00	275.15	296.70	292.50	289.21	95000	274.75	154	59000	62.11
KCK	SM	16-May-2024	120.00	123.00	125.50	120.00	125.50	125.50	123.38	8000	9.87	4	8000	100.00
KCP	EQ	16-May-2024	164.50	165.90	166.30	161.50	163.20	162.70	163.56	177360	290.09	5898	82377	46.45
KCPSUGIND	EQ	16-May-2024	35.65	35.85	36.10	35.30	35.60	35.50	35.54	122151	43.41	1030	66582	54.51
KDDL	EQ	16-May-2024	2595.50	2613.90	2734.65	2600.00	2629.00	2614.10	2670.33	31006	827.96	7248	8608	27.76
KDL	SM	16-May-2024	956.00	1003.80	1003.80	1003.80	1003.80	1003.80	1003.80	3500	35.13	14	3500	100.00
KEC	EQ	16-May-2024	760.75	763.30	805.65	761.35	780.50	779.60	787.04	2229692	17548.61	66567	662083	29.69
KECL	EQ	16-May-2024	179.75	180.80	197.70	180.50	197.70	197.70	194.11	4046484	7854.54	24041	1313699	32.47
KEEPLEARN	BE	16-May-2024	4.00	4.20	4.20	3.80	4.05	3.85	4.02	109522	4.40	121	-	-
KEI	EQ	16-May-2024	4050.30	4000.00	4263.00	3972.55	4249.00	4248.65	4182.09	507594	21228.03	51518	217843	42.92
KEL	SM	16-May-2024	176.95	184.00	211.40	184.00	193.50	194.50	198.52	216000	428.80	155	111600	51.67
KELLTONTEC	EQ	16-May-2024	96.60	97.15	99.00	97.15	97.55	97.65	98.12	283675	278.35	3818	132669	46.77
KERNEX	EQ	16-May-2024	469.80	478.40	479.80	450.00	458.05	458.55	466.23	17788	82.93	634	12437	69.92
KESORAMIND	EQ	16-May-2024	177.15	178.40	179.90	175.30	179.85	179.10	176.58	955739	1687.68	3489	605601	63.36
KEYFINSERV	BE	16-May-2024	171.10	174.00	177.90	172.50	175.00	175.00	174.61	3833	6.69	90	-	-
KFINTECH	EQ	16-May-2024	759.10	763.00	763.95	737.00	739.00	740.10	745.91	179754	1340.80	12162	106614	59.31
KHADIM	EQ	16-May-2024	353.40	351.10	361.15	351.10	353.00	353.55	354.75	10719	38.03	880	7172	66.91
KHAICHEM	EQ	16-May-2024	69.45	69.75	70.10	69.00	69.70	69.45	69.52	56697	39.42	742	32995	58.20
KHAITANLTD	EQ	16-May-2024	65.75	65.90	65.90	64.05	64.05	64.15	64.65	2678	1.73	112	1816	67.81
KHANDSE	EQ	16-May-2024	27.60	27.70	28.95	27.70	28.90	28.85	28.56	14001	4.00	46	13131	93.79
KHFM	SM	16-May-2024	78.95	80.00	81.25	77.60	80.80	79.75	79.86	27900	22.28	9	9300	33.33
KICL	EQ	16-May-2024	4298.25	4345.00	4388.00	4254.00	4358.95	4341.70	4340.16	7837	340.14	2343	3090	39.43
KILITCH	EQ	16-May-2024	345.65	337.20	348.45	337.00	340.65	343.15	342.69	3010	10.31	388	1264	41.99
KIMS	EQ	16-May-2024	1953.85	1962.00	1962.00	1916.80	1938.00	1928.50	1935.15	50763	982.34	8412	31305	61.67
KINGFA	EQ	16-May-2024	1962.55	1963.00	2005.00	1950.10	2000.00	1992.65	1968.68	4221	83.10	1028	2051	48.59
KIOCL	EQ	16-May-2024	423.25	427.00	430.30	417.25	418.20	421.05	423.02	101442	429.12	7547	33655	33.18
KIRIINDUS	EQ	16-May-2024	309.70	312.00	315.20	307.25	309.60	309.20	309.59	168172	520.64	6346	81611	48.53
KIRLOSBROS	EQ	16-May-2024	1689.60	1750.00	1924.90	1726.60	1858.50	1862.90	1862.80	1801176	33552.38	96576	236169	13.11
KIRLOSENG	EQ	16-May-2024	1184.85	1198.00	1235.00	1191.60	1205.00	1204.15	1213.77	760218	9227.27	53074	377254	49.62
KIRLOSIND	EQ	16-May-2024	5901.50	5990.00	6556.50	5903.00	6130.00	6165.95	6347.26	52141	3309.53	17087	11115	21.32
KIRLPNU	EQ	16-May-2024	1162.30	1201.90	1265.00	1193.05	1228.00	1230.60	1235.09	440925	5445.84	19020	210816	47.81
KITEX	EQ	16-May-2024	206.95	211.00	212.10	206.80	208.55	209.20	209.07	164108	343.10	5670	91466	55.74
KKCL	EQ	16-May-2024	662.10	664.00	667.40	650.20	650.50	661.50	660.85	18584	122.81	3436	8656	46.58
KLL	SM	16-May-2024	97.50	96.50	98.25	95.75	96.30	96.35	96.29	30400	29.27	19	20800	68.42
KMSUGAR	EQ	16-May-2024	38.10	38.30	38.55	36.95	37.65	37.50	37.68	235077	88.58	1743	122580	52.14
KNAGRI	SM	16-May-2024	123.05	124.00	124.00	121.00	124.00	124.00	123.50	4800	5.93	6	4800	100.00
KNRCON	EQ	16-May-2024	252.90	253.50	256.70	253.00	255.80	255.25	254.66	188524	480.10	7053	92050	48.83
KODYTECH	SM	16-May-2024	1326.70	1393.00	1393.00	1393.00	1393.00	1393.00	1393.00	3800	52.93	18	3800	100.00
KOHINOOR	EQ	16-May-2024	40.00	40.15	40.65	39.30	39.95	39.85	39.97	50343	20.12	733	29699	58.99
KOKUYOCMLN	EQ	16-May-2024	166.90	163.00	167.85	155.00	156.00	156.60	160.80	584936	940.59	14813	205640	35.16
KOLTEPATIL	EQ	16-May-2024	503.30	504.00	518.85	503.95	512.20	513.55	513.31	87461	448.95	7776	30761	35.17
KONSTELEC	SM	16-May-2024	221.15	222.70	232.20	211.00	215.00	215.50	223.18	349000	778.89	321	200000	57.31
KONTOR	SM	16-May-2024	83.50	85.00	96.75	85.00	94.80	94.20	92.26	128400	118.46	103	111600	86.92
KOPRAN	EQ	16-May-2024	249.95	251.70	264.90	242.00	245.00	245.80	252.98	2312028	5848.93	42818	585919	25.34
KORE	SM	16-May-2024	425.00	424.90	431.50	410.50	431.50	431.50	419.33	7000	29.35	14	5000	71.43
KOTAKBANK	EQ	16-May-2024	1650.80	1655.00	1675.00	1647.20	1670.90	1672.05	1662.31	6998357	116334.33	215021	4676279	66.82
KOTARISUG	EQ	16-May-2024	58.40	58.00	59.40	58.00	58.85	58.45	58.56	96835	56.71	1170	50826	52.49
KOTHARIPET	EQ	16-May-2024	129.30	130.85	130.85	125.80	127.80	127.50	127.86	97392	124.53	2358	42311	43.44
KOTHARIPRO	EQ	16-May-2024	126.15	128.60	129.10	125.70	127.00	127.30	127.71	5466	6.98	258	2329	42.61
KOTYARK	SM	16-May-2024	1476.55	1518.95	1582.00	1500.05	1535.00	1542.90	1540.37	101300	1560.39	810	71600	70.68
KPIGREEN	EQ	16-May-2024	1973.10	2024.00	2054.80	1905.10	1947.00	1943.90	1962.18	599312	11759.61	40080	279583	46.65
KPIL	EQ	16-May-2024	1177.10	1188.85	1207.50	1188.80	1194.00	1199.25	1199.47	290313	3482.23	34748	155396	53.53
KPITTECH	EQ	16-May-2024	1493.25	1501.95	1549.85	1501.95	1528.00	1529.40	1529.47	1287015	19684.47	77229	547344	42.53
KPRMILL	EQ	16-May-2024	823.80	823.80	843.00	823.75	834.20	837.00	836.11	114609	958.26	21259	55839	48.72
KRBL	EQ	16-May-2024	280.05	282.00	285.00	278.65	280.00	279.70	280.12	777432	2177.77	13676	452713	58.23
KREBSBIO	EQ	16-May-2024	66.40	67.85	68.50	66.75	67.40	67.20	67.47	4034	2.72	102	3144	77.94
KRIDHANINF	BE	16-May-2024	4.25	4.45	4.45	4.35	4.45	4.45	4.44	71039	3.15	115	-	-
KRISHANA	EQ	16-May-2024	218.15	221.95	223.85	217.30	222.70	221.35	219.54	14915	32.74	577	10058	67.44
KRISHCA	SM	16-May-2024	244.70	244.70	251.50	244.00	246.00	248.05	248.24	52000	129.08	98	34500	66.35
KRISHIVAL	SM	16-May-2024	241.30	229.50	230.00	229.50	230.00	230.00	229.75	1000	2.30	2	1000	100.00
KRISHNADEF	SM	16-May-2024	427.00	425.00	434.95	425.00	430.45	430.45	430.02	12500	53.75	23	7000	56.00
KRITI	EQ	16-May-2024	114.20	115.35	118.00	114.40	115.00	114.90	115.65	45529	52.65	849	24832	54.54
KRITIKA	BE	16-May-2024	21.80	21.40	21.40	21.40	21.40	21.40	21.40	37563	8.04	220	-	-
KRITINUT	EQ	16-May-2024	100.60	103.50	103.50	99.00	100.70	100.60	100.80	38626	38.93	1000	13517	34.99
KRSNAA	EQ	16-May-2024	591.25	597.00	604.25	588.35	600.00	600.25	596.43	34732	207.15	2271	22010	63.37
KRYSTAL	EQ	16-May-2024	710.20	710.20	715.70	696.50	701.00	701.55	704.53	37214	262.18	3805	19044	51.17
KSB	EQ	16-May-2024	4829.10	4854.30	4870.40	4751.65	4806.50	4802.30	4804.80	20075	964.56	6379	8348	41.58
KSCL	EQ	16-May-2024	852.65	855.00	876.65	842.65	853.15	852.00	857.28	78404	672.14	6651	29233	37.29
KSHITIJPOL	BE	16-May-2024	5.50	5.50	5.60	5.30	5.35	5.35	5.42	71291	3.86	304	-	-
KSL	EQ	16-May-2024	832.10	839.70	848.00	815.05	825.85	820.75	825.75	50773	419.26	6171	27763	54.68
KSOLVES	EQ	16-May-2024	1121.30	1132.00	1135.00	1105.05	1115.95	1113.15	1116.51	18572	207.36	3157	8877	47.80
KTKBANK	EQ	16-May-2024	222.65	223.45	224.90	217.00	218.70	218.00	219.53	1459819	3204.73	24688	1030406	70.58
KTL	SM	16-May-2024	48.60	48.60	48.60	48.20	48.20	48.20	48.31	33000	15.94	10	21000	63.64
KUANTUM	EQ	16-May-2024	155.00	155.60	155.80	152.35	154.80	153.75	153.81	54116	83.24	1744	34330	63.44
LAGNAM	BE	16-May-2024	135.25	132.55	132.55	132.55	132.55	132.55	132.55	13797	18.29	57	-	-
LAKPRE	BZ	16-May-2024	4.25	4.20	4.35	4.20	4.35	4.35	4.33	196	0.01	3	-	-
LAL	EQ	16-May-2024	24.30	25.50	25.50	24.35	25.50	25.50	25.45	429895	109.42	379	371690	86.46
LALPATHLAB	EQ	16-May-2024	2473.70	2480.00	2540.00	2475.00	2515.90	2521.90	2516.15	346454	8717.29	35086	151428	43.71
LAMBODHARA	EQ	16-May-2024	151.20	150.20	153.90	148.00	148.00	148.80	149.43	9977	14.91	515	6610	66.25
LANCORHOL	EQ	16-May-2024	45.15	47.15	47.15	44.10	44.55	44.55	44.96	33383	15.01	423	24328	72.88
LANDMARK	EQ	16-May-2024	735.80	740.00	742.85	726.10	735.00	733.70	730.33	98693	720.79	14463	64710	65.57
LAOPALA	EQ	16-May-2024	322.45	323.05	328.25	320.20	325.00	324.40	324.61	63137	204.95	4828	42454	67.24
LASA	EQ	16-May-2024	24.00	24.45	24.45	23.50	23.55	23.60	23.90	24150	5.77	268	17111	70.85
LATENTVIEW	BE	16-May-2024	472.30	474.00	478.00	465.00	468.80	466.90	469.90	115876	544.50	4062	-	-
LATTEYS	BE	16-May-2024	15.40	15.60	16.10	15.40	15.65	15.65	15.75	51134	8.05	220	-	-
LAURUSLABS	EQ	16-May-2024	437.45	437.50	445.20	435.80	445.00	442.75	440.70	1103816	4864.54	60760	593606	53.78
LAWSIKHO	SM	16-May-2024	306.85	311.00	317.65	305.05	307.60	310.30	313.16	60000	187.90	81	43000	71.67
LAXMICOT	EQ	16-May-2024	32.30	32.60	32.80	32.15	32.45	32.40	32.39	16275	5.27	151	10855	66.70
LAXMIMACH	EQ	16-May-2024	16598.55	16610.00	16786.60	16610.00	16730.00	16700.60	16721.65	1739	290.79	858	714	41.06
LCCINFOTEC	BE	16-May-2024	2.00	2.10	2.10	2.10	2.10	2.10	2.10	21004	0.44	33	-	-
LEMERITE	SM	16-May-2024	80.35	80.40	84.85	79.30	84.75	82.55	81.05	166400	134.87	69	107200	64.42
LEMONTREE	EQ	16-May-2024	144.65	145.35	145.55	141.30	142.55	142.00	143.03	1893838	2708.80	21116	988648	52.20
LEXUS	EQ	16-May-2024	44.20	45.30	45.30	43.10	43.50	43.40	43.66	27052	11.81	254	15734	58.16
LFIC	BE	16-May-2024	182.90	180.75	192.00	180.75	189.90	187.70	186.34	5508	10.26	91	-	-
LGBBROSLTD	EQ	16-May-2024	1280.15	1285.00	1292.40	1262.95	1267.50	1268.40	1272.80	13582	172.87	2449	8459	62.28
LGBFORGE	EQ	16-May-2024	10.75	10.65	10.85	9.70	9.75	9.75	9.79	2148419	210.24	1795	1159788	53.98
LGHL	BE	16-May-2024	280.00	280.00	290.00	266.40	290.00	289.15	284.02	333	0.95	30	-	-
LIBAS	EQ	16-May-2024	19.45	19.75	19.90	19.20	19.60	19.50	19.42	42581	8.27	239	27060	63.55
LIBERTSHOE	EQ	16-May-2024	324.15	324.10	331.95	321.55	330.00	329.90	328.96	36067	118.65	1107	26072	72.29
LICHSGFIN	EQ	16-May-2024	631.00	635.50	657.15	625.00	655.80	653.15	642.03	12146190	77982.22	162267	6742570	55.51
LICI	EQ	16-May-2024	990.00	1000.00	1000.95	967.20	972.20	973.50	977.99	2292001	22415.49	67374	762707	33.28
LICMFGOLD	EQ	16-May-2024	6667.30	6681.00	6735.00	6681.00	6715.20	6723.65	6717.96	274	18.41	62	107	39.05
LICNETFGSC	EQ	16-May-2024	25.15	25.35	25.35	25.00	25.16	25.18	25.21	14921	3.76	86	13769	92.28
LICNETFN50	EQ	16-May-2024	242.08	244.39	244.39	240.65	242.97	242.96	242.30	330	0.80	35	57	17.27
LICNETFSEN	EQ	16-May-2024	795.71	807.25	807.25	798.75	807.00	804.83	804.41	60	0.48	15	54	90.00
LICNFNHGP	EQ	16-May-2024	248.09	246.50	252.00	243.97	246.14	251.68	248.26	1650	4.10	106	334	20.24
LICNMID100	EQ	16-May-2024	49.56	50.77	50.77	49.51	50.00	49.85	49.83	5037	2.51	120	3217	63.87
LIKHITHA	EQ	16-May-2024	375.95	378.00	382.00	365.15	368.70	368.60	372.00	195177	726.06	4771	108563	55.62
LINC	EQ	16-May-2024	586.95	592.80	595.00	570.95	583.40	578.60	581.64	7687	44.71	1046	3865	50.28
LINCOLN	EQ	16-May-2024	600.55	607.70	641.00	567.50	570.80	572.75	603.55	605567	3654.92	44456	146414	24.18
LINDEINDIA	EQ	16-May-2024	8775.30	8848.00	9359.00	8777.05	9038.85	8988.15	9106.62	291885	26580.86	50063	72565	24.86
LIQUID	EQ	16-May-2024	999.99	1000.00	1000.00	999.99	999.99	999.99	999.99	98449	984.48	110	65387	66.42
LIQUID1	EQ	16-May-2024	1000.00	999.99	1000.01	999.99	1000.01	1000.00	1000.00	1720	17.20	12	1599	92.97
LIQUIDADD	EQ	16-May-2024	1009.59	1009.77	1009.77	1009.75	1009.75	1009.76	1009.77	192010	1938.85	171	166887	86.92
LIQUIDBEES	EQ	16-May-2024	999.99	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	2253891	22538.94	5238	1594129	70.73
LIQUIDCASE	EQ	16-May-2024	102.17	102.20	102.20	102.18	102.20	102.19	102.19	3237029	3308.08	2095	2628799	81.21
LIQUIDETF	EQ	16-May-2024	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	1395675	13956.75	369	1101701	78.94
LIQUIDIETF	EQ	16-May-2024	999.99	999.99	1000.01	999.98	999.99	999.99	1000.00	674182	6741.81	368	391057	58.00
LIQUIDSBI	EQ	16-May-2024	999.99	999.99	1000.01	999.99	1000.01	1000.01	1000.01	1428	14.28	21	1200	84.03
LLOYDS	SM	16-May-2024	126.90	123.00	124.00	122.10	124.00	123.05	123.10	8000	9.85	8	8000	100.00
LLOYDSENGG	EQ	16-May-2024	61.85	62.35	63.00	61.20	61.95	61.80	61.96	3618893	2242.27	11625	1152767	31.85
LLOYDSME	EQ	16-May-2024	692.40	693.55	696.90	681.00	682.00	683.00	685.55	138410	948.87	9861	93227	67.36
LODHA	EQ	16-May-2024	1189.45	1202.35	1204.90	1179.95	1199.00	1194.05	1191.90	1155816	13776.21	65108	837496	72.46
LOKESHMACH	BE	16-May-2024	433.25	432.00	442.65	430.00	433.00	431.85	436.09	19891	86.74	351	-	-
LORDSCHLO	BE	16-May-2024	121.50	121.50	123.70	119.00	122.35	119.85	120.05	4468	5.36	71	-	-
LOTUSEYE	BE	16-May-2024	60.60	61.50	62.55	60.65	61.80	61.10	61.30	10135	6.21	117	-	-
LOVABLE	EQ	16-May-2024	126.30	127.30	127.85	124.00	125.10	125.25	125.60	14356	18.03	489	7534	52.48
LOWVOL	EQ	16-May-2024	180.48	179.66	181.96	179.00	181.96	181.53	179.98	196	0.35	23	154	78.57
LOWVOL1	EQ	16-May-2024	18.39	18.45	18.53	18.21	18.53	18.46	18.32	95570	17.51	194	90235	94.42
LOWVOLIETF	EQ	16-May-2024	19.41	20.00	20.00	19.18	19.51	19.51	19.36	727240	140.82	1241	568116	78.12
LOYALTEX	EQ	16-May-2024	575.90	574.00	592.00	574.00	575.25	587.90	583.89	719	4.20	106	596	82.89
LPDC	EQ	16-May-2024	9.30	9.55	9.55	9.05	9.20	9.20	9.19	76210	7.01	297	50218	65.89
LT	EQ	16-May-2024	3411.30	3428.95	3468.50	3378.70	3460.00	3460.60	3413.98	3398714	116031.35	229058	1452663	42.74
LTF	EQ	16-May-2024	158.45	159.50	159.90	156.65	159.30	158.75	158.48	1772521	2809.15	23148	728628	41.11
LTFOODS	EQ	16-May-2024	221.00	223.05	233.50	223.05	228.80	228.60	228.98	2143954	4909.15	37337	829640	38.70
LTGILTBEES	EQ	16-May-2024	25.65	25.79	25.79	25.66	25.69	25.68	25.68	789299	202.71	544	593844	75.24
LTIM	EQ	16-May-2024	4649.30	4665.95	4785.90	4665.95	4764.10	4771.20	4732.80	612681	28996.95	93498	196489	32.07
LTTS	EQ	16-May-2024	4456.65	4500.00	4566.55	4475.00	4515.00	4507.55	4520.64	252819	11429.03	26832	84499	33.42
LUMAXIND	EQ	16-May-2024	2513.55	2511.45	2575.00	2509.30	2575.00	2569.10	2557.02	4338	110.92	1269	2578	59.43
LUMAXTECH	EQ	16-May-2024	468.15	475.05	486.10	466.10	477.55	476.60	476.43	121836	580.46	10357	60631	49.76
LUPIN	EQ	16-May-2024	1639.10	1652.60	1694.55	1647.00	1658.55	1662.95	1668.82	1338360	22334.76	67515	618525	46.22
LUXIND	EQ	16-May-2024	1503.90	1510.00	1515.50	1484.00	1509.80	1509.50	1503.19	46576	700.13	5542	26975	57.92
LXCHEM	EQ	16-May-2024	242.80	243.00	245.30	240.40	242.50	242.05	242.52	319348	774.49	8377	152929	47.89
LYKALABS	EQ	16-May-2024	115.90	117.85	117.85	113.30	114.00	114.00	114.95	24914	28.64	620	16286	65.37
LYPSAGEMS	EQ	16-May-2024	6.10	6.10	6.20	6.00	6.10	6.10	6.13	26887	1.65	91	16789	62.44
M&M	EQ	16-May-2024	2302.30	2319.45	2393.90	2286.20	2393.90	2371.75	2326.15	7444517	173170.83	306022	3053712	41.02
M&MFIN	EQ	16-May-2024	266.90	267.00	268.30	264.75	267.75	266.65	266.63	2599017	6929.67	34805	1373529	52.85
M&MFIN	N3	16-May-2024	1980.00	1980.00	1980.00	1980.00	1980.00	1980.00	1980.00	50	0.99	2	50	100.00
MAANALU	EQ	16-May-2024	142.55	142.70	147.10	141.55	142.15	142.45	143.53	82855	118.92	2138	44322	53.49
MACPOWER	BE	16-May-2024	1438.30	1510.20	1510.20	1430.00	1450.00	1450.30	1488.64	11787	175.47	759	-	-
MADHAV	BE	16-May-2024	40.35	40.35	41.25	40.00	40.10	40.10	40.27	1899	0.76	40	-	-
MADHAVBAUG	SM	16-May-2024	189.00	187.45	187.45	185.50	185.50	185.50	186.17	1200	2.23	3	800	66.67
MADHUCON	BE	16-May-2024	9.60	9.90	10.05	9.25	9.80	9.65	9.72	46965	4.56	107	-	-
MADHUSUDAN	SM	16-May-2024	146.65	148.00	153.40	144.10	153.40	151.65	149.10	120000	178.92	117	80000	66.67
MADRASFERT	EQ	16-May-2024	87.60	88.00	88.00	86.50	87.30	86.75	87.09	83021	72.30	1418	35292	42.51
MAFANG	EQ	16-May-2024	95.18	95.90	96.40	94.60	95.44	95.25	95.33	471382	449.39	6325	285463	60.56
MAGADSUGAR	EQ	16-May-2024	697.75	707.00	715.00	684.00	688.00	685.90	693.64	22782	158.02	1846	13066	57.35
MAGNUM	EQ	16-May-2024	61.45	62.95	62.95	61.00	61.20	61.05	61.97	141662	87.79	819	81457	57.50
MAHABANK	EQ	16-May-2024	64.55	64.95	65.20	63.70	64.10	64.00	64.30	11674254	7506.88	26408	4132602	35.40
MAHAPEXLTD	EQ	16-May-2024	129.55	130.95	132.20	125.05	128.00	127.90	128.37	7058	9.06	638	3142	44.52
MAHASTEEL	EQ	16-May-2024	114.95	116.05	117.65	115.05	116.00	115.75	116.28	6854	7.97	248	3681	53.71
MAHEPC	EQ	16-May-2024	139.25	141.00	143.85	139.30	141.00	140.05	141.27	83401	117.82	2800	44257	53.07
MAHESHWARI	EQ	16-May-2024	69.10	69.00	69.90	65.60	67.00	67.20	67.31	16610	11.18	315	7650	46.06
MAHKTECH	EQ	16-May-2024	14.63	14.77	14.95	14.62	14.89	14.89	14.81	2317965	343.28	2259	1742762	75.19
MAHLIFE	EQ	16-May-2024	609.00	612.05	627.00	612.05	619.85	615.05	618.80	229851	1422.33	13858	117654	51.19
MAHLOG	EQ	16-May-2024	436.05	433.30	437.20	428.00	430.00	430.20	431.44	99435	429.01	7284	48438	48.71
MAHSCOOTER	EQ	16-May-2024	7653.10	7688.95	7721.95	7580.00	7656.00	7637.20	7617.77	1405	107.03	589	715	50.89
MAHSEAMLES	EQ	16-May-2024	804.40	811.00	813.90	792.35	795.80	798.10	801.50	114643	918.86	9366	66574	58.07
MAITHANALL	EQ	16-May-2024	1260.95	1264.50	1274.90	1239.95	1265.00	1266.40	1259.11	62169	782.78	6108	35633	57.32
MAITREYA	SM	16-May-2024	173.00	170.00	170.00	170.00	170.00	170.00	170.00	1600	2.72	2	800	50.00
MAKEINDIA	EQ	16-May-2024	133.82	134.00	135.41	133.11	135.21	135.07	134.20	43280	58.08	630	28928	66.84
MAKS	SM	16-May-2024	53.65	54.00	54.00	54.00	54.00	54.00	54.00	1500	0.81	1	1500	100.00
MAL	SM	16-May-2024	41.65	41.85	41.85	41.50	41.50	41.50	41.62	4800	2.00	3	3200	66.67
MALLCOM	EQ	16-May-2024	1004.30	1018.95	1030.75	1009.65	1010.00	1011.25	1015.61	1392	14.14	363	915	65.73
MALUPAPER	BE	16-May-2024	39.50	40.90	40.90	38.60	40.10	40.20	40.13	57832	23.21	125	-	-
MANAKALUCO	BE	16-May-2024	25.65	26.05	26.05	25.00	25.40	25.15	25.40	71781	18.23	268	-	-
MANAKCOAT	BE	16-May-2024	55.80	57.00	57.80	55.20	55.70	56.75	56.09	76134	42.71	333	-	-
MANAKSIA	EQ	16-May-2024	110.70	110.70	111.55	106.70	107.50	107.85	108.51	62674	68.01	1279	34789	55.51
MANAKSTEEL	BE	16-May-2024	60.20	63.20	63.20	63.20	63.20	63.20	63.20	28213	17.83	81	-	-
MANALIPETC	EQ	16-May-2024	78.65	79.30	80.90	77.10	78.20	78.10	78.89	1192447	940.74	8106	459352	38.52
MANAPPURAM	EQ	16-May-2024	179.55	180.90	185.90	180.75	185.70	185.10	183.95	11335527	20851.31	42567	5814957	51.30
MANGALAM	EQ	16-May-2024	98.95	99.45	100.55	98.75	100.30	99.40	99.43	10174	10.12	228	5217	51.28
MANGCHEFER	EQ	16-May-2024	111.85	112.35	112.45	109.10	110.30	110.80	110.48	197206	217.86	2602	94907	48.13
MANGLMCEM	EQ	16-May-2024	859.50	863.00	877.00	857.50	872.00	868.80	867.33	35063	304.11	3787	17250	49.20
MANINDS	EQ	16-May-2024	380.15	382.40	383.95	375.00	379.05	379.60	378.47	57246	216.66	1390	39198	68.47
MANINFRA	EQ	16-May-2024	201.55	202.90	205.20	198.75	199.50	199.90	202.17	464368	938.80	11620	259270	55.83
MANKIND	EQ	16-May-2024	2190.75	2281.00	2299.00	2060.00	2092.80	2092.55	2142.65	3462277	74184.62	217985	1719701	49.67
MANOMAY	EQ	16-May-2024	184.35	188.15	194.95	183.10	193.60	192.30	191.17	27934	53.40	1148	12059	43.17
MANORAMA	BE	16-May-2024	553.65	559.00	570.00	550.00	558.00	556.50	557.66	17136	95.56	400	-	-
MANORG	BE	16-May-2024	367.80	365.00	386.00	365.00	384.50	382.20	379.72	5007	19.01	168	-	-
MANUGRAPH	EQ	16-May-2024	23.05	23.90	23.90	22.80	23.35	23.00	23.30	10857	2.53	111	8359	76.99
MANYAVAR	EQ	16-May-2024	1041.05	1047.35	1076.95	1035.00	1075.00	1068.40	1054.12	377812	3982.60	28510	255770	67.70
MAPMYINDIA	EQ	16-May-2024	1990.80	1985.75	2014.95	1978.70	2000.00	2000.30	1999.15	61557	1230.61	12585	33905	55.08
MARALOVER	EQ	16-May-2024	73.05	73.00	74.95	73.00	73.05	73.35	74.10	12351	9.15	261	5980	48.42
MARATHON	EQ	16-May-2024	414.10	416.15	424.05	410.40	418.00	419.60	416.68	43219	180.09	4506	23183	53.64
MARCO	SM	16-May-2024	46.30	48.75	48.75	47.50	47.50	47.90	48.13	12000	5.78	4	12000	100.00
MARICO	EQ	16-May-2024	591.60	590.70	601.00	585.05	593.90	591.25	593.36	2586189	15345.48	63011	1386413	53.61
MARINE	EQ	16-May-2024	94.90	95.90	95.90	93.70	93.90	94.20	94.71	94790	89.77	822	68056	71.80
MARINETRAN	SM	16-May-2024	30.25	30.30	31.15	30.30	31.15	31.15	30.87	12000	3.70	3	12000	100.00
MARKSANS	EQ	16-May-2024	164.85	166.30	166.30	162.70	164.95	164.85	164.47	897429	1476.02	17531	324537	36.16
MARSHALL	BE	16-May-2024	26.20	26.40	26.45	25.25	25.50	25.85	25.84	30075	7.77	153	-	-
MARUTI	EQ	16-May-2024	12767.30	12848.00	12848.00	12300.00	12492.45	12497.65	12468.99	914201	113991.62	170530	448373	49.05
MASFIN	EQ	16-May-2024	287.20	289.90	295.00	288.30	295.00	294.30	291.52	80147	233.64	4184	41767	52.11
MASPTOP50	EQ	16-May-2024	42.74	43.19	43.75	42.76	43.45	43.42	43.35	483663	209.66	1465	441675	91.32
MASTEK	EQ	16-May-2024	2413.55	2422.05	2517.00	2422.05	2470.00	2477.25	2481.67	84140	2088.07	15061	26504	31.50
MASTER	SM	16-May-2024	160.00	156.80	156.80	156.80	156.80	156.80	156.80	1000	1.57	1	1000	100.00
MATRIMONY	EQ	16-May-2024	539.95	542.65	557.00	540.15	553.70	553.70	549.77	88613	487.16	2340	77965	87.98
MAWANASUG	EQ	16-May-2024	93.05	93.05	94.00	92.00	93.50	93.00	92.98	29901	27.80	606	17432	58.30
MAXESTATES	EQ	16-May-2024	352.10	353.80	356.80	346.20	350.00	349.35	350.90	73586	258.21	5576	35736	48.56
MAXHEALTH	EQ	16-May-2024	829.50	821.00	851.05	821.00	845.25	849.05	840.48	1106386	9298.93	53625	782641	70.74
MAXIND	EQ	16-May-2024	269.10	266.20	278.00	266.00	267.15	269.00	270.45	50960	137.82	1152	32111	63.01
MAXPOSURE	SM	16-May-2024	99.10	102.35	102.35	97.20	98.00	98.00	99.15	32000	31.73	16	24000	75.00
MAYURUNIQ	EQ	16-May-2024	536.45	539.20	540.00	521.75	527.25	527.65	528.99	49302	260.80	3168	34785	70.55
MAZDA	EQ	16-May-2024	1412.05	1419.45	1423.80	1398.50	1410.00	1409.85	1412.22	4312	60.89	926	1874	43.46
MAZDOCK	EQ	16-May-2024	2392.10	2410.05	2475.00	2372.05	2432.50	2439.80	2424.20	2393751	58029.28	108189	601006	25.11
MBAPL	EQ	16-May-2024	222.95	224.10	227.90	222.60	224.00	227.05	225.37	4415	9.95	282	2620	59.34
MBECL	EQ	16-May-2024	4.00	4.20	4.20	4.20	4.20	4.20	4.20	31676	1.33	43	31676	100.00
MBLINFRA	EQ	16-May-2024	46.60	46.10	46.95	45.40	46.20	45.85	46.06	27065	12.47	404	19079	70.49
MCDOWELL-N	EQ	16-May-2024	1174.25	1180.10	1185.00	1163.25	1179.00	1177.10	1175.57	819159	9629.79	35014	535118	65.33
MCL	EQ	16-May-2024	39.40	40.20	41.00	39.50	40.00	39.90	40.04	32602	13.05	312	21676	66.49
MCLEODRUSS	BE	16-May-2024	24.75	24.80	25.05	24.20	24.60	24.70	24.63	75555	18.61	273	-	-
MCON	SM	16-May-2024	117.00	117.00	120.00	117.00	120.00	120.00	119.07	11000	13.10	7	11000	100.00
MCX	EQ	16-May-2024	3900.45	3940.00	3955.00	3873.20	3940.00	3924.35	3918.32	253158	9919.55	20258	86001	33.97
MDL	SM	16-May-2024	108.40	113.80	113.80	104.55	113.00	113.00	110.74	34000	37.65	17	24000	70.59
MEDANTA	EQ	16-May-2024	1400.95	1401.95	1417.70	1386.35	1391.35	1394.95	1396.78	118401	1653.80	12268	80397	67.90
MEDIASSIST	EQ	16-May-2024	492.05	519.95	520.00	484.05	490.25	487.00	499.63	334252	1670.03	23911	189945	56.83
MEDICAMEQ	EQ	16-May-2024	494.45	491.90	535.00	491.90	519.90	521.80	520.82	34239	178.32	1924	24096	70.38
MEDICO	BE	16-May-2024	40.25	39.90	41.50	39.00	40.20	40.45	39.88	234779	93.63	842	-	-
MEDPLUS	EQ	16-May-2024	704.35	703.70	710.95	696.20	702.00	704.25	702.89	42483	298.61	4196	25105	59.09
MEGAFLEX	SM	16-May-2024	35.40	37.15	37.15	37.15	37.15	37.15	37.15	15000	5.57	5	6000	40.00
MEGASOFT	EQ	16-May-2024	69.35	69.35	69.45	66.70	67.60	67.30	67.91	113772	77.26	813	84127	73.94
MEGASTAR	EQ	16-May-2024	275.85	280.05	280.05	272.00	272.20	273.00	275.06	3954	10.88	456	2695	68.16
MEGATHERM	SM	16-May-2024	313.00	312.95	314.40	305.00	308.00	308.40	308.60	31600	97.52	73	22400	70.89
MELSTAR	BZ	16-May-2024	4.70	4.60	4.85	4.60	4.85	4.85	4.76	526	0.03	17	-	-
MENONBE	EQ	16-May-2024	121.05	121.05	133.15	120.50	128.85	127.65	128.39	322392	413.93	5304	94424	29.29
MEP	BE	16-May-2024	8.15	8.35	8.40	7.90	8.25	8.20	8.16	74352	6.07	197	-	-
METALFORGE	BZ	16-May-2024	4.40	4.30	4.60	4.25	4.25	4.25	4.36	5856	0.26	30	-	-
METROBRAND	EQ	16-May-2024	1107.40	1107.40	1116.00	1085.00	1114.00	1113.20	1106.85	82513	913.30	17811	40490	49.07
METROPOLIS	EQ	16-May-2024	1850.25	1867.45	1887.55	1845.10	1862.00	1867.90	1868.89	287646	5375.78	24552	63102	21.94
MFSL	EQ	16-May-2024	1000.50	1000.05	1005.00	992.50	1000.95	1000.70	999.03	919024	9181.33	36934	642094	69.87
MGEL	EQ	16-May-2024	22.95	23.45	23.60	22.50	22.50	22.60	22.78	141793	32.31	729	98413	69.41
MGL	EQ	16-May-2024	1285.10	1293.85	1314.00	1289.95	1312.90	1310.50	1304.76	398313	5197.03	23871	178867	44.91
MHHL	SM	16-May-2024	57.00	55.00	56.95	54.60	54.60	54.80	55.16	12000	6.62	6	9000	75.00
MHLXMIRU	EQ	16-May-2024	212.35	216.85	216.85	210.00	211.05	210.75	211.55	10670	22.57	393	5426	50.85
MHRIL	EQ	16-May-2024	403.50	405.55	407.20	398.65	401.95	401.10	402.12	89033	358.02	5733	49411	55.50
MICEL	EQ	16-May-2024	48.85	49.20	49.95	48.50	49.30	49.40	49.26	318523	156.91	2171	203933	64.02
MICROPRO	SM	16-May-2024	45.00	43.40	43.60	43.35	43.60	43.60	43.45	4800	2.09	3	3200	66.67
MID150BEES	EQ	16-May-2024	193.68	196.00	196.00	193.00	194.76	194.94	194.40	385720	749.83	4023	195925	50.79
MIDCAP	EQ	16-May-2024	144.11	144.99	145.60	143.51	144.56	145.08	144.99	37575	54.48	497	27029	71.93
MIDCAPETF	EQ	16-May-2024	19.06	19.35	19.35	19.07	19.23	19.20	19.17	1050215	201.33	2599	730698	69.58
MIDCAPIETF	EQ	16-May-2024	19.29	19.33	19.55	19.33	19.44	19.48	19.43	798951	155.26	1317	530396	66.39
MIDHANI	EQ	16-May-2024	444.60	446.95	449.00	436.20	446.80	446.00	443.41	655981	2908.69	21475	205740	31.36
MIDQ50ADD	EQ	16-May-2024	219.96	226.55	226.55	220.56	222.17	223.58	222.83	16947	37.76	341	16381	96.66
MIDSELIETF	EQ	16-May-2024	15.82	16.04	16.04	15.71	15.98	15.95	15.90	326226	51.88	671	192502	59.01
MINDACORP	EQ	16-May-2024	418.25	421.85	424.50	416.50	421.60	420.75	420.82	213052	896.56	7266	117261	55.04
MINDSPACE	RR	16-May-2024	350.23	351.00	351.00	347.39	348.93	348.84	349.46	91017	318.07	3972	76722	84.29
MINDTECK	EQ	16-May-2024	312.20	313.25	333.75	313.25	329.00	328.00	326.77	179111	585.29	4921	87744	48.99
MIRCELECTR	EQ	16-May-2024	23.35	22.20	23.15	22.20	22.20	22.20	22.30	2264098	504.88	2289	1273725	56.26
MIRZAINT	EQ	16-May-2024	44.90	45.00	45.50	44.55	45.00	45.05	44.92	100710	45.24	630	85378	84.78
MITCON	EQ	16-May-2024	136.70	136.70	139.50	130.40	133.00	132.35	133.91	57193	76.59	1900	20449	35.75
MITTAL	BE	16-May-2024	1.65	1.70	1.70	1.70	1.70	1.70	1.70	167599	2.85	145	-	-
MKPL	BE	16-May-2024	12.40	13.00	13.00	12.65	13.00	13.00	12.94	407958	52.79	788	-	-
MMFL	EQ	16-May-2024	1139.00	1135.65	1163.95	1120.45	1135.00	1126.90	1136.88	35411	402.58	5900	17055	48.16
MMP	EQ	16-May-2024	277.35	279.30	280.45	268.00	270.70	272.90	273.73	15918	43.57	1151	8633	54.23
MMTC	EQ	16-May-2024	72.90	73.30	73.60	71.30	72.10	71.85	72.07	1367873	985.86	8671	642099	46.94
MNC	EQ	16-May-2024	28.74	28.73	29.00	28.61	29.00	28.91	28.83	15536	4.48	176	13346	85.90
MODIRUBBER	BE	16-May-2024	98.80	99.70	99.70	97.05	98.20	98.10	99.29	1139	1.13	49	-	-
MODISONLTD	BE	16-May-2024	130.35	132.00	136.00	130.10	131.00	133.60	133.73	17010	22.75	229	-	-
MODTHREAD	BE	16-May-2024	65.50	64.20	64.20	64.20	64.20	64.20	64.20	2226	1.43	17	-	-
MOGSEC	EQ	16-May-2024	55.30	55.99	56.00	55.20	55.59	55.20	55.60	2473	1.38	27	2178	88.07
MOHEALTH	EQ	16-May-2024	35.42	35.84	35.84	35.11	35.80	35.65	35.46	14630	5.19	222	9553	65.30
MOHITIND	EQ	16-May-2024	21.90	22.55	22.55	21.05	21.50	21.20	21.33	13803	2.94	169	9213	66.75
MOIL	EQ	16-May-2024	440.20	440.80	445.40	430.55	436.00	437.40	438.19	2084385	9133.47	33332	601487	28.86
MOKSH	BE	16-May-2024	15.75	15.95	16.50	15.95	16.50	16.50	16.42	53025	8.71	224	-	-
MOL	EQ	16-May-2024	83.35	83.75	84.30	82.00	82.30	82.20	82.92	439906	364.78	2843	220171	50.05
MOLDTECH	EQ	16-May-2024	214.85	217.00	217.80	211.95	213.70	214.95	215.05	86068	185.09	3742	53232	61.85
MOLDTKPAC	EQ	16-May-2024	795.95	795.95	808.50	795.95	806.00	803.15	800.86	20578	164.80	5850	11947	58.06
MOLOWVOL	EQ	16-May-2024	35.09	35.57	35.57	35.00	35.08	35.39	35.09	126738	44.47	144	124804	98.47
MOM100	EQ	16-May-2024	54.09	54.10	54.50	54.03	54.42	54.46	54.32	172688	93.81	1823	103154	59.73
MOM30IETF	EQ	16-May-2024	33.41	33.69	33.89	33.30	33.89	33.80	33.49	2449897	820.46	1888	1995418	81.45
MOM50	EQ	16-May-2024	226.41	226.42	228.05	224.89	228.05	228.03	226.46	3689	8.35	99	2390	64.79
MOMENTUM	EQ	16-May-2024	33.16	33.41	34.00	33.02	34.00	33.67	33.49	127755	42.79	933	87985	68.87
MOMOMENTUM	EQ	16-May-2024	66.50	68.50	68.50	65.52	67.60	67.39	66.76	853773	569.98	680	767433	89.89
MON100	EQ	16-May-2024	148.21	152.25	152.25	148.80	150.10	150.33	150.48	734124	1104.73	7338	501528	68.32
MONARCH	EQ	16-May-2024	566.10	567.75	572.35	558.30	570.00	568.20	567.18	11754	66.67	713	8262	70.29
MONIFTY500	EQ	16-May-2024	20.89	20.91	21.06	20.82	21.04	20.99	20.93	183590	38.43	1019	158222	86.18
MONQ50	EQ	16-May-2024	62.26	63.26	63.26	62.02	62.88	62.77	62.66	30450	19.08	311	19955	65.53
MONTECARLO	EQ	16-May-2024	682.85	679.00	690.00	670.00	670.00	672.65	680.18	9042	61.50	1271	5407	59.80
MOQUALITY	EQ	16-May-2024	183.81	186.59	186.59	183.79	186.16	186.02	184.86	1325	2.45	25	1305	98.49
MOREALTY	EQ	16-May-2024	96.63	97.49	98.30	95.63	98.25	97.93	97.57	89257	87.09	539	75296	84.36
MOREPENLAB	EQ	16-May-2024	46.70	47.05	48.00	46.70	47.30	47.35	47.33	2156982	1020.92	6831	834313	38.68
MOS	SM	16-May-2024	203.20	208.00	209.75	198.00	199.00	199.85	200.68	275200	552.27	134	248800	90.41
MOSMALL250	EQ	16-May-2024	15.48	15.65	15.65	15.49	15.56	15.53	15.53	197447	30.67	516	170214	86.21
MOTHERSON	EQ	16-May-2024	126.35	127.30	127.90	125.65	127.00	127.25	126.95	5816548	7384.20	39761	2608073	44.84
MOTILALOFS	EQ	16-May-2024	2285.30	2337.50	2359.95	2292.05	2335.00	2338.95	2322.93	205728	4778.91	20950	113517	55.18
MOTISONS	EQ	16-May-2024	168.60	169.60	172.05	167.10	168.00	167.90	168.67	149598	252.32	2070	76496	51.13
MOTOGENFIN	EQ	16-May-2024	34.85	35.00	35.00	33.30	33.30	33.60	33.88	5519	1.87	106	3734	67.66
MOVALUE	EQ	16-May-2024	99.40	99.41	100.48	98.35	99.18	99.36	99.30	197033	195.66	1803	121623	61.73
MPHASIS	EQ	16-May-2024	2274.35	2295.00	2375.50	2294.35	2370.00	2370.95	2354.07	1074601	25296.86	69274	416443	38.75
MPSLTD	EQ	16-May-2024	1610.80	1654.00	1654.00	1623.05	1649.00	1644.60	1639.07	6824	111.85	798	4094	59.99
MPTODAY	SM	16-May-2024	36.05	37.85	37.85	37.85	37.85	37.85	37.85	2000	0.76	1	2000	100.00
MRF	EQ	16-May-2024	127445.45	127555.00	129150.00	127050.00	129149.00	128964.30	128235.21	6690	8578.94	4305	3062	45.77
MRO-TEK	EQ	16-May-2024	108.40	111.90	116.20	110.25	111.50	112.60	113.06	771334	872.08	6984	257495	33.38
MRPL	EQ	16-May-2024	210.45	211.80	216.80	208.00	208.95	208.70	211.89	3620949	7672.38	33549	1002864	27.70
MSPL	EQ	16-May-2024	25.20	25.50	25.95	24.95	25.15	25.30	25.40	357841	90.89	912	195056	54.51
MSTCLTD	EQ	16-May-2024	886.15	888.95	920.80	885.00	910.00	912.40	910.20	503173	4579.86	29408	216795	43.09
MSUMI	EQ	16-May-2024	68.65	69.35	70.90	67.85	68.50	69.50	69.13	10250575	7086.12	49880	4635455	45.22
MTARTECH	EQ	16-May-2024	1857.35	1865.40	1874.40	1834.00	1854.05	1850.60	1851.20	60616	1122.12	8932	30053	49.58
MTEDUCARE	BE	16-May-2024	3.25	3.25	3.35	3.20	3.25	3.25	3.25	14111	0.46	38	-	-
MTNL	EQ	16-May-2024	36.80	37.00	37.15	35.85	36.15	36.15	36.38	1689710	614.73	4272	717523	42.46
MUFIN	EQ	16-May-2024	118.75	118.85	121.30	118.10	118.60	118.90	119.36	57254	68.34	1338	34576	60.39
MUFTI	EQ	16-May-2024	170.15	171.45	173.00	169.90	172.25	171.75	171.28	96524	165.32	4494	43807	45.38
MUKANDLTD	EQ	16-May-2024	166.35	167.00	167.00	161.00	161.60	161.35	162.74	227770	370.67	5380	132693	58.26
MUKKA	EQ	16-May-2024	35.05	35.05	35.30	34.80	35.05	34.90	35.01	700088	245.12	4125	446225	63.74
MUKTAARTS	EQ	16-May-2024	70.15	71.40	73.65	69.10	69.95	69.55	71.39	26157	18.67	387	16934	64.74
MUNJALAU	EQ	16-May-2024	82.45	83.00	83.90	81.75	82.45	82.35	82.63	47644	39.37	577	30568	64.16
MUNJALSHOW	EQ	16-May-2024	165.70	167.00	169.50	166.05	168.05	168.35	167.80	88913	149.20	3270	49398	55.56
MURUDCERA	EQ	16-May-2024	48.65	49.30	49.50	47.20	48.50	48.35	48.48	43059	20.87	457	24584	57.09
MUTHOOTCAP	EQ	16-May-2024	297.95	306.95	306.95	295.80	297.65	296.75	297.35	11421	33.96	1036	6701	58.67
MUTHOOTFIN	EQ	16-May-2024	1671.50	1674.00	1710.45	1674.00	1694.00	1696.75	1698.40	657004	11158.56	42170	346947	52.81
MUTHOOTMF	EQ	16-May-2024	219.45	220.95	223.55	220.40	222.50	222.65	222.11	97979	217.62	3580	51206	52.26
MVGJL	EQ	16-May-2024	243.65	241.15	248.65	241.15	245.00	244.25	244.64	24751	60.55	991	15019	60.68
MVKAGRO	SM	16-May-2024	41.65	41.50	45.80	41.50	42.10	42.90	43.22	58800	25.41	48	32400	55.10
MWL	SM	16-May-2024	157.50	161.75	161.75	156.00	156.75	156.85	156.98	92400	145.05	43	67200	72.73
NACLIND	EQ	16-May-2024	66.50	66.05	68.25	66.05	67.30	66.85	66.96	63834	42.74	605	37507	58.76
NAGAFERT	EQ	16-May-2024	10.40	10.55	10.55	10.00	10.30	10.20	10.29	350970	36.13	916	262433	74.77
NAGREEKCAP	EQ	16-May-2024	19.75	19.70	19.70	19.20	19.65	19.25	19.48	1107	0.22	34	1091	98.55
NAGREEKEXP	EQ	16-May-2024	30.90	31.15	31.35	30.50	30.50	30.60	30.83	23940	7.38	213	15050	62.87
NAHARCAP	EQ	16-May-2024	292.40	287.90	295.45	287.90	291.00	292.20	292.62	24578	71.92	278	22513	91.60
NAHARINDUS	EQ	16-May-2024	123.30	124.00	124.75	122.20	123.00	122.85	122.90	11233	13.80	264	6048	53.84
NAHARPOLY	EQ	16-May-2024	194.85	195.90	195.90	191.00	192.25	191.40	191.90	7144	13.71	316	5128	71.78
NAHARSPING	EQ	16-May-2024	276.60	278.10	281.85	273.00	273.60	273.80	274.68	16431	45.13	944	9259	56.35
NAM-INDIA	EQ	16-May-2024	562.15	559.10	587.00	559.10	582.00	579.65	579.16	877302	5080.95	33819	435827	49.68
NAMAN	SM	16-May-2024	119.65	122.00	122.90	118.10	120.10	120.55	120.40	44800	53.94	27	24000	53.57
NARMADA	BE	16-May-2024	21.05	22.10	22.10	20.15	22.00	21.10	21.50	53700	11.55	223	-	-
NATCOPHARM	EQ	16-May-2024	982.90	990.00	1008.10	990.00	998.10	998.85	999.35	400339	4000.78	17351	260970	65.19
NATHBIOGEN	EQ	16-May-2024	188.40	188.85	193.00	188.80	189.70	190.25	190.35	12371	23.55	828	6778	54.79
NATIONALUM	EQ	16-May-2024	189.50	190.95	192.30	187.00	190.15	189.95	189.60	10458422	19829.56	54176	2809856	26.87
NAUKRI	EQ	16-May-2024	5941.60	5999.00	6000.00	5610.05	5875.30	5866.75	5847.63	450051	26317.32	68755	117924	26.20
NAVA	EQ	16-May-2024	523.35	527.25	535.00	523.00	533.10	531.55	531.12	474666	2521.03	10769	271876	57.28
NAVINFLUOR	EQ	16-May-2024	3324.20	3345.00	3354.95	3286.90	3310.65	3319.30	3326.52	120387	4004.70	15169	49802	41.37
NAVINIFTY	EQ	16-May-2024	223.50	223.99	227.38	222.50	226.30	225.67	223.56	144	0.32	34	68	47.22
NAVKARCORP	EQ	16-May-2024	102.70	103.40	103.85	100.15	101.60	101.15	101.93	377179	384.44	3628	161061	42.70
NAVNETEDUL	EQ	16-May-2024	156.90	156.90	161.00	155.90	158.00	157.90	158.37	213492	338.11	7378	122901	57.57
NAZARA	EQ	16-May-2024	609.15	612.05	622.00	612.00	619.00	617.75	616.52	153703	947.61	8563	86033	55.97
NBCC	EQ	16-May-2024	135.10	136.15	139.40	135.35	136.70	136.25	137.10	9560875	13107.82	40491	3250467	34.00
NBIFIN	EQ	16-May-2024	1803.35	1848.25	1889.00	1712.05	1776.00	1826.80	1814.39	1024	18.58	366	345	33.69
NCC	EQ	16-May-2024	251.40	256.00	275.00	254.80	273.30	273.55	268.80	37729197	101417.82	237424	9826663	26.05
NCLIND	EQ	16-May-2024	207.45	208.00	208.70	201.10	202.60	202.65	204.58	159799	326.92	4593	93289	58.38
NDGL	EQ	16-May-2024	2411.10	2456.10	2510.95	2415.00	2435.00	2438.75	2453.69	79	1.94	45	37	46.84
NDL	EQ	16-May-2024	39.50	39.95	40.60	38.80	39.40	39.60	39.68	625209	248.07	2359	219653	35.13
NDLVENTURE	EQ	16-May-2024	94.45	94.10	98.50	94.10	94.10	94.55	95.80	7719	7.39	262	2394	31.01
NDRAUTO	EQ	16-May-2024	815.45	849.00	849.00	798.05	812.25	811.25	813.53	8831	71.84	1250	5587	63.27
NDTV	EQ	16-May-2024	216.60	218.00	220.20	214.55	216.20	215.15	216.36	165924	358.99	4817	76549	46.13
NECCLTD	EQ	16-May-2024	24.90	25.30	26.00	24.80	24.80	24.95	25.27	183950	46.49	860	76201	41.42
NECLIFE	EQ	16-May-2024	35.75	35.65	35.75	33.95	34.15	34.20	34.44	465933	160.47	2273	261018	56.02
NELCAST	EQ	16-May-2024	145.95	146.70	147.70	143.60	144.75	144.85	145.19	87735	127.38	1594	40318	45.95
NELCO	EQ	16-May-2024	729.90	725.50	737.85	720.00	734.10	730.90	728.52	56545	411.94	4745	20931	37.02
NEOGEN	EQ	16-May-2024	1450.95	1459.00	1477.70	1439.55	1467.00	1464.80	1456.48	16379	238.56	4261	7127	43.51
NESCO	EQ	16-May-2024	873.30	878.00	888.00	871.00	886.00	884.00	880.29	64585	568.54	5809	37691	58.36
NESTLEIND	EQ	16-May-2024	2465.00	2470.00	2479.95	2420.30	2466.85	2468.35	2445.54	972494	23782.72	163496	433210	44.55
NETF	EQ	16-May-2024	235.56	239.00	239.00	234.17	237.93	237.04	235.92	2502	5.90	186	1528	61.07
NETWEB	EQ	16-May-2024	2264.95	2346.80	2364.00	2275.50	2285.00	2306.65	2320.95	313319	7271.97	28816	183796	58.66
NETWORK18	EQ	16-May-2024	80.50	81.00	82.05	80.05	80.45	80.55	81.25	742488	603.24	3770	478019	64.38
NEULANDLAB	EQ	16-May-2024	6240.45	6245.00	6297.90	6200.00	6200.25	6230.45	6234.67	18232	1136.70	4502	11750	64.45
NEWGEN	EQ	16-May-2024	982.15	994.45	1019.80	976.50	981.00	983.80	999.52	113590	1135.35	9932	58360	51.38
NEWJAISA	SM	16-May-2024	96.25	96.50	99.95	95.10	96.30	95.75	97.18	33000	32.07	18	25500	77.27
NEXT50	EQ	16-May-2024	665.98	668.41	674.49	663.30	671.96	671.16	668.36	6814	45.54	170	5415	79.47
NEXT50IETF	EQ	16-May-2024	67.83	68.38	68.90	67.88	68.24	68.64	68.42	349687	239.25	2458	216238	61.84
NEXTMEDIA	EQ	16-May-2024	7.25	7.45	7.45	7.20	7.20	7.20	7.22	10890	0.79	54	7582	69.62
NFL	EQ	16-May-2024	100.45	101.00	101.75	99.40	100.40	100.30	100.34	1097838	1101.58	7543	395766	36.05
NGIL	EQ	16-May-2024	54.35	54.35	55.30	53.50	53.70	54.00	54.31	23053	12.52	320	14253	61.83
NGLFINE	EQ	16-May-2024	2340.80	2364.20	2452.10	2306.15	2328.15	2327.40	2400.71	5999	144.02	1440	2039	33.99
NH	EQ	16-May-2024	1252.25	1258.95	1272.00	1241.30	1264.00	1261.35	1257.10	122960	1545.73	16910	72385	58.87
NHPC	EQ	16-May-2024	97.40	98.30	99.50	97.20	98.35	98.20	98.48	80651718	79423.65	197118	27699287	34.34
NIACL	EQ	16-May-2024	233.70	235.45	236.65	230.25	232.80	233.10	233.44	739629	1726.56	17563	210459	28.45
NIBL	EQ	16-May-2024	35.20	36.35	36.35	35.10	35.70	35.90	35.76	17242	6.17	142	13920	80.73
NIDAN	SM	16-May-2024	35.75	36.00	36.40	35.30	35.30	35.40	36.02	24000	8.65	18	22000	91.67
NIF100BEES	EQ	16-May-2024	242.30	244.67	244.68	240.50	244.18	243.67	241.00	102738	247.60	519	80821	78.67
NIF100IETF	EQ	16-May-2024	25.39	26.15	26.15	25.22	25.58	25.57	25.41	442414	112.41	685	244250	55.21
NIF10GETF	EQ	16-May-2024	22.99	22.99	23.06	22.76	23.04	23.04	22.89	1156	0.26	21	795	68.77
NIF5GETF	EQ	16-May-2024	55.66	55.50	56.00	55.50	56.00	56.00	55.51	205	0.11	2	205	100.00
NIFITETF	EQ	16-May-2024	332.21	336.50	338.00	333.55	337.01	337.16	336.94	2826	9.52	47	2564	90.73
NIFMID150	EQ	16-May-2024	189.30	191.65	191.65	189.33	189.33	190.60	190.43	1536	2.93	26	1529	99.54
NIFTY1	EQ	16-May-2024	240.06	240.57	246.00	238.52	241.00	242.09	240.82	270562	651.57	3256	232252	85.84
NIFTY50ADD	EQ	16-May-2024	227.86	227.86	230.23	226.50	229.46	229.31	227.92	5473	12.47	318	3729	68.13
NIFTYBEES	EQ	16-May-2024	246.42	247.99	248.50	244.91	248.49	248.18	246.47	5522327	13610.62	38602	3516083	63.67
NIFTYBETF	EQ	16-May-2024	223.12	223.19	224.46	221.06	223.97	223.94	223.12	1620	3.61	63	1322	81.60
NIFTYETF	EQ	16-May-2024	234.60	236.35	237.25	233.55	236.69	236.81	234.56	42136	98.84	470	30332	71.99
NIFTYIETF	EQ	16-May-2024	245.06	245.52	247.29	243.60	246.90	246.95	245.05	311195	762.58	6342	235205	75.58
NIFTYQLITY	EQ	16-May-2024	19.25	19.27	19.54	19.15	19.20	19.47	19.41	52864	10.26	429	43871	82.99
NIITLTD	EQ	16-May-2024	101.75	101.95	103.25	101.25	102.50	102.20	102.26	207041	211.73	3012	91469	44.18
NIITMTS	EQ	16-May-2024	465.00	467.25	477.80	465.70	470.00	470.50	471.00	46138	217.31	4372	27672	59.98
NILAINFRA	BE	16-May-2024	12.00	11.70	12.40	11.45	11.95	11.95	11.98	392671	47.03	657	-	-
NILASPACES	BE	16-May-2024	10.10	9.90	9.90	9.90	9.90	9.90	9.90	54243	5.37	192	-	-
NILKAMAL	EQ	16-May-2024	1871.30	1880.70	1928.45	1874.15	1897.70	1888.70	1900.86	15704	298.51	3167	7480	47.63
NINSYS	EQ	16-May-2024	462.90	478.00	490.00	464.00	473.55	479.90	478.12	5751	27.50	806	3516	61.14
NIPPOBATRY	EQ	16-May-2024	611.20	620.35	620.35	599.75	599.75	605.60	607.23	20707	125.74	1669	11759	56.79
NIRAJ	EQ	16-May-2024	42.80	42.30	43.20	42.00	42.00	42.30	42.43	21800	9.25	141	13115	60.16
NIRMAN	SM	16-May-2024	214.95	212.00	219.00	210.00	210.05	210.15	213.31	7200	15.36	12	6600	91.67
NITCO	BE	16-May-2024	79.05	79.90	80.00	78.50	78.50	78.50	79.33	28900	22.93	87	-	-
NITINSPIN	EQ	16-May-2024	344.70	346.80	358.75	344.90	349.60	347.10	351.14	81805	287.25	5338	41734	51.02
NITIRAJ	BE	16-May-2024	209.10	204.95	217.90	204.95	212.00	212.00	214.71	790	1.70	31	-	-
NKIND	EQ	16-May-2024	52.50	53.00	54.85	49.90	51.15	52.10	52.37	1512	0.79	51	697	46.10
NLCINDIA	EQ	16-May-2024	229.55	214.00	228.60	212.30	226.80	227.55	223.87	13651148	30560.81	128709	3834060	28.09
NMDC	EQ	16-May-2024	267.30	269.40	271.65	261.40	265.10	265.00	266.63	11009983	29355.41	82286	4612770	41.90
NOCIL	EQ	16-May-2024	255.45	256.00	262.25	255.00	257.25	257.25	258.28	320495	827.77	9570	140222	43.75
NOIDATOLL	BE	16-May-2024	8.85	8.90	9.15	8.75	9.00	8.85	8.95	41172	3.68	164	-	-
NORBTEAEXP	EQ	16-May-2024	12.70	12.65	13.10	12.35	12.80	12.65	12.75	859	0.11	130	317	36.90
NOVAAGRI	EQ	16-May-2024	49.60	49.95	50.00	48.80	49.20	49.05	49.23	151573	74.62	1936	99925	65.93
NPBET	EQ	16-May-2024	242.96	247.82	247.82	240.74	240.75	243.28	243.10	1503	3.65	58	810	53.89
NPST	SM	16-May-2024	1331.95	1335.00	1397.00	1312.15	1356.00	1376.85	1352.35	16000	216.38	149	12000	75.00
NRAIL	EQ	16-May-2024	460.35	465.35	465.35	450.00	453.05	451.60	455.54	4525	20.61	551	3077	68.00
NRBBEARING	EQ	16-May-2024	318.75	319.90	327.90	312.75	322.55	323.45	321.84	285504	918.86	14034	134567	47.13
NRL	EQ	16-May-2024	73.30	73.75	74.00	72.90	74.00	73.95	73.66	29517	21.74	320	19514	66.11
NSIL	EQ	16-May-2024	3465.05	3472.00	3520.00	3450.00	3463.00	3461.10	3471.59	1546	53.67	517	865	55.95
NSLNISP	EQ	16-May-2024	62.55	63.10	63.50	61.35	62.30	62.30	62.39	8266152	5157.19	20890	2515552	30.43
NTPC	EQ	16-May-2024	361.35	363.85	363.85	353.05	361.00	361.45	358.68	13114162	47037.25	189775	5337604	40.70
NUCLEUS	EQ	16-May-2024	1348.05	1354.95	1367.65	1330.05	1343.00	1338.65	1345.31	13705	184.37	3177	6143	44.82
NURECA	EQ	16-May-2024	277.10	270.00	277.95	270.00	273.00	271.85	272.49	20199	55.04	974	11056	54.74
NUVAMA	EQ	16-May-2024	4894.80	4914.60	4997.50	4740.00	4750.00	4772.30	4840.39	70325	3404.01	10659	47888	68.10
NUVOCO	EQ	16-May-2024	318.25	317.00	320.10	316.00	317.80	317.50	317.70	86514	274.86	6933	44895	51.89
NV20	EQ	16-May-2024	140.27	141.39	141.40	138.61	140.49	140.34	139.83	10231	14.31	254	7037	68.78
NV20BEES	EQ	16-May-2024	140.84	141.00	143.60	139.50	142.10	141.33	141.29	120573	170.36	311	119596	99.19
NV20IETF	EQ	16-May-2024	13.69	14.10	14.10	13.56	13.84	13.81	13.72	506006	69.43	1760	292007	57.71
NXST	RR	16-May-2024	132.60	133.70	133.70	131.52	131.89	131.86	132.30	44244	58.54	1681	34643	78.30
NYKAA	EQ	16-May-2024	169.75	170.20	173.50	168.70	172.40	172.50	171.01	3993396	6829.29	43079	2204926	55.21
OAL	EQ	16-May-2024	347.85	349.00	355.40	345.80	347.00	346.85	349.77	17409	60.89	2163	8526	48.97
OBCL	EQ	16-May-2024	54.45	54.60	54.80	53.15	53.40	53.50	53.92	19311	10.41	411	11592	60.03
OBEROIRLTY	EQ	16-May-2024	1574.15	1591.20	1727.95	1583.25	1721.00	1711.15	1688.06	7769100	131147.07	254505	1425663	18.35
OCCL	EQ	16-May-2024	727.75	727.50	727.90	716.60	722.00	720.65	721.27	9569	69.02	1034	6111	63.86
OFSS	EQ	16-May-2024	7780.35	7779.95	7984.00	7770.90	7885.00	7891.75	7906.18	154700	12230.85	24851	55838	36.09
OIL	EQ	16-May-2024	633.10	639.00	663.00	631.40	636.75	637.85	646.91	8103824	52424.46	155772	3026993	37.35
OILCOUNTUB	BE	16-May-2024	38.05	38.40	39.95	36.75	39.95	39.55	39.03	32107	12.53	254	-	-
OLECTRA	EQ	16-May-2024	1709.70	1725.10	1728.80	1681.45	1698.50	1694.00	1701.22	402612	6849.30	29148	126716	31.47
OMAXAUTO	BE	16-May-2024	136.95	139.65	139.65	139.65	139.65	139.65	139.65	11107	15.51	34	-	-
OMAXE	EQ	16-May-2024	92.85	93.50	95.00	92.25	93.75	94.05	93.74	109082	102.25	765	67701	62.06
OMFURN	SM	16-May-2024	74.75	73.40	73.40	73.40	73.40	73.40	73.40	2400	1.76	1	2400	100.00
OMINFRAL	EQ	16-May-2024	128.55	131.40	131.40	128.55	129.10	129.20	129.52	70517	91.33	1537	36965	52.42
OMKARCHEM	BZ	16-May-2024	6.50	6.60	6.80	6.45	6.45	6.45	6.53	8610	0.56	25	-	-
ONDOOR	SM	16-May-2024	276.85	271.20	271.20	267.00	267.00	267.00	269.10	1200	3.23	2	1200	100.00
ONELIFECAP	BE	16-May-2024	17.20	16.85	17.80	16.80	16.85	17.00	17.00	17503	2.98	81	-	-
ONEPOINT	EQ	16-May-2024	54.95	56.70	56.70	54.60	55.70	55.85	55.65	711902	396.20	2417	443724	62.33
ONGC	EQ	16-May-2024	273.45	276.00	279.35	273.80	276.50	277.65	276.02	23757779	65576.29	189443	12413048	52.25
ONMOBILE	EQ	16-May-2024	74.70	75.20	75.50	73.10	73.80	73.85	74.36	368145	273.75	2653	151627	41.19
ONWARDTEC	EQ	16-May-2024	441.35	445.75	456.20	441.60	452.50	453.45	450.50	29007	130.68	3046	15854	54.66
OPTIEMUS	EQ	16-May-2024	270.05	271.00	274.75	268.10	274.00	272.40	271.44	62789	170.43	3820	35122	55.94
ORBTEXP	EQ	16-May-2024	162.95	163.00	164.85	160.40	161.00	161.10	161.58	24900	40.23	620	20704	83.15
ORCHPHARMA	EQ	16-May-2024	1098.70	1118.00	1118.00	1054.55	1080.00	1080.50	1074.79	70155	754.02	10490	46900	66.85
ORIANA	SM	16-May-2024	2410.20	2430.00	2444.00	2289.70	2290.15	2295.85	2330.73	107700	2510.20	593	70050	65.04
ORICONENT	EQ	16-May-2024	37.55	37.90	40.70	37.60	38.50	38.10	38.94	1006364	391.91	4080	377851	37.55
ORIENTALTL	BE	16-May-2024	9.00	9.20	9.30	8.80	8.80	8.85	8.94	25246	2.26	160	-	-
ORIENTBELL	EQ	16-May-2024	369.10	365.10	382.00	365.10	381.50	379.10	376.64	50422	189.91	6881	13396	26.57
ORIENTCEM	EQ	16-May-2024	208.35	211.00	212.20	209.20	211.80	211.75	210.79	286351	603.60	6876	132547	46.29
ORIENTCER	EQ	16-May-2024	49.95	50.00	52.40	49.55	52.40	52.20	50.63	871738	441.34	3248	740594	84.96
ORIENTELEC	EQ	16-May-2024	215.75	216.85	217.40	213.35	215.30	214.70	215.22	128071	275.63	4936	66834	52.19
ORIENTHOT	EQ	16-May-2024	143.70	145.85	145.85	143.10	143.60	143.55	144.06	214926	309.61	4265	80946	37.66
ORIENTLTD	EQ	16-May-2024	93.30	93.35	95.20	90.35	92.00	91.35	92.41	3266	3.02	93	1765	54.04
ORIENTPPR	EQ	16-May-2024	55.70	56.05	56.25	53.85	54.20	54.25	54.89	2625868	1441.46	7641	1273700	48.51
ORISSAMINE	EQ	16-May-2024	6364.70	6405.00	6446.00	6300.00	6330.00	6327.85	6356.61	4629	294.25	1590	2022	43.68
ORTINLAB	EQ	16-May-2024	18.35	18.60	18.95	18.05	18.05	18.25	18.52	18289	3.39	152	13361	73.05
OSIAHYPER	BE	16-May-2024	28.15	28.70	28.70	27.60	27.60	27.60	27.74	189634	52.61	377	-	-
OSWALAGRO	EQ	16-May-2024	45.00	45.10	45.25	44.15	44.25	44.30	44.61	43728	19.51	319	29185	66.74
OSWALGREEN	EQ	16-May-2024	33.40	33.55	33.75	32.45	32.75	32.70	32.94	195013	64.24	1223	103725	53.19
OSWALSEEDS	BE	16-May-2024	28.35	28.35	29.00	28.05	28.65	28.40	28.40	10574	3.00	127	-	-
OWAIS	SM	16-May-2024	1035.80	1087.55	1087.55	1087.55	1087.55	1087.55	1087.55	4800	52.20	3	4800	100.00
PAGEIND	EQ	16-May-2024	35010.55	35018.00	35718.00	35018.00	35632.40	35630.25	35429.38	13313	4716.71	6679	6348	47.68
PAISALO	EQ	16-May-2024	65.80	65.35	69.05	65.15	69.05	69.05	68.36	1377692	941.73	4471	769061	55.82
PAKKA	EQ	16-May-2024	268.00	269.90	271.00	267.10	268.50	267.95	268.63	45448	122.08	3831	19607	43.14
PALASHSECU	EQ	16-May-2024	135.40	136.05	138.40	133.05	134.00	133.95	135.25	4579	6.19	606	1525	33.30
PALREDTEC	BE	16-May-2024	119.65	121.30	121.40	117.00	117.50	118.40	118.88	17811	21.17	302	-	-
PANACEABIO	EQ	16-May-2024	136.85	137.05	138.80	134.35	136.65	136.20	136.90	67342	92.19	2174	30044	44.61
PANACHE	EQ	16-May-2024	79.70	78.50	82.85	78.50	80.20	80.35	81.48	6125	4.99	94	4519	73.78
PANAMAPET	EQ	16-May-2024	331.70	331.70	334.50	324.00	327.00	328.65	329.07	135474	445.81	3700	88516	65.34
PANSARI	EQ	16-May-2024	87.45	88.20	89.90	87.00	87.00	87.45	88.37	882	0.78	35	508	57.60
PAR	EQ	16-May-2024	253.05	256.45	265.00	254.95	263.25	263.55	260.10	20835	54.19	1526	9293	44.60
PARACABLES	BE	16-May-2024	72.30	72.40	74.10	72.05	72.70	72.65	73.00	253187	184.82	1423	-	-
PARADEEP	EQ	16-May-2024	71.80	71.45	71.45	68.80	70.25	70.25	69.93	3514822	2457.84	13404	1197875	34.08
PARAGMILK	EQ	16-May-2024	205.55	207.50	217.35	206.50	214.45	213.55	213.38	1707038	3642.50	21951	813303	47.64
PARAGON	SM	16-May-2024	120.25	122.95	131.40	122.95	130.90	129.65	127.97	92400	118.25	57	80400	87.01
PARAS	EQ	16-May-2024	721.20	722.30	727.00	715.05	720.00	722.50	721.84	117207	846.04	8739	50798	43.34
PARASPETRO	BE	16-May-2024	3.20	3.20	3.25	3.20	3.25	3.25	3.21	215142	6.92	310	-	-
PARIN	SM	16-May-2024	153.10	146.55	160.75	146.10	160.75	160.75	147.72	91000	134.43	36	82000	90.11
PARKHOTELS	EQ	16-May-2024	177.75	179.55	179.55	175.00	176.30	175.85	176.22	673761	1187.32	30204	451024	66.94
PARSVNATH	EQ	16-May-2024	13.30	13.30	13.95	13.30	13.85	13.70	13.71	250002	34.28	658	161744	64.70
PARTYCRUS	SM	16-May-2024	126.40	130.95	135.90	125.00	132.00	130.25	129.86	75000	97.39	73	47000	62.67
PASHUPATI	SM	16-May-2024	203.20	201.00	213.35	201.00	206.10	208.50	206.92	8800	18.21	7	7200	81.82
PASUPTAC	EQ	16-May-2024	36.95	37.10	37.50	36.50	37.00	37.00	36.95	65617	24.25	482	44570	67.92
PATANJALI	EQ	16-May-2024	1378.70	1380.00	1410.70	1377.10	1398.00	1394.30	1392.25	220460	3069.35	11884	107675	48.84
PATELENG	EQ	16-May-2024	56.05	56.40	56.80	55.50	56.45	56.30	56.14	4032561	2264.07	28731	2164479	53.68
PATINTLOG	EQ	16-May-2024	20.75	20.95	21.05	20.55	20.70	20.75	20.75	153709	31.90	771	77489	50.41
PATTECH	ST	16-May-2024	88.00	89.50	89.50	88.05	88.05	88.05	88.78	3000	2.66	2	3000	100.00
PAVNAIND	EQ	16-May-2024	510.65	501.35	519.85	500.00	518.00	510.55	507.61	18322	93.00	653	13880	75.76
PAYTM	EQ	16-May-2024	343.25	344.50	350.00	339.00	342.00	342.55	345.14	1136979	3924.16	36344	658253	57.89
PCBL	EQ	16-May-2024	256.35	258.90	265.25	258.00	262.00	262.15	262.13	1449457	3799.40	25570	580113	40.02
PCJEWELLER	EQ	16-May-2024	50.05	50.10	50.55	49.50	50.00	50.00	49.92	840857	419.76	3206	424754	50.51
PDMJEPAPER	EQ	16-May-2024	87.85	88.45	89.50	84.75	86.60	85.60	86.30	758131	654.26	4795	350329	46.21
PDSL	EQ	16-May-2024	442.55	438.45	444.95	429.85	434.00	432.00	433.27	56570	245.10	6794	30417	53.77
PEARLPOLY	BE	16-May-2024	39.15	40.55	40.55	37.20	38.30	38.15	37.82	69899	26.44	282	-	-
PEL	EQ	16-May-2024	825.20	832.00	834.40	816.60	826.40	823.85	823.44	765012	6299.43	23146	326868	42.73
PENIND	EQ	16-May-2024	131.85	131.10	139.00	131.10	135.35	134.60	136.17	1438033	1958.22	15766	532093	37.00
PENINLAND	EQ	16-May-2024	65.45	66.25	68.75	65.65	67.70	67.30	67.30	3912219	2633.03	11844	1228960	31.41
PENTAGON	SM	16-May-2024	116.65	119.95	123.00	119.95	123.00	123.00	120.89	5000	6.04	5	4000	80.00
PERFECT	SM	16-May-2024	37.90	39.35	39.35	37.55	38.00	38.00	38.48	18000	6.93	6	18000	100.00
PERSISTENT	EQ	16-May-2024	3481.45	3520.00	3551.30	3482.05	3518.00	3528.45	3517.72	521947	18360.64	45076	215251	41.24
PETRONET	EQ	16-May-2024	307.20	308.70	313.25	306.35	312.50	312.15	309.74	7856295	24334.03	56641	4510547	57.41
PFC	EQ	16-May-2024	436.55	443.00	457.00	439.05	454.00	454.80	450.73	35263613	158943.95	246235	11490933	32.59
PFIZER	EQ	16-May-2024	4314.15	4314.15	4349.65	4288.00	4342.00	4335.50	4324.99	14010	605.93	2069	10388	74.15
PFOCUS	EQ	16-May-2024	99.10	99.50	100.00	97.10	98.95	98.15	98.73	43156	42.61	702	29556	68.49
PFS	EQ	16-May-2024	41.35	41.90	43.40	41.70	42.75	42.95	42.34	1073358	454.50	2898	733868	68.37
PGEL	EQ	16-May-2024	2113.75	2130.00	2151.00	2117.85	2123.00	2126.20	2135.81	45566	973.20	3899	28559	62.68
PGHH	EQ	16-May-2024	15784.45	15840.90	15863.45	15570.00	15600.00	15665.30	15724.16	2937	461.82	1433	1667	56.76
PGHL	EQ	16-May-2024	4788.70	4777.05	4796.95	4740.05	4752.35	4769.75	4765.97	7466	355.83	1056	6064	81.22
PGIL	EQ	16-May-2024	622.50	623.00	629.00	612.55	626.00	623.25	622.97	10279	64.04	931	6812	66.27
PGINVIT	IV	16-May-2024	97.97	97.51	98.33	97.50	97.90	97.96	97.95	1379772	1351.54	4811	1305712	94.63
PHANTOMFX	SM	16-May-2024	444.85	447.60	450.00	442.00	450.00	449.25	445.80	11400	50.82	38	8100	71.05
PHARMABEES	EQ	16-May-2024	19.24	19.80	19.80	19.07	19.31	19.29	19.19	2749622	527.65	7730	1047147	38.08
PHOENIXLTD	EQ	16-May-2024	2943.10	2958.00	3019.70	2935.10	2984.95	2985.40	2978.73	556795	16585.42	64716	276013	49.57
PIDILITIND	EQ	16-May-2024	2987.45	2990.25	3030.00	2983.70	3017.35	3018.10	3010.09	602332	18130.71	44207	457678	75.98
PIGL	BE	16-May-2024	74.15	75.60	75.60	75.60	75.60	75.60	75.60	36408	27.52	58	-	-
PIIND	EQ	16-May-2024	3664.40	3627.00	3652.20	3575.70	3611.00	3608.30	3599.58	341995	12310.39	25420	207285	60.61
PILANIINVS	EQ	16-May-2024	3874.55	3875.05	3898.50	3834.85	3888.00	3888.90	3861.84	1860	71.83	546	769	41.34
PILITA	BE	16-May-2024	11.35	11.35	11.70	11.20	11.45	11.50	11.45	71778	8.22	244	-	-
PIONEEREMB	EQ	16-May-2024	41.60	42.25	42.95	41.60	42.95	42.55	42.39	6060	2.57	191	3915	64.60
PITTIENG	EQ	16-May-2024	874.90	907.05	919.45	850.20	854.95	857.75	888.17	605006	5373.48	33436	202592	33.49
PIXTRANS	EQ	16-May-2024	1307.40	1315.95	1338.65	1309.30	1325.00	1330.65	1322.55	7869	104.07	1611	5317	67.57
PKTEA	EQ	16-May-2024	312.10	313.55	319.45	309.80	311.10	311.10	312.26	481	1.50	43	393	81.70
PLASTIBLEN	EQ	16-May-2024	267.50	265.75	268.65	261.00	262.85	263.15	264.29	5786	15.29	500	2981	51.52
PLATIND	EQ	16-May-2024	222.65	224.95	228.90	210.40	213.85	214.55	221.97	1688058	3747.04	23368	760231	45.04
PLAZACABLE	EQ	16-May-2024	89.80	89.95	90.30	89.00	89.10	89.25	89.57	58807	52.67	1167	37520	63.80
PNB	EQ	16-May-2024	124.30	125.25	126.25	122.40	125.30	125.15	124.65	33690165	41994.65	109782	11375080	33.76
PNBGILTS	EQ	16-May-2024	103.50	104.55	104.60	102.30	103.15	103.20	103.48	383174	396.51	2727	151688	39.59
PNBHOUSING	EQ	16-May-2024	736.75	739.90	754.00	739.10	742.00	743.70	747.02	182211	1361.15	15446	90779	49.82
PNC	EQ	16-May-2024	59.95	60.00	60.00	58.00	59.00	58.75	59.22	32113	19.02	429	21157	65.88
PNCINFRA	EQ	16-May-2024	425.15	427.95	439.70	424.50	436.00	434.40	433.36	1399120	6063.24	37623	855660	61.16
POCL	EQ	16-May-2024	709.05	704.00	732.95	704.00	714.95	712.30	720.16	16731	120.49	1236	8488	50.73
PODDARHOUS	BZ	16-May-2024	100.75	101.95	105.75	101.20	105.00	101.50	104.02	2314	2.41	37	-	-
PODDARMENT	EQ	16-May-2024	357.70	357.70	364.00	354.80	361.00	362.20	361.01	18764	67.74	667	16913	90.14
POKARNA	EQ	16-May-2024	499.35	501.05	506.15	486.50	501.55	503.10	500.22	82364	412.00	6090	32784	39.80
POLICYBZR	EQ	16-May-2024	1271.65	1273.00	1348.00	1258.05	1340.50	1338.25	1313.16	1875538	24628.86	92289	812766	43.34
POLYCAB	EQ	16-May-2024	6466.90	6482.15	6531.75	6420.00	6478.00	6470.30	6469.61	343819	22243.74	42463	110559	32.16
POLYMED	EQ	16-May-2024	1670.30	1671.05	1680.00	1639.05	1652.80	1654.70	1649.46	47399	781.83	8202	30179	63.67
POLYPLEX	EQ	16-May-2024	848.05	845.00	861.15	839.30	850.00	850.35	849.94	44229	375.92	5524	19340	43.73
POLYSIL	SM	16-May-2024	36.55	37.50	37.50	34.30	34.90	34.85	35.91	24000	8.62	12	12000	50.00
PONNIERODE	EQ	16-May-2024	428.65	425.85	432.00	421.15	429.85	427.25	426.33	13013	55.48	1111	7494	57.59
POONAWALLA	EQ	16-May-2024	465.95	469.30	478.80	464.60	466.05	467.95	471.15	867804	4088.70	23455	382866	44.12
POWERGRID	EQ	16-May-2024	314.85	314.50	315.60	305.30	312.30	312.50	310.69	19843532	61651.04	183541	9160248	46.16
POWERINDIA	EQ	16-May-2024	10745.65	10800.00	12379.60	10706.55	11290.00	11238.60	11605.71	1032288	119804.38	147873	121369	11.76
POWERMECH	EQ	16-May-2024	4993.35	5005.00	5050.00	4901.25	4954.25	4963.05	4967.65	23631	1173.90	5363	9740	41.22
PPAP	EQ	16-May-2024	197.55	198.40	199.90	187.65	191.05	190.95	193.39	8046	15.56	391	4967	61.73
PPL	EQ	16-May-2024	373.40	374.35	375.45	365.95	373.10	372.25	371.05	26661	98.93	1304	15217	57.08
PPLPHARMA	EQ	16-May-2024	149.50	150.80	151.40	148.15	149.25	149.15	149.65	3119342	4667.95	21530	1117599	35.83
PRAENG	BE	16-May-2024	28.25	28.80	28.80	28.80	28.80	28.80	28.80	35347	10.18	31	-	-
PRAJIND	EQ	16-May-2024	522.95	526.70	533.50	510.20	517.00	515.85	523.00	475218	2485.41	24869	206823	43.52
PRAKASH	EQ	16-May-2024	163.05	165.00	165.70	161.25	162.00	162.70	163.52	264085	431.82	10703	139499	52.82
PRAKASHSTL	BE	16-May-2024	8.40	8.80	8.80	8.80	8.80	8.80	8.80	245355	21.59	681	-	-
PRAMARA	SM	16-May-2024	153.55	161.20	161.20	161.20	161.20	161.20	161.20	56000	90.27	21	56000	100.00
PRATHAM	SM	16-May-2024	343.65	360.80	360.80	360.80	360.80	360.80	360.80	9600	34.64	6	9600	100.00
PRAXIS	BE	16-May-2024	16.50	16.50	16.70	15.70	16.25	15.85	15.93	176776	28.16	235	-	-
PRECAM	EQ	16-May-2024	201.50	202.30	204.65	200.00	201.00	200.75	201.50	35729	71.99	2260	18731	52.43
PRECISION	SM	16-May-2024	47.70	48.60	48.60	48.60	48.60	48.60	48.60	2000	0.97	1	2000	100.00
PRECOT	BE	16-May-2024	360.25	378.00	378.00	351.00	360.15	360.15	358.72	2066	7.41	56	-	-
PRECWIRE	EQ	16-May-2024	137.30	138.60	139.20	135.15	137.50	137.10	137.12	183219	251.23	4474	81862	44.68
PREMEXPLN	EQ	16-May-2024	2395.30	2444.00	2460.00	2337.95	2366.65	2397.70	2391.01	34421	823.01	3820	17514	50.88
PREMIERPOL	EQ	16-May-2024	189.05	190.00	193.10	186.75	188.90	189.20	189.79	27639	52.46	1859	16273	58.88
PRESSTONIC	SM	16-May-2024	112.25	113.50	119.95	112.50	119.95	117.90	116.12	91200	105.90	110	67200	73.68
PRESTIGE	EQ	16-May-2024	1545.05	1555.00	1582.40	1515.00	1524.90	1524.80	1528.85	1195071	18270.88	88147	670319	56.09
PRICOLLTD	EQ	16-May-2024	438.90	460.00	464.00	440.55	451.90	451.70	452.10	1153856	5216.63	41414	339564	29.43
PRIMESECU	EQ	16-May-2024	180.70	182.20	184.25	179.10	180.55	182.60	182.07	89978	163.82	2293	43748	48.62
PRINCEPIPE	EQ	16-May-2024	647.85	652.95	664.00	647.60	662.50	660.05	656.40	159910	1049.66	10635	92740	58.00
PRITI	EQ	16-May-2024	170.40	172.50	172.50	168.00	169.40	169.15	169.68	14323	24.30	469	10111	70.59
PRITIKA	SM	16-May-2024	60.00	58.05	58.05	57.95	58.00	58.00	58.01	10000	5.80	5	8000	80.00
PRITIKAUTO	BE	16-May-2024	29.80	29.85	30.60	28.65	29.90	29.80	29.77	116751	34.76	796	-	-
PRIVISCL	EQ	16-May-2024	1119.80	1128.00	1145.00	1124.40	1135.00	1128.00	1135.03	8786	99.72	1405	4802	54.66
PROLIFE	SM	16-May-2024	212.35	221.40	222.95	212.00	212.00	212.00	219.29	4500	9.87	9	3500	77.78
PROPEQUITY	SM	16-May-2024	299.85	298.00	305.00	295.00	300.00	300.00	299.94	10200	30.59	11	10200	100.00
PROV	SM	16-May-2024	940.00	940.00	940.00	940.00	940.00	940.00	940.00	320	3.01	2	320	100.00
PROZONER	EQ	16-May-2024	31.00	31.25	32.45	30.85	31.85	31.70	31.76	634156	201.42	1811	311037	49.05
PRSMJOHNSN	EQ	16-May-2024	152.10	152.10	156.55	145.00	149.00	149.15	148.97	1290085	1921.90	25107	240494	18.64
PRUDENT	EQ	16-May-2024	1604.75	1611.00	1645.10	1606.00	1619.00	1615.90	1621.44	19023	308.45	6870	9116	47.92
PRUDMOULI	BE	16-May-2024	24.45	25.20	25.20	23.75	25.00	25.00	24.82	4987	1.24	11	-	-
PSB	EQ	16-May-2024	56.95	57.50	57.80	56.50	57.60	57.20	57.06	1168827	666.96	6128	283834	24.28
PSPPROJECT	EQ	16-May-2024	648.60	665.00	687.80	657.50	684.00	680.75	678.20	316215	2144.58	24118	158248	50.04
PSUBANK	EQ	16-May-2024	711.84	715.12	715.70	692.72	704.90	704.83	698.47	109851	767.28	2726	72260	65.78
PSUBANKADD	EQ	16-May-2024	71.38	72.50	72.50	69.90	71.04	70.84	70.79	26806	18.98	414	20295	75.71
PSUBNKBEES	EQ	16-May-2024	79.12	80.28	80.28	77.59	78.99	78.65	78.51	3418709	2683.94	14743	1829134	53.50
PSUBNKIETF	EQ	16-May-2024	71.93	73.60	73.60	70.29	71.59	71.29	71.08	307248	218.40	2784	199694	64.99
PTC	EQ	16-May-2024	220.25	222.20	225.60	219.75	224.50	224.75	223.26	1558902	3480.35	19189	789292	50.63
PTCIL	EQ	16-May-2024	7391.15	7400.65	7480.00	7381.10	7425.00	7410.55	7415.10	2856	211.78	1230	1663	58.23
PTL	EQ	16-May-2024	42.45	42.90	43.65	41.85	42.60	42.65	42.81	212716	91.06	1795	125318	58.91
PULZ	SM	16-May-2024	126.10	129.95	133.00	129.95	133.00	133.00	130.74	4000	5.23	4	4000	100.00
PUNJABCHEM	EQ	16-May-2024	1036.65	1041.15	1054.00	1024.10	1027.00	1028.15	1038.92	6808	70.73	993	4097	60.18
PURVA	BE	16-May-2024	396.60	395.00	415.00	384.50	402.25	409.95	406.42	239231	972.29	5329	-	-
PURVFLEXI	SM	16-May-2024	208.00	208.00	211.60	208.00	211.60	211.60	209.46	8000	16.76	5	4800	60.00
PVP	EQ	16-May-2024	29.30	29.80	29.80	27.85	28.70	28.75	28.57	467712	133.64	1671	236724	50.61
PVRINOX	EQ	16-May-2024	1285.20	1297.20	1328.45	1287.50	1323.50	1322.50	1311.21	893505	11715.77	34965	423926	47.45
PVSL	EQ	16-May-2024	212.80	212.80	218.00	210.35	217.00	215.95	213.71	91421	195.38	6190	41072	44.93
PVTBANIETF	EQ	16-May-2024	23.75	23.94	24.00	23.60	24.00	23.92	23.76	828095	196.79	1261	673949	81.39
PVTBANKADD	EQ	16-May-2024	23.87	23.86	24.04	23.72	23.94	23.94	23.82	13911	3.31	208	10475	75.30
PYRAMID	EQ	16-May-2024	148.40	149.10	150.80	147.95	150.00	149.25	149.21	19080	28.47	1063	10437	54.70
QGOLDHALF	EQ	16-May-2024	61.49	62.20	62.20	61.75	61.76	61.76	61.78	32303	19.96	305	29505	91.34
QMSMEDI	SM	16-May-2024	116.00	112.55	115.40	112.00	114.00	114.00	112.79	14000	15.79	11	11000	78.57
QNIFTY	EQ	16-May-2024	2382.68	2390.01	2404.00	2366.01	2404.00	2403.00	2399.69	480	11.52	47	317	66.04
QUADPRO	SM	16-May-2024	5.60	5.40	5.60	5.40	5.60	5.60	5.50	24000	1.32	2	24000	100.00
QUAL30IETF	EQ	16-May-2024	19.03	19.28	19.32	18.74	19.28	19.28	19.10	749816	143.22	234	675634	90.11
QUESS	EQ	16-May-2024	637.20	644.00	644.90	631.25	637.15	635.25	635.78	112215	713.44	6618	56393	50.25
QUICKHEAL	EQ	16-May-2024	459.50	470.00	479.40	459.55	470.00	466.90	469.12	187504	879.62	11738	86177	45.96
QUICKTOUCH	SM	16-May-2024	145.90	140.05	143.00	136.00	136.00	136.45	138.66	42500	58.93	72	36000	84.71
RACE	EQ	16-May-2024	314.00	315.55	327.20	314.00	321.00	321.70	320.96	12535	40.23	292	7975	63.62
RADAAN	EQ	16-May-2024	1.95	2.00	2.00	2.00	2.00	2.00	2.00	22786	0.46	12	22786	100.00
RADHIKAJWE	EQ	16-May-2024	61.05	61.45	62.30	61.00	62.30	61.90	61.60	160553	98.89	1514	98079	61.09
RADIANTCMS	EQ	16-May-2024	84.50	84.75	87.30	84.75	86.20	86.35	86.12	78421	67.54	983	46104	58.79
RADICO	EQ	16-May-2024	1617.60	1633.80	1738.00	1617.25	1718.40	1723.95	1694.40	891030	15097.57	61521	344403	38.65
RADIOCITY	EQ	16-May-2024	17.25	17.35	17.45	17.15	17.20	17.15	17.24	316579	54.59	832	157115	49.63
RADIOCITY	P1	16-May-2024	101.25	101.05	103.40	100.85	100.95	100.95	100.98	302	0.30	12	301	99.67
RADIOWALLA	SM	16-May-2024	120.70	120.70	123.00	118.05	123.00	123.00	120.72	48000	57.95	17	41600	86.67
RAILTEL	EQ	16-May-2024	390.45	394.00	404.30	389.00	401.20	401.70	399.78	5979396	23904.56	71190	1682501	28.14
RAIN	EQ	16-May-2024	161.65	163.40	163.45	159.65	161.90	161.40	161.29	1302254	2100.38	13323	575600	44.20
RAINBOW	EQ	16-May-2024	1333.15	1338.80	1369.90	1338.80	1345.90	1348.00	1353.38	60824	823.18	13077	21404	35.19
RAJESHEXPO	EQ	16-May-2024	301.70	303.00	307.40	300.00	300.55	300.65	302.25	273663	827.15	10312	88442	32.32
RAJMET	BE	16-May-2024	11.20	11.45	11.75	11.00	11.70	11.50	11.30	1165439	131.68	3203	-	-
RAJRATAN	EQ	16-May-2024	590.05	590.00	596.45	579.30	587.95	586.80	585.49	41957	245.65	4541	27765	66.17
RAJRILTD	BE	16-May-2024	21.95	22.20	22.35	21.60	22.30	22.15	21.98	17180	3.78	219	-	-
RAJSREESUG	EQ	16-May-2024	62.55	63.95	63.95	61.20	62.00	61.55	61.95	62061	38.45	658	39346	63.40
RAJTV	BE	16-May-2024	132.30	134.90	134.90	134.90	134.90	134.90	134.90	28527	38.48	116	-	-
RALLIS	EQ	16-May-2024	275.70	280.00	281.80	274.75	275.70	276.00	277.77	677318	1881.40	15681	237774	35.11
RAMANEWS	EQ	16-May-2024	21.50	21.90	21.90	21.00	21.00	21.05	21.26	55536	11.81	347	40014	72.05
RAMAPHO	EQ	16-May-2024	170.15	170.85	177.95	170.35	177.00	176.80	174.56	7854	13.71	304	5476	69.72
RAMASTEEL	EQ	16-May-2024	12.50	12.60	13.10	12.50	12.90	12.80	12.79	10073204	1288.60	10550	3569596	35.44
RAMCOCEM	EQ	16-May-2024	763.40	761.80	772.00	761.80	768.75	769.35	766.92	165022	1265.58	8692	61445	37.23
RAMCOIND	EQ	16-May-2024	223.40	223.00	224.50	216.75	222.00	220.20	221.27	55632	123.10	2007	27348	49.16
RAMCOSYS	BE	16-May-2024	362.90	358.10	372.00	358.10	370.00	367.70	366.88	16273	59.70	376	-	-
RAMKY	EQ	16-May-2024	496.40	497.90	503.45	490.00	490.50	491.95	495.25	77869	385.65	3426	34339	44.10
RAMRAT	EQ	16-May-2024	387.95	393.00	396.00	381.00	383.00	383.20	386.18	52122	201.28	1504	25891	49.67
RANASUG	EQ	16-May-2024	21.40	21.45	21.55	21.25	21.40	21.35	21.41	257736	55.19	1038	143029	55.49
RANEENGINE	EQ	16-May-2024	376.30	378.00	378.00	363.05	363.30	365.50	369.25	5783	21.35	545	3759	65.00
RANEHOLDIN	EQ	16-May-2024	1336.70	1329.00	1335.60	1270.00	1270.10	1274.30	1294.35	37064	479.74	5929	17917	48.34
RATEGAIN	EQ	16-May-2024	704.75	711.00	740.00	705.05	723.00	722.95	728.16	592611	4315.13	33626	260137	43.90
RATNAMANI	EQ	16-May-2024	3153.40	3179.95	3207.80	3109.95	3162.10	3146.95	3146.95	116746	3673.93	9228	105370	90.26
RATNAVEER	EQ	16-May-2024	123.15	124.15	125.50	123.15	124.50	124.65	124.42	216345	269.18	3279	117903	54.50
RAYMOND	EQ	16-May-2024	2160.30	2141.00	2179.40	2135.55	2160.30	2152.50	2151.93	93465	2011.30	8530	36127	38.65
RBA	EQ	16-May-2024	103.00	103.10	104.00	102.00	102.80	102.85	102.97	482896	497.23	4718	225441	46.69
RBL	EQ	16-May-2024	954.40	963.00	984.95	927.05	937.90	933.45	947.77	54523	516.75	5416	19324	35.44
RBLBANK	EQ	16-May-2024	249.70	252.25	253.25	247.45	252.05	251.65	250.71	5075531	12724.98	29233	1760650	34.69
RBMINFRA	SM	16-May-2024	527.20	537.75	549.00	515.00	515.00	519.90	527.22	16200	85.41	67	11800	72.84
RBS	SM	16-May-2024	98.50	100.00	102.00	98.40	99.00	99.70	100.10	67200	67.27	41	51200	76.19
RBZJEWEL	EQ	16-May-2024	129.95	127.00	129.50	123.45	123.45	123.50	123.86	352276	436.31	4177	214501	60.89
RCDL	SM	16-May-2024	39.90	39.90	40.20	39.90	40.20	40.20	40.03	9000	3.60	3	9000	100.00
RCF	EQ	16-May-2024	145.70	146.80	146.80	143.50	144.65	144.35	144.76	1121890	1624.10	10335	388455	34.63
RCOM	BE	16-May-2024	1.60	1.65	1.65	1.65	1.65	1.65	1.65	1261980	20.82	590	-	-
RECLTD	EQ	16-May-2024	528.70	535.00	543.80	531.00	541.10	541.10	538.79	15105099	81385.13	178234	5041707	33.38
REDINGTON	EQ	16-May-2024	215.30	205.00	216.90	202.70	213.40	213.40	209.79	3207719	6729.61	50924	917159	28.59
REDTAPE	EQ	16-May-2024	731.80	740.00	742.05	717.00	728.30	727.90	726.75	44883	326.18	3606	27977	62.33
REFEX	EQ	16-May-2024	152.75	155.85	155.85	147.30	150.90	149.10	151.02	237972	359.38	4315	140331	58.97
REFRACTORY	ST	16-May-2024	82.65	86.75	86.75	86.75	86.75	86.75	86.75	40000	34.70	10	40000	100.00
REGENCERAM	BE	16-May-2024	38.90	40.80	40.80	38.50	40.00	39.95	39.82	7469	2.97	42	-	-
RELAXO	EQ	16-May-2024	826.65	831.00	835.80	828.00	830.00	830.95	831.43	33929	282.09	6254	15120	44.56
RELCHEMQ	EQ	16-May-2024	202.65	201.10	206.90	199.80	200.10	200.90	201.33	9950	20.03	582	4728	47.52
RELIABLE	SM	16-May-2024	55.10	53.00	53.00	53.00	53.00	53.00	53.00	4800	2.54	2	4800	100.00
RELIANCE	EQ	16-May-2024	2832.55	2837.10	2855.00	2796.05	2851.00	2850.70	2830.30	7355887	208193.71	359411	3356155	45.63
RELIGARE	EQ	16-May-2024	219.65	220.00	220.30	216.15	219.00	219.20	218.15	222233	484.81	6962	122351	55.06
RELINFRA	EQ	16-May-2024	171.60	172.50	174.80	171.20	172.50	172.35	173.21	2038500	3530.86	10686	1041477	51.09
REMSONSIND	EQ	16-May-2024	976.60	995.00	995.00	956.00	957.10	966.35	967.76	14043	135.90	332	2956	21.05
REMUS	SM	16-May-2024	8224.45	8379.95	8699.00	7575.00	7680.00	7862.80	8302.38	16100	1336.68	507	9925	61.65
RENUKA	EQ	16-May-2024	42.00	42.10	42.25	41.70	41.95	41.90	41.95	2317690	972.24	7222	846981	36.54
REPCOHOME	EQ	16-May-2024	508.40	511.95	511.95	496.05	502.20	502.90	500.90	216265	1083.27	11709	91608	42.36
REPL	EQ	16-May-2024	194.70	192.80	205.00	192.80	195.85	197.70	200.37	24073	48.23	1360	9665	40.15
REPRO	EQ	16-May-2024	774.75	778.00	779.85	763.60	770.00	769.20	770.18	4644	35.77	820	2770	59.65
RESPONIND	EQ	16-May-2024	281.50	284.35	299.95	280.05	286.10	290.85	287.10	240297	689.90	5308	51326	21.36
RGL	EQ	16-May-2024	105.70	105.70	106.65	104.10	106.50	105.00	105.42	80729	85.10	1193	37526	46.48
RHFL	BE	16-May-2024	3.80	3.75	3.75	3.75	3.75	3.75	3.75	508211	19.06	767	-	-
RHIM	EQ	16-May-2024	642.65	645.65	652.75	637.00	646.40	648.10	644.83	458728	2958.03	8531	301560	65.74
RHL	BE	16-May-2024	160.00	160.00	160.00	158.50	158.55	158.55	158.61	972	1.54	10	-	-
RICHA	SM	16-May-2024	82.75	78.70	78.70	78.70	78.70	78.70	78.70	1000	0.79	1	1000	100.00
RICOAUTO	EQ	16-May-2024	130.70	131.70	136.30	130.70	135.00	134.60	134.13	1621187	2174.46	15687	485334	29.94
RIIL	EQ	16-May-2024	1225.40	1230.00	1261.70	1228.00	1232.75	1236.50	1242.88	266851	3316.64	14017	60305	22.60
RILINFRA	SM	16-May-2024	32.30	32.15	32.95	30.75	31.10	31.00	31.58	134700	42.53	264	113500	84.26
RISHABH	EQ	16-May-2024	479.80	487.00	491.55	476.35	487.70	480.70	485.16	92745	449.97	6080	56985	61.44
RITCO	EQ	16-May-2024	260.55	262.40	271.00	262.35	264.00	264.25	267.14	65494	174.96	3770	26139	39.91
RITES	EQ	16-May-2024	664.05	669.40	677.50	656.70	663.00	661.80	665.93	1016872	6771.63	34244	382757	37.64
RKDL	EQ	16-May-2024	23.85	24.40	24.40	23.20	23.30	23.90	24.00	22207	5.33	266	17864	80.44
RKEC	EQ	16-May-2024	89.70	89.10	91.30	89.10	89.95	89.75	89.77	28631	25.70	233	23394	81.71
RKFORGE	EQ	16-May-2024	715.10	720.80	722.40	703.20	712.70	710.10	714.05	162927	1163.37	8439	75702	46.46
RKSWAMY	EQ	16-May-2024	261.60	264.20	269.95	261.20	265.00	265.00	265.16	262019	694.78	5609	196234	74.89
RMDRIP	SM	16-May-2024	121.80	124.00	125.00	121.60	121.60	121.60	122.03	36000	43.93	34	34000	94.44
RML	EQ	16-May-2024	821.25	829.75	829.75	810.10	816.05	823.50	818.25	16768	137.20	2214	7530	44.91
ROCKINGDCE	SM	16-May-2024	511.70	517.70	517.70	502.00	502.00	504.10	506.56	9500	48.12	30	3250	34.21
ROHLTD	EQ	16-May-2024	365.30	367.00	370.90	358.55	363.50	363.05	361.57	82570	298.55	4806	38306	46.39
ROLEXRINGS	EQ	16-May-2024	2078.10	2078.50	2238.70	2078.50	2205.00	2218.30	2175.70	72942	1587.00	15263	29498	40.44
ROLLT	BE	16-May-2024	3.25	3.30	3.30	3.30	3.30	3.30	3.30	102836	3.39	60	-	-
ROML	BE	16-May-2024	54.10	52.85	55.00	52.05	53.40	53.30	52.94	16070	8.51	167	-	-
ROSSARI	EQ	16-May-2024	701.60	705.25	707.00	698.15	700.00	701.30	701.90	29594	207.72	3634	17913	60.53
ROSSELLIND	EQ	16-May-2024	472.70	480.10	492.70	471.00	473.05	473.75	480.35	124894	599.93	9421	51845	41.51
ROTO	EQ	16-May-2024	418.85	423.95	473.00	423.95	457.75	455.35	460.06	2552732	11743.98	94352	537141	21.04
ROUTE	EQ	16-May-2024	1421.15	1421.15	1446.00	1421.05	1439.00	1435.75	1434.64	28852	413.92	3875	12597	43.66
ROXHITECH	SM	16-May-2024	136.15	137.00	152.00	133.05	142.25	144.70	142.96	254400	363.68	156	142400	55.97
RPGLIFE	EQ	16-May-2024	1453.70	1475.50	1520.10	1475.50	1498.60	1490.20	1497.71	23501	351.98	3107	11211	47.70
RPOWER	EQ	16-May-2024	25.80	26.15	26.30	25.35	25.85	25.85	25.81	11829425	3052.69	25910	6011611	50.82
RPPINFRA	BE	16-May-2024	117.55	119.90	119.90	119.90	119.90	119.90	119.90	30366	36.41	48	-	-
RPPL	BE	16-May-2024	74.30	76.15	76.15	73.75	74.85	74.50	74.56	33218	24.77	151	-	-
RPSGVENT	EQ	16-May-2024	675.25	679.40	693.00	673.60	689.95	688.40	683.08	35151	240.11	3338	22470	63.92
RPTECH	EQ	16-May-2024	317.95	320.00	330.25	318.80	329.10	329.10	326.04	324318	1057.42	14464	243517	75.09
RRKABEL	EQ	16-May-2024	1703.80	1710.70	1747.80	1705.05	1725.00	1733.50	1731.01	132023	2285.33	17786	70076	53.08
RSSOFTWARE	BE	16-May-2024	238.60	243.35	243.35	243.35	243.35	243.35	243.35	15965	38.85	44	-	-
RSWM	EQ	16-May-2024	182.25	182.60	183.60	180.00	181.55	181.70	181.36	36232	65.71	1651	17645	48.70
RSYSTEMS	EQ	16-May-2024	425.10	428.20	445.50	426.00	438.15	437.70	436.20	75478	329.23	6840	38904	51.54
RTNINDIA	EQ	16-May-2024	72.35	72.90	74.10	72.40	73.85	73.75	73.41	2020977	1483.52	9792	716913	35.47
RTNPOWER	EQ	16-May-2024	12.00	12.25	12.60	12.25	12.60	12.60	12.57	143823243	18079.66	54128	48053717	33.41
RUBYMILLS	EQ	16-May-2024	200.00	201.80	202.90	199.10	199.50	200.15	200.83	4866	9.77	328	2944	60.50
RUCHINFRA	EQ	16-May-2024	14.20	14.25	14.90	13.65	14.15	14.15	14.31	323841	46.35	799	177804	54.90
RUCHIRA	EQ	16-May-2024	125.25	125.00	126.90	124.45	125.45	125.00	125.38	31062	38.94	969	16280	52.41
RUPA	EQ	16-May-2024	259.25	260.55	261.60	255.50	257.50	256.45	257.30	61653	158.63	2584	38813	62.95
RUSHIL	EQ	16-May-2024	300.45	303.85	324.50	300.05	318.80	319.00	316.85	330621	1047.56	18588	79426	24.02
RUSTOMJEE	EQ	16-May-2024	685.00	670.05	747.90	666.00	714.05	713.05	714.60	186652	1333.82	6621	85626	45.87
RVHL	BE	16-May-2024	46.85	48.00	49.15	46.50	47.15	47.45	48.44	30585	14.82	65	-	-
RVNL	EQ	16-May-2024	275.60	277.20	284.15	275.90	281.00	280.25	280.18	13251603	37127.70	99801	3606441	27.22
S&SPOWER	BE	16-May-2024	262.05	267.25	267.25	267.00	267.25	267.25	267.24	3416	9.13	23	-	-
SAAKSHI	SM	16-May-2024	232.65	238.00	238.00	230.60	236.80	234.80	233.64	10800	25.23	18	9600	88.89
SABEVENTS	BE	16-May-2024	11.40	11.20	11.20	11.20	11.20	11.20	11.20	7302	0.82	13	-	-
SABTNL	BE	16-May-2024	131.65	134.25	134.25	134.25	134.25	134.25	134.25	12	0.02	3	-	-
SADBHAV	BE	16-May-2024	28.50	28.95	29.00	28.20	28.50	28.40	28.47	137938	39.27	487	-	-
SADBHIN	EQ	16-May-2024	6.70	6.95	7.00	6.55	6.60	6.60	6.82	156113	10.64	368	85367	54.68
SADHAV	SM	16-May-2024	210.10	215.00	239.80	198.00	234.00	220.70	211.70	420000	889.13	335	188400	44.86
SADHNANIQ	EQ	16-May-2024	67.15	67.20	68.90	67.20	67.80	67.70	67.89	86510	58.73	1009	47068	54.41
SAFARI	EQ	16-May-2024	2022.10	2022.10	2034.50	1988.80	2027.85	2027.75	2020.95	28341	572.76	5334	17584	62.04
SAGARDEEP	EQ	16-May-2024	27.95	27.90	28.95	27.20	27.20	27.45	27.87	12064	3.36	163	8161	67.65
SAGCEM	EQ	16-May-2024	218.80	219.80	220.15	216.25	217.00	218.45	218.08	72766	158.69	3250	46161	63.44
SAH	EQ	16-May-2024	96.75	95.00	97.45	94.20	94.20	95.55	96.25	33161	31.92	203	4166	12.56
SAHAJ	SM	16-May-2024	20.65	20.75	20.75	20.75	20.75	20.75	20.75	4000	0.83	1	4000	100.00
SAHANA	SM	16-May-2024	949.60	957.00	997.05	952.00	997.05	997.05	980.79	24250	237.84	91	19000	78.35
SAHYADRI	EQ	16-May-2024	358.90	360.70	365.20	357.55	359.00	358.70	360.94	3763	13.58	212	2746	72.97
SAIFL	SM	16-May-2024	87.00	85.75	86.95	85.50	86.05	86.05	86.13	15200	13.09	19	12000	78.95
SAIL	EQ	16-May-2024	166.40	168.45	168.75	161.60	163.65	163.60	164.82	20715081	34141.65	64826	6584500	31.79
SAKAR	EQ	16-May-2024	346.80	348.50	354.80	341.35	342.60	345.00	349.59	8948	31.28	892	4379	48.94
SAKHTISUG	EQ	16-May-2024	34.20	34.35	34.80	33.55	33.85	33.75	34.09	221803	75.62	1042	115076	51.88
SAKSOFT	EQ	16-May-2024	259.90	260.00	275.00	259.90	273.95	272.15	267.41	186151	497.78	8781	87816	47.17
SAKUMA	EQ	16-May-2024	27.35	27.60	27.80	26.75	27.15	27.00	27.29	395355	107.90	1071	234554	59.33
SALASAR	EQ	16-May-2024	20.85	21.00	21.10	20.20	20.35	20.35	20.44	4112233	840.64	9779	2367226	57.57
SALONA	EQ	16-May-2024	298.40	296.10	304.60	292.60	292.60	296.80	298.08	4269	12.73	469	1946	45.58
SALSTEEL	BE	16-May-2024	21.50	22.55	22.55	22.55	22.55	22.55	22.55	35603	8.03	181	-	-
SALZERELEC	EQ	16-May-2024	796.10	826.75	829.00	780.05	786.00	785.70	808.30	83363	673.82	3927	55753	66.88
SAMBHAAV	BE	16-May-2024	5.40	5.20	5.50	5.20	5.45	5.35	5.31	72062	3.83	144	-	-
SAMHI	EQ	16-May-2024	196.55	198.00	202.80	195.35	198.00	197.25	198.90	1219913	2426.45	31211	707899	58.03
SAMPANN	BE	16-May-2024	25.20	26.40	26.45	25.65	26.45	26.35	26.27	28001	7.36	206	-	-
SANDESH	EQ	16-May-2024	1207.90	1219.05	1225.30	1204.45	1211.00	1208.20	1213.01	325	3.94	113	206	63.38
SANDHAR	EQ	16-May-2024	503.65	504.65	505.50	501.10	505.00	503.80	503.31	25559	128.64	1966	16622	65.03
SANDUMA	EQ	16-May-2024	520.35	521.00	524.75	500.80	505.10	506.20	510.38	237838	1213.88	6276	145587	61.21
SANG-RE	BE	16-May-2024	7.20	7.20	7.20	4.35	4.35	4.80	4.60	264667	12.17	489	-	-
SANGAMIND	EQ	16-May-2024	395.45	393.10	398.95	391.00	393.50	393.80	393.36	13253	52.13	1937	5780	43.61
SANGHIIND	EQ	16-May-2024	92.20	92.20	93.60	92.20	92.65	92.85	92.80	198109	183.85	1638	115316	58.21
SANGHVIMOV	EQ	16-May-2024	1441.35	1487.00	1494.95	1198.55	1221.00	1280.15	1363.02	1174128	16003.57	68756	539057	45.91
SANGINITA	BE	16-May-2024	25.20	26.00	26.40	23.95	25.00	24.65	24.76	64411	15.95	266	-	-
SANOFI	EQ	16-May-2024	8352.25	8426.85	8614.85	8246.10	8590.00	8576.70	8419.38	35379	2978.69	9677	22683	64.11
SANSERA	EQ	16-May-2024	1026.30	1031.00	1079.00	1021.40	1059.00	1059.10	1052.31	502022	5282.85	24403	381794	76.05
SAPPHIRE	EQ	16-May-2024	1374.45	1375.55	1398.00	1371.90	1385.00	1386.40	1380.66	20485	282.83	3141	10756	52.51
SARDAEN	EQ	16-May-2024	266.70	266.25	270.00	262.00	262.50	263.05	265.41	309572	821.64	13419	120015	38.77
SAREGAMA	EQ	16-May-2024	424.60	427.60	431.00	418.35	427.50	425.40	423.91	434677	1842.65	15433	225435	51.86
SARLAPOLY	EQ	16-May-2024	83.90	84.50	92.70	83.80	90.25	90.35	89.91	4020971	3615.28	24576	1604961	39.91
SARTELE	SM	16-May-2024	227.45	234.00	250.15	226.00	250.15	250.15	241.97	137000	331.50	231	96500	70.44
SARVESHWAR	BE	16-May-2024	9.30	9.70	9.75	9.40	9.75	9.70	9.66	5220929	504.18	7659	-	-
SASKEN	EQ	16-May-2024	1547.45	1547.45	1574.50	1541.05	1552.00	1554.05	1557.09	11797	183.69	2264	4506	38.20
SASTASUNDR	EQ	16-May-2024	289.55	292.40	294.00	286.60	294.00	290.70	289.60	13867	40.16	1215	8685	62.63
SATIA	EQ	16-May-2024	115.75	116.50	116.85	114.10	115.40	114.85	115.22	126221	145.43	2143	78626	62.29
SATIN	EQ	16-May-2024	240.95	241.50	245.80	240.00	240.90	240.45	240.96	97475	234.87	4002	52319	53.67
SATINDLTD	EQ	16-May-2024	93.85	93.95	95.00	92.65	92.85	92.85	93.41	254388	237.62	1963	82948	32.61
SAURASHCEM	EQ	16-May-2024	115.35	115.85	117.50	114.65	115.60	115.40	116.19	78148	90.80	1367	53892	68.96
SBC	EQ	16-May-2024	28.35	28.80	28.80	28.15	28.40	28.65	28.49	3753490	1069.49	5008	1980984	52.78
SBCL	EQ	16-May-2024	538.30	541.80	542.50	528.95	532.00	532.75	535.87	68025	364.52	7993	42460	62.42
SBFC	EQ	16-May-2024	82.35	83.00	83.55	81.00	81.65	81.50	82.09	2026343	1663.50	16127	1129702	55.75
SBGLP	EQ	16-May-2024	124.20	125.30	125.40	121.50	122.10	122.65	123.55	409346	505.76	3645	182876	44.68
SBICARD	EQ	16-May-2024	713.45	715.00	717.25	708.60	713.90	713.75	712.58	452022	3221.04	21760	173484	38.38
SBIETFCON	EQ	16-May-2024	106.00	107.68	107.68	105.48	107.28	106.92	106.11	1866	1.98	105	1383	74.12
SBIETFIT	EQ	16-May-2024	351.36	353.89	357.00	351.37	356.33	356.45	355.12	9579	34.02	380	5568	58.13
SBIETFPB	EQ	16-May-2024	240.46	241.32	244.99	238.86	244.99	242.17	240.18	10330	24.81	221	8342	80.76
SBIETFQLTY	EQ	16-May-2024	200.72	201.63	204.43	200.80	204.20	204.03	202.21	52828	106.82	84	51884	98.21
SBILIFE	EQ	16-May-2024	1430.10	1431.55	1458.20	1420.15	1450.20	1452.20	1438.01	1176239	16914.42	93596	582083	49.49
SBIN	EQ	16-May-2024	820.30	825.30	826.15	797.35	812.30	811.95	810.77	20536990	166508.76	398702	7333149	35.71
SCHAEFFLER	EQ	16-May-2024	3927.30	3927.30	4250.00	3927.30	4208.00	4209.85	4136.91	488844	20223.05	76926	221741	45.36
SCHAND	EQ	16-May-2024	228.90	230.50	231.00	228.00	228.65	229.40	229.53	15059	34.56	871	8621	57.25
SCHNEIDER	BE	16-May-2024	813.55	815.00	840.00	803.00	836.00	835.50	823.70	142780	1176.07	5054	-	-
SCI	EQ	16-May-2024	224.50	225.70	234.80	222.05	232.55	233.50	230.95	9050193	20901.70	69143	3653209	40.37
SCILAL	EQ	16-May-2024	68.60	69.40	69.60	67.85	69.45	68.90	68.60	1608625	1103.44	5676	865913	53.83
SCML	SM	16-May-2024	110.95	113.00	113.00	105.10	107.50	106.50	108.06	36000	38.90	18	32000	88.89
SCPL	EQ	16-May-2024	462.30	464.70	484.00	459.30	461.00	468.75	471.61	77380	364.94	5367	33635	43.47
SDBL	EQ	16-May-2024	305.65	308.00	309.90	299.10	301.00	301.05	303.31	248775	754.55	8986	125469	50.43
SDL24BEES	EQ	16-May-2024	120.96	121.58	121.59	120.90	121.50	121.01	121.06	4898	5.93	34	4382	89.47
SDL26BEES	EQ	16-May-2024	121.15	120.65	121.20	120.65	120.65	120.65	120.70	452	0.55	11	406	89.82
SEAMECLTD	EQ	16-May-2024	1022.35	1023.10	1049.75	1015.80	1040.00	1036.30	1037.81	14944	155.09	707	11329	75.81
SECMARK	BE	16-May-2024	110.20	108.55	114.00	105.40	110.00	110.00	107.64	7000	7.53	101	-	-
SECURCRED	EQ	16-May-2024	15.80	15.95	16.05	15.65	15.75	15.75	15.84	326411	51.72	464	268292	82.19
SECURKLOUD	BE	16-May-2024	39.20	38.90	40.00	38.25	39.80	39.95	39.37	24354	9.59	112	-	-
SEJALLTD	BE	16-May-2024	323.00	323.00	329.70	316.20	323.05	323.40	319.50	2053	6.56	52	-	-
SEL	SM	16-May-2024	392.30	411.50	411.90	400.00	410.95	410.95	411.00	11200	46.03	27	10400	92.86
SELAN	EQ	16-May-2024	629.80	637.60	670.00	635.00	648.00	646.30	654.65	152103	995.75	11375	48059	31.60
SELMC	EQ	16-May-2024	69.10	69.95	69.95	67.25	69.00	68.30	68.65	10456	7.18	388	7401	70.78
SEMAC	BE	16-May-2024	1468.55	1395.15	1395.15	1395.15	1395.15	1395.15	1395.15	421	5.87	66	-	-
SENCO	EQ	16-May-2024	868.30	879.90	889.55	856.45	860.15	864.60	870.78	195923	1706.06	16686	91352	46.63
SENSEXADD	EQ	16-May-2024	73.69	73.54	74.60	72.20	72.20	73.69	73.55	3079	2.26	76	1202	39.04
SENSEXETF	EQ	16-May-2024	73.92	73.92	74.49	73.10	74.00	73.91	73.64	9643	7.10	196	6372	66.08
SENSEXIETF	EQ	16-May-2024	818.08	825.96	826.51	812.31	822.41	823.21	817.79	1546	12.64	222	785	50.78
SEPC	EQ	16-May-2024	19.05	19.25	19.40	18.55	18.70	18.75	18.95	3798079	719.64	4041	1973439	51.96
SEQUENT	EQ	16-May-2024	119.10	118.00	122.10	116.55	117.35	117.15	118.11	864239	1020.77	9291	346437	40.09
SERVICE	SM	16-May-2024	66.45	65.00	65.00	65.00	65.00	65.00	65.00	2000	1.30	1	2000	100.00
SERVOTECH	EQ	16-May-2024	85.15	85.50	86.50	84.00	85.25	84.85	84.48	717530	606.17	4102	616156	85.87
SESHAPAPER	EQ	16-May-2024	324.00	324.55	326.35	319.80	324.00	321.95	322.58	20891	67.39	1735	12089	57.87
SETCO	BE	16-May-2024	12.75	12.50	12.50	12.50	12.50	12.50	12.50	47652	5.96	89	-	-
SETF10GILT	EQ	16-May-2024	228.76	229.96	230.06	229.40	229.40	229.49	229.94	7699	17.70	74	6778	88.04
SETFGOLD	EQ	16-May-2024	63.67	64.02	64.19	63.77	63.97	64.04	63.96	594456	380.22	2088	384332	64.65
SETFNIF50	EQ	16-May-2024	232.99	234.70	235.00	231.50	234.48	234.60	232.80	493306	1148.42	6391	371234	75.25
SETFNIFBK	EQ	16-May-2024	484.25	486.36	487.16	480.50	485.55	486.38	482.57	489864	2363.93	1119	459525	93.81
SETFNN50	EQ	16-May-2024	690.58	692.58	703.60	690.01	697.00	698.48	695.41	31414	218.46	1226	21235	67.60
SEYAIND	BE	16-May-2024	23.05	23.00	23.95	22.50	23.70	23.00	23.14	8294	1.92	37	-	-
SFL	EQ	16-May-2024	918.30	931.00	931.00	914.95	922.55	924.40	922.92	28578	263.75	2910	14867	52.02
SGBAPR28I	GB	16-May-2024	7450.00	7388.40	7445.00	7322.20	7330.00	7348.60	7374.84	49	3.61	22	44	89.80
SGBAUG24	GB	16-May-2024	7288.99	7300.00	7334.99	7268.51	7299.99	7283.71	7293.47	56	4.08	25	38	67.86
SGBAUG27	GB	16-May-2024	7290.00	7290.00	7390.00	7255.00	7275.00	7275.00	7313.17	371	27.13	29	288	77.63
SGBAUG28V	GB	16-May-2024	7276.53	7276.50	7334.99	7221.55	7260.00	7250.76	7276.26	1821	132.50	196	1455	79.90
SGBAUG29V	GB	16-May-2024	7300.00	7350.00	7374.50	7250.00	7250.00	7250.22	7272.37	531	38.62	63	339	63.84
SGBAUG30	GB	16-May-2024	7317.85	7351.85	7395.00	7290.00	7295.00	7294.00	7321.50	174	12.74	55	124	71.26
SGBD29VIII	GB	16-May-2024	7292.74	7350.00	7350.00	7260.00	7270.00	7270.90	7285.75	166	12.09	26	163	98.19
SGBDC27VII	GB	16-May-2024	7200.00	7260.00	7310.00	7260.00	7310.00	7305.00	7277.86	7	0.51	7	7	100.00
SGBDE30III	GB	16-May-2024	7371.32	7390.00	7450.00	7382.04	7420.00	7420.00	7410.33	240	17.78	68	178	74.17
SGBDE31III	GB	16-May-2024	7368.55	7398.50	7415.99	7350.00	7361.01	7376.68	7391.51	2463	182.05	279	1968	79.90
SGBDEC2513	GB	16-May-2024	7419.00	7419.00	7419.00	7419.00	7419.00	7419.00	7419.00	2	0.15	1	2	100.00
SGBDEC26	GB	16-May-2024	7275.00	7233.03	7233.03	7101.00	7101.00	7169.06	7169.06	128	9.18	6	128	100.00
SGBFEB27	GB	16-May-2024	7542.00	7300.00	7400.00	7260.00	7260.00	7260.00	7286.30	73	5.32	18	71	97.26
SGBFEB28IX	GB	16-May-2024	7375.00	7206.01	7300.00	7206.01	7300.00	7300.00	7296.64	56	4.09	10	54	96.43
SGBFEB29XI	GB	16-May-2024	7289.00	7261.00	7300.00	7215.00	7250.00	7241.00	7265.35	118	8.57	19	71	60.17
SGBFEB32IV	GB	16-May-2024	7397.82	7402.05	7430.00	7350.00	7360.00	7363.57	7401.52	3508	259.65	409	2587	73.75
SGBJAN26	GB	16-May-2024	7290.00	7300.00	7300.00	7300.00	7300.00	7300.00	7300.00	33	2.41	10	33	100.00
SGBJAN27	GB	16-May-2024	7275.00	7300.00	7300.00	7270.00	7270.00	7270.00	7297.97	74	5.40	11	74	100.00
SGBJAN29IX	GB	16-May-2024	7403.89	7281.00	7319.00	7263.00	7268.00	7270.00	7281.22	1371	99.83	83	951	69.37
SGBJAN29X	GB	16-May-2024	7295.00	7295.00	7365.00	7236.00	7245.00	7245.00	7284.98	580	42.25	30	505	87.07
SGBJAN30IX	GB	16-May-2024	7282.22	7285.00	7345.00	7280.00	7290.00	7290.00	7282.75	147	10.71	25	147	100.00
SGBJU29III	GB	16-May-2024	7289.68	7300.00	7325.00	7220.50	7279.00	7279.00	7277.25	843	61.35	29	839	99.53
SGBJUL25	GB	16-May-2024	7280.00	7250.00	7300.00	7225.11	7260.00	7260.00	7259.48	46	3.34	16	44	95.65
SGBJUL27	GB	16-May-2024	7419.95	7225.11	7280.00	7225.02	7226.09	7227.65	7243.83	81	5.87	7	61	75.31
SGBJUL28IV	GB	16-May-2024	7279.07	7260.00	7385.00	7250.03	7251.01	7251.01	7284.20	756	55.07	57	694	91.80
SGBJUL29IV	GB	16-May-2024	7258.61	7271.00	7321.00	7250.00	7250.00	7250.00	7264.81	432	31.38	27	421	97.45
SGBJUN27	GB	16-May-2024	7300.00	7250.00	7250.00	7250.00	7250.00	7250.00	7250.00	1	0.07	1	1	100.00
SGBJUN28	GB	16-May-2024	7295.00	7275.00	7340.00	7225.00	7251.12	7271.48	7275.25	220	16.01	19	200	90.91
SGBJUN29II	GB	16-May-2024	7299.00	7300.00	7329.97	7271.04	7273.01	7273.82	7287.22	281	20.48	29	236	83.99
SGBJUN30	GB	16-May-2024	7297.97	7300.00	7335.00	7231.00	7289.98	7289.98	7298.43	499	36.42	47	466	93.39
SGBJUN31I	GB	16-May-2024	7369.85	7369.85	7397.50	7280.00	7300.00	7298.73	7318.07	2705	197.95	218	2449	90.54
SGBMAR25	GB	16-May-2024	7260.01	7230.00	7345.00	7230.00	7300.00	7300.00	7308.39	35	2.56	16	31	88.57
SGBMAR28X	GB	16-May-2024	7285.49	7285.49	7285.49	7215.61	7255.00	7255.00	7259.80	505	36.66	36	361	71.49
SGBMAR30X	GB	16-May-2024	7300.00	7283.00	7295.00	7220.00	7258.00	7222.41	7250.75	220	15.95	31	219	99.55
SGBMAR31IV	GB	16-May-2024	7304.30	7315.01	7349.99	7250.00	7290.00	7265.59	7307.70	204	14.91	43	127	62.25
SGBMAY25	GB	16-May-2024	7299.90	7235.14	7251.00	7235.00	7250.00	7240.02	7239.74	85	6.15	9	65	76.47
SGBMAY26	GB	16-May-2024	7250.00	7250.00	7300.00	7250.00	7300.00	7300.00	7275.00	2	0.15	2	2	100.00
SGBMAY28	GB	16-May-2024	7300.00	7300.00	7339.00	7280.00	7314.96	7314.96	7301.32	619	45.20	29	550	88.85
SGBMAY29I	GB	16-May-2024	7308.11	7280.00	7329.90	7270.00	7275.00	7274.10	7284.47	1136	82.75	77	1017	89.52
SGBMR29XII	GB	16-May-2024	7247.23	7280.00	7300.00	7250.00	7250.00	7250.00	7271.57	931	67.70	57	640	68.74
SGBN28VIII	GB	16-May-2024	7339.48	7311.05	7357.99	7311.05	7321.00	7321.00	7321.92	441	32.29	41	291	65.99
SGBNOV24	GB	16-May-2024	7285.00	7285.00	7300.00	7260.00	7278.00	7278.00	7284.05	289	21.05	25	278	96.19
SGBNOV25IX	GB	16-May-2024	7299.00	7299.00	7299.98	7299.00	7299.98	7299.98	7299.64	66	4.82	4	66	100.00
SGBNV29VII	GB	16-May-2024	7275.00	7300.00	7300.00	7220.00	7230.00	7235.00	7247.90	702	50.88	64	537	76.50
SGBOC28VII	GB	16-May-2024	7255.30	7255.30	7284.99	7220.00	7244.90	7221.62	7257.96	1062	77.08	67	537	50.56
SGBOCT25	GB	16-May-2024	7250.00	7542.00	7542.00	7542.00	7542.00	7542.00	7542.00	5	0.38	4	5	100.00
SGBOCT26	GB	16-May-2024	7201.00	7350.00	7350.00	7350.00	7350.00	7350.00	7350.00	5	0.37	1	5	100.00
SGBOCT27	GB	16-May-2024	7300.00	7300.00	7300.00	7275.00	7275.00	7275.00	7294.05	21	1.53	2	21	100.00
SGBOCT27VI	GB	16-May-2024	7250.00	7255.00	7255.00	7250.00	7250.00	7250.00	7250.23	107	7.76	5	107	100.00
SGBSEP24	GB	16-May-2024	7274.77	7275.00	7280.00	7270.00	7270.00	7270.00	7273.81	21	1.53	5	19	90.48
SGBSEP27	GB	16-May-2024	7299.00	7281.00	7281.00	7270.00	7270.00	7270.00	7276.79	14	1.02	3	14	100.00
SGBSEP28VI	GB	16-May-2024	7263.00	7300.00	7300.00	7230.00	7270.00	7244.37	7279.25	400	29.12	43	376	94.00
SGBSEP29VI	GB	16-May-2024	7254.19	7250.03	7300.00	7222.00	7222.00	7235.68	7265.25	464	33.71	61	326	70.26
SGBSEP31II	GB	16-May-2024	7330.14	7331.00	7384.90	7282.19	7300.00	7299.93	7320.35	1871	136.96	189	1736	92.78
SGIL	EQ	16-May-2024	354.65	363.25	367.00	356.55	365.00	362.40	361.07	10562	38.14	1911	4151	39.30
SGL	EQ	16-May-2024	15.35	15.40	15.70	15.10	15.60	15.40	15.32	23821	3.65	95	14219	59.69
SHAH	EQ	16-May-2024	3.70	3.80	3.90	3.75	3.80	3.80	3.80	715509	27.21	842	458318	64.05
SHAHALLOYS	EQ	16-May-2024	62.75	63.00	64.00	63.00	64.00	63.95	63.85	19613	12.52	118	12772	65.12
SHAILY	EQ	16-May-2024	665.15	672.00	678.00	650.55	655.10	659.55	663.63	31115	206.49	2583	17524	56.32
SHAKTIPUMP	EQ	16-May-2024	2468.20	2495.00	2550.00	2362.75	2420.00	2431.90	2458.83	143729	3534.06	13947	81999	57.05
SHALBY	EQ	16-May-2024	272.25	273.00	275.20	267.05	269.80	269.40	270.80	74948	202.96	5019	30790	41.08
SHALPAINTS	EQ	16-May-2024	159.15	161.00	161.65	157.60	159.00	158.55	159.47	77874	124.19	2170	37820	48.57
SHANKARA	EQ	16-May-2024	653.40	655.00	656.60	648.00	650.00	649.95	650.83	28850	187.76	2595	19705	68.30
SHANTI	BE	16-May-2024	15.55	16.20	16.30	15.55	16.30	16.30	16.17	26246	4.24	126	-	-
SHANTIGEAR	EQ	16-May-2024	571.15	571.35	581.00	562.15	566.00	565.15	571.87	78415	448.43	6166	25206	32.14
SHARDACROP	EQ	16-May-2024	410.80	429.00	432.00	413.80	418.00	419.35	419.90	344539	1446.73	19676	120136	34.87
SHARDAMOTR	EQ	16-May-2024	1488.45	1498.00	1498.00	1481.00	1497.00	1493.85	1491.32	20330	303.18	4018	12912	63.51
SHAREINDIA	EQ	16-May-2024	1619.25	1629.75	1655.00	1617.50	1646.00	1650.85	1643.76	141850	2331.67	7915	60485	42.64
SHAREINDIA	W1	16-May-2024	1054.00	1054.00	1099.00	1051.00	1075.00	1075.20	1066.52	4128	44.03	22	4113	99.64
SHARIABEES	EQ	16-May-2024	482.51	480.01	488.32	480.01	486.67	487.43	484.38	1302	6.31	122	683	52.46
SHEETAL	ST	16-May-2024	65.45	65.45	67.00	65.45	66.30	66.30	66.53	22000	14.64	10	22000	100.00
SHEMAROO	EQ	16-May-2024	159.85	160.15	161.95	157.35	158.20	158.10	159.12	25179	40.07	1147	16461	65.38
SHERA	SM	16-May-2024	189.15	189.00	189.00	185.80	187.00	187.00	187.85	14000	26.30	14	11000	78.57
SHIGAN	SM	16-May-2024	114.05	110.00	110.00	110.00	110.00	110.00	110.00	1500	1.65	1	1500	100.00
SHILPAMED	EQ	16-May-2024	518.65	518.65	529.00	512.00	525.00	522.65	522.36	272256	1422.17	15674	170399	62.59
SHIVALIK	EQ	16-May-2024	601.20	604.20	612.95	602.55	608.00	609.85	608.50	13185	80.23	1205	9431	71.53
SHIVAMAUTO	EQ	16-May-2024	39.10	39.65	39.65	38.25	38.55	38.45	38.75	56653	21.95	384	32167	56.78
SHIVAMILLS	EQ	16-May-2024	97.30	97.80	102.35	97.10	97.30	97.45	99.01	52693	52.17	718	20685	39.26
SHIVATEX	EQ	16-May-2024	152.65	155.00	155.00	151.50	153.30	154.70	153.30	8447	12.95	1340	2261	26.77
SHK	EQ	16-May-2024	193.40	193.90	196.00	192.00	193.30	193.45	193.94	171796	333.19	4652	90163	52.48
SHOPERSTOP	EQ	16-May-2024	728.70	732.45	739.10	725.05	735.95	731.75	733.85	29690	217.88	3999	14048	47.32
SHRADHA	EQ	16-May-2024	80.75	82.80	83.80	80.95	82.00	81.65	81.87	58113	47.57	431	35273	60.70
SHREDIGCEM	EQ	16-May-2024	106.95	108.00	108.00	106.40	107.20	106.80	107.09	191069	204.61	2470	99910	52.29
SHREECEM	EQ	16-May-2024	25819.65	26097.40	26225.00	25505.00	25710.05	25685.60	25882.56	51248	13264.29	17111	18399	35.90
SHREEKARNI	SM	16-May-2024	412.00	419.00	419.00	410.05	415.00	415.00	414.95	14400	59.75	15	12600	87.50
SHREEOSFM	SM	16-May-2024	117.90	117.90	120.60	116.00	120.60	118.10	117.76	7000	8.24	7	7000	100.00
SHREEPUSHK	EQ	16-May-2024	172.25	172.55	199.45	171.80	194.00	196.00	189.46	832491	1577.20	21726	249719	30.00
SHREERAMA	BE	16-May-2024	28.60	29.90	30.00	28.20	29.30	28.85	29.47	394898	116.39	542	-	-
SHRENIK	EQ	16-May-2024	0.95	0.95	1.00	0.95	1.00	0.95	0.97	780852	7.55	833	511559	65.51
SHREYANIND	EQ	16-May-2024	239.60	241.00	244.90	235.40	241.90	240.40	240.06	17761	42.64	985	11462	64.53
SHREYAS	EQ	16-May-2024	290.35	292.50	310.40	291.55	303.00	302.50	304.37	135656	412.89	5158	62337	45.95
SHRIPISTON	EQ	16-May-2024	1993.00	2008.00	2011.25	1960.15	1973.00	1968.90	1973.97	87704	1731.25	8325	49143	56.03
SHRIRAMFIN	EQ	16-May-2024	2320.00	2337.00	2345.80	2265.00	2340.00	2338.70	2298.18	2489109	57204.09	234519	1204788	48.40
SHRIRAMPPS	EQ	16-May-2024	116.05	116.30	118.90	115.45	117.00	116.15	117.24	1468958	1722.24	7264	672358	45.77
SHRITECH	SM	16-May-2024	70.00	68.90	68.95	67.50	67.60	67.60	68.34	32000	21.87	14	30000	93.75
SHUBHLAXMI	SM	16-May-2024	41.30	39.25	43.35	39.25	41.50	40.25	41.19	135000	55.61	69	122000	90.37
SHYAMCENT	BE	16-May-2024	18.85	18.45	18.90	18.40	18.50	18.45	18.49	64187	11.87	443	-	-
SHYAMMETL	EQ	16-May-2024	604.10	604.00	605.00	585.00	591.00	588.25	594.48	329245	1957.28	13892	180116	54.71
SHYAMTEL	BE	16-May-2024	17.35	17.00	17.00	17.00	17.00	17.00	17.00	305	0.05	6	-	-
SICALLOG	BE	16-May-2024	186.00	186.00	190.00	180.65	185.40	183.50	184.72	5020	9.27	55	-	-
SIDDHIKA	SM	16-May-2024	256.80	250.00	250.00	244.00	244.00	244.00	246.02	1500	3.69	3	1000	66.67
SIEMENS	EQ	16-May-2024	7119.30	7119.30	7249.05	6994.00	7070.00	7043.85	7125.93	1224864	87282.92	111602	495464	40.45
SIGACHI	EQ	16-May-2024	66.25	66.65	66.80	65.20	65.75	65.65	65.92	538455	354.95	3658	255733	47.49
SIGIND	EQ	16-May-2024	81.75	82.95	86.45	81.50	84.05	83.75	84.60	384899	325.63	2317	217212	56.43
SIGMA	EQ	16-May-2024	398.85	397.00	402.25	394.35	397.90	397.25	396.89	6423	25.49	759	3660	56.98
SIGNATURE	EQ	16-May-2024	1259.05	1280.00	1282.00	1250.05	1257.00	1264.05	1262.33	553947	6992.65	19758	114896	20.74
SIGNORIA	SM	16-May-2024	154.00	151.00	152.00	150.05	150.05	150.05	151.08	16000	24.17	8	10000	62.50
SIGNPOST	EQ	16-May-2024	274.40	277.95	285.15	273.80	277.95	275.60	278.08	39979	111.17	2638	21168	52.95
SIKKO	EQ	16-May-2024	75.60	76.50	80.00	75.00	79.25	79.25	77.60	44651	34.65	375	29549	66.18
SIL	EQ	16-May-2024	21.90	22.40	22.55	22.20	22.35	22.40	22.36	37830	8.46	331	27968	73.93
SILGO	EQ	16-May-2024	33.50	33.30	34.25	33.25	33.70	33.40	33.59	25781	8.66	182	16993	65.91
SILINV	EQ	16-May-2024	486.40	497.40	497.40	479.55	482.00	482.05	484.42	5179	25.09	1154	2650	51.17
SILKFLEX	ST	16-May-2024	58.70	56.60	59.50	55.80	56.10	56.25	56.49	300000	169.47	135	296000	98.67
SILLYMONKS	EQ	16-May-2024	16.15	16.95	17.75	16.75	17.75	17.75	17.57	57312	10.07	145	46739	81.55
SILVER	EQ	16-May-2024	87.09	88.20	88.42	87.14	87.72	87.62	87.66	193927	170.00	1438	119483	61.61
SILVER1	EQ	16-May-2024	83.88	84.53	85.70	84.52	85.26	85.00	85.42	39143	33.44	216	35685	91.17
SILVERADD	EQ	16-May-2024	83.15	85.07	85.10	84.06	84.85	84.57	84.76	11813	10.01	147	6974	59.04
SILVERBEES	EQ	16-May-2024	83.09	84.20	84.85	84.12	84.20	84.34	84.47	6007416	5074.24	12125	4065536	67.68
SILVERETF	EQ	16-May-2024	85.43	86.00	87.50	85.99	86.85	86.78	86.70	306498	265.75	1198	187162	61.06
SILVERIETF	EQ	16-May-2024	86.14	87.01	87.84	87.01	87.60	87.57	87.67	1687007	1478.92	2346	1433595	84.98
SILVERTUC	EQ	16-May-2024	741.15	735.00	762.95	735.00	755.75	752.35	753.16	2814	21.19	500	1393	49.50
SILVRETF	EQ	16-May-2024	84.07	86.17	86.17	84.07	85.30	85.58	85.30	13944	11.89	228	10034	71.96
SIMBHALS	EQ	16-May-2024	27.80	28.10	28.40	27.60	28.00	27.90	27.92	36612	10.22	310	24777	67.67
SIMPLEXINF	BE	16-May-2024	134.20	137.70	140.90	130.20	136.35	131.95	138.89	178219	247.54	344	-	-
SINCLAIR	EQ	16-May-2024	121.80	122.10	123.90	122.05	123.90	123.55	123.07	10865	13.37	437	5792	53.31
SINDHUTRAD	EQ	16-May-2024	23.10	23.40	23.40	22.60	22.95	22.75	22.92	317587	72.78	1007	175767	55.34
SINTERCOM	EQ	16-May-2024	131.60	129.40	132.65	129.40	130.95	131.50	130.88	1525	2.00	45	967	63.41
SIRCA	EQ	16-May-2024	312.75	312.35	314.40	307.50	308.80	308.70	309.28	50661	156.69	4300	27138	53.57
SIS	EQ	16-May-2024	413.25	414.40	416.00	410.00	412.50	411.80	412.35	83834	345.69	4795	66672	79.53
SIYSIL	EQ	16-May-2024	465.40	462.00	468.20	454.35	458.00	456.70	458.53	58596	268.68	5397	42936	73.27
SJLOGISTIC	SM	16-May-2024	440.70	440.70	445.00	425.00	430.05	431.00	430.57	53500	230.35	100	39000	72.90
SJS	EQ	16-May-2024	607.05	610.10	650.00	601.00	614.00	612.95	628.82	265821	1671.55	12731	81583	30.69
SJVN	EQ	16-May-2024	129.30	130.15	133.45	129.85	131.90	131.80	131.85	14514506	19137.08	53152	4448267	30.65
SKFINDIA	EQ	16-May-2024	5328.75	5345.00	5849.00	5330.60	5670.00	5659.50	5653.20	334780	18925.78	58384	90817	27.13
SKIPPER	EQ	16-May-2024	325.40	326.40	334.40	323.10	331.20	331.50	329.20	295797	973.75	12003	140782	47.59
SKIPPERPP	E1	16-May-2024	176.30	178.50	183.90	175.60	177.10	177.45	177.77	1493	2.65	52	758	50.77
SKMEGGPROD	EQ	16-May-2024	282.20	282.20	283.95	275.00	278.00	278.20	277.87	83025	230.70	5481	38774	46.70
SKP	SM	16-May-2024	240.00	245.00	245.00	235.60	236.05	237.10	238.04	10500	24.99	21	7000	66.67
SKYGOLD	BE	16-May-2024	1262.45	1262.45	1299.95	1250.00	1270.00	1262.80	1276.49	8980	114.63	342	-	-
SLONE	ST	16-May-2024	96.60	91.80	92.50	91.80	91.80	91.80	91.82	184000	168.95	54	180800	98.26
SMALLCAP	EQ	16-May-2024	45.97	45.96	46.46	45.96	46.29	46.26	46.26	423731	196.01	1854	323957	76.45
SMARTLINK	BE	16-May-2024	324.90	317.00	317.20	308.65	308.65	308.65	309.37	6992	21.63	141	-	-
SMCGLOBAL	EQ	16-May-2024	166.25	167.50	171.05	163.35	165.00	165.55	166.85	749953	1251.27	13612	269615	35.95
SMLISUZU	EQ	16-May-2024	2074.35	2055.10	2080.95	2034.10	2041.00	2042.45	2050.36	8397	172.17	1088	4959	59.06
SMLT	BE	16-May-2024	239.70	242.60	245.00	239.00	244.60	244.65	243.73	8383	20.43	116	-	-
SMSLIFE	EQ	16-May-2024	651.75	650.00	664.75	645.10	647.00	648.40	650.38	947	6.16	139	801	84.58
SMSPHARMA	EQ	16-May-2024	204.95	205.70	212.50	204.10	204.95	205.45	207.48	142684	296.05	5328	51791	36.30
SMVD	ST	16-May-2024	14.70	14.75	14.75	14.05	14.05	14.05	14.40	8080	1.16	2	8080	100.00
SNOWMAN	EQ	16-May-2024	65.85	66.20	66.50	65.10	65.75	65.85	65.83	386499	254.44	2430	150392	38.91
SOBHA	EQ	16-May-2024	1788.30	1804.00	1818.15	1702.00	1733.00	1718.85	1756.08	221925	3897.18	24378	83503	37.63
SOFTTECH	EQ	16-May-2024	350.15	354.95	360.35	337.85	345.00	345.85	344.59	33506	115.46	1441	21727	64.85
SOLARA	EQ	16-May-2024	487.80	489.70	500.00	475.55	481.00	481.70	483.15	173319	837.39	9833	59972	34.60
SOLARINDS	EQ	16-May-2024	8355.40	8445.80	8450.00	8205.00	8352.00	8299.75	8300.81	243044	20174.62	35396	133512	54.93
SOLEX	SM	16-May-2024	1136.15	1192.95	1192.95	1192.95	1192.95	1192.95	1192.95	4000	47.72	19	4000	100.00
SOMANYCERA	EQ	16-May-2024	621.10	725.05	745.30	692.00	718.00	719.75	723.78	1800548	13032.06	62536	389769	21.65
SOMATEX	BE	16-May-2024	36.05	36.90	37.00	34.25	34.25	34.25	35.11	31977	11.23	129	-	-
SOMICONVEY	BE	16-May-2024	116.95	119.00	122.75	117.00	122.75	122.75	120.71	10232	12.35	63	-	-
SONACOMS	EQ	16-May-2024	604.55	610.60	612.95	601.85	603.70	605.05	606.11	1031717	6253.38	52308	652299	63.22
SONAMAC	SM	16-May-2024	159.00	158.20	158.50	152.00	155.85	155.50	155.23	55000	85.38	55	40000	72.73
SONAMLTD	EQ	16-May-2024	40.85	42.50	44.80	41.75	43.30	42.95	43.66	101778	44.44	909	39872	39.18
SONATSOFTW	EQ	16-May-2024	527.85	535.00	539.00	525.65	535.00	531.90	531.11	666955	3542.28	30916	269983	40.48
SONUINFRA	SM	16-May-2024	54.50	56.50	56.50	56.50	56.50	56.50	56.50	9000	5.09	2	9000	100.00
SOTAC	SM	16-May-2024	125.00	122.00	122.00	115.00	115.00	116.55	116.53	6000	6.99	5	6000	100.00
SOTL	EQ	16-May-2024	508.80	509.50	515.70	501.85	506.00	505.15	509.58	170458	868.62	11708	83476	48.97
SOUTHBANK	EQ	16-May-2024	27.65	27.85	28.00	27.50	27.75	27.65	27.71	15506172	4297.29	18297	5040800	32.51
SOUTHWEST	EQ	16-May-2024	110.90	111.95	114.45	110.85	111.50	112.70	111.83	39751	44.45	382	5495	13.82
SPAL	EQ	16-May-2024	589.20	588.70	598.50	578.30	585.00	584.60	587.84	10148	59.65	1629	4865	47.94
SPANDANA	EQ	16-May-2024	781.25	779.00	804.00	775.00	804.00	794.95	784.87	68800	539.99	5667	31964	46.46
SPARC	EQ	16-May-2024	217.40	220.00	222.40	217.00	217.75	218.65	219.52	507202	1113.39	6818	301282	59.40
SPCENET	EQ	16-May-2024	28.10	28.30	28.35	27.10	27.60	27.30	27.79	452136	125.65	1062	271504	60.05
SPECIALITY	EQ	16-May-2024	172.10	174.00	178.00	170.00	178.00	175.95	172.35	255599	440.54	5676	134687	52.69
SPECTRUM	SM	16-May-2024	1393.35	1341.05	1389.95	1340.00	1360.00	1360.50	1359.56	1125	15.30	9	875	77.78
SPECTSTM	SM	16-May-2024	93.90	95.80	98.00	94.20	94.35	94.35	95.31	8800	8.39	11	4800	54.55
SPENCERS	EQ	16-May-2024	92.90	93.00	95.05	92.40	93.00	92.75	93.59	138307	129.44	1269	58124	42.03
SPIC	EQ	16-May-2024	77.85	78.05	79.75	77.65	78.00	78.00	78.57	430515	338.25	2769	241823	56.17
SPLIL	EQ	16-May-2024	60.35	60.45	61.50	60.15	60.25	60.35	60.59	11349	6.88	229	6973	61.44
SPLPETRO	EQ	16-May-2024	692.40	686.10	700.00	685.00	689.00	687.10	690.13	60606	418.26	7722	32559	53.72
SPMLINFRA	EQ	16-May-2024	130.05	131.30	133.20	129.05	129.90	130.45	130.67	35239	46.05	300	26534	75.30
SPORTKING	EQ	16-May-2024	802.50	801.00	809.40	796.10	804.45	803.00	802.79	3638	29.21	592	2075	57.04
SPRL	ST	16-May-2024	230.10	218.60	241.00	218.60	241.00	241.00	224.20	3200	7.17	4	2400	75.00
SPYL	BE	16-May-2024	3.05	3.10	3.10	3.10	3.10	3.10	3.10	325580	10.09	28	-	-
SREEL	EQ	16-May-2024	291.50	297.00	297.00	291.00	293.00	292.00	292.88	4868	14.26	615	2485	51.05
SRF	EQ	16-May-2024	2288.20	2300.00	2309.90	2253.15	2274.00	2270.75	2271.44	512259	11635.67	36372	337482	65.88
SRGHFL	EQ	16-May-2024	276.95	275.00	280.00	273.00	280.00	276.45	274.67	1792	4.92	279	1317	73.49
SRHHYPOLTD	EQ	16-May-2024	538.90	545.55	545.55	531.55	544.70	537.10	537.44	11865	63.77	2200	6228	52.49
SRIVASAVI	SM	16-May-2024	131.35	138.95	153.50	135.25	146.00	146.00	145.10	213000	309.07	199	146000	68.54
SRM	EQ	16-May-2024	178.65	181.50	181.90	176.10	177.00	176.80	178.08	51854	92.34	1560	34789	67.09
SRPL	BE	16-May-2024	1.05	1.05	1.10	1.00	1.10	1.10	1.06	1165158	12.41	484	-	-
SSFL	SM	16-May-2024	307.80	307.80	314.50	292.45	305.95	301.65	300.69	74500	224.01	107	39500	53.02
SSWL	EQ	16-May-2024	210.55	212.60	214.40	209.40	212.05	212.25	212.02	136264	288.91	5849	81493	59.81
STAR	EQ	16-May-2024	875.20	876.00	882.95	867.05	869.50	872.30	873.02	103918	907.22	8418	48260	46.44
STARCEMENT	EQ	16-May-2024	218.75	220.95	221.90	215.20	216.05	216.10	217.66	292842	637.41	9942	162177	55.38
STARHEALTH	EQ	16-May-2024	542.75	545.50	549.95	540.00	545.10	547.70	544.91	369918	2015.73	29870	272318	73.62
STARPAPER	EQ	16-May-2024	228.85	230.05	233.15	228.00	228.70	228.95	229.30	7047	16.16	536	4134	58.66
STARTECK	BE	16-May-2024	259.05	263.00	263.00	259.10	259.10	259.10	262.87	60	0.16	3	-	-
STCINDIA	EQ	16-May-2024	139.95	140.95	142.50	138.35	142.40	140.95	140.36	62607	87.88	1612	34637	55.32
STEELCAS	EQ	16-May-2024	667.45	666.00	673.05	656.15	664.95	659.40	663.09	7629	50.59	1405	2903	38.05
STEELCITY	EQ	16-May-2024	103.55	105.65	106.00	103.25	104.10	104.15	104.69	34962	36.60	451	22282	63.73
STEELXIND	EQ	16-May-2024	13.45	13.60	13.60	13.35	13.45	13.40	13.47	1584857	213.48	2886	1088370	68.67
STEL	EQ	16-May-2024	325.10	330.00	338.40	326.55	337.00	335.20	333.52	23584	78.66	1977	13824	58.62
STERTOOLS	EQ	16-May-2024	369.85	373.55	373.55	361.00	365.00	364.25	366.40	66079	242.11	4634	39591	59.91
STLTECH	EQ	16-May-2024	125.75	126.55	127.45	125.00	126.40	126.50	126.23	1161280	1465.94	9267	459323	39.55
STOVEKRAFT	EQ	16-May-2024	449.60	450.00	475.30	450.00	468.10	470.45	464.85	255711	1188.67	13087	161872	63.30
STYLAMIND	EQ	16-May-2024	1629.40	1630.55	1645.00	1621.25	1625.00	1627.00	1628.45	13741	223.76	2665	7533	54.82
STYRENIX	EQ	16-May-2024	1718.00	1730.00	1875.00	1718.00	1855.00	1858.00	1814.39	225961	4099.82	25617	98838	43.74
SUBEXLTD	EQ	16-May-2024	29.05	29.30	29.50	28.85	29.10	29.30	29.18	3207471	935.98	4757	1039135	32.40
SUBROS	EQ	16-May-2024	607.75	616.80	632.00	609.05	623.00	624.10	621.98	89930	559.35	7664	44951	49.98
SUDARSCHEM	EQ	16-May-2024	721.55	726.00	727.00	718.15	720.50	721.00	722.01	196436	1418.29	18735	126122	64.21
SUKHJITS	EQ	16-May-2024	457.65	459.40	466.00	455.45	460.00	463.10	461.11	3752	17.30	442	2474	65.94
SULA	EQ	16-May-2024	491.80	495.00	498.85	493.25	497.50	496.50	496.27	207164	1028.08	10523	98539	47.57
SUMICHEM	EQ	16-May-2024	393.55	395.50	396.50	391.85	393.50	393.30	393.52	77343	304.36	5401	41543	53.71
SUMIT	BE	16-May-2024	74.60	73.90	74.10	71.60	73.55	73.20	72.81	25402	18.50	99	-	-
SUMMITSEC	EQ	16-May-2024	1483.05	1494.00	1562.00	1430.00	1493.95	1521.50	1511.25	40110	606.16	5834	9444	23.55
SUNCLAY	EQ	16-May-2024	1584.75	1583.90	1612.40	1570.55	1583.00	1579.95	1591.31	4465	71.05	1010	2556	57.25
SUNDARAM	EQ	16-May-2024	3.00	3.05	3.10	3.00	3.05	3.05	3.04	1107996	33.69	637	860534	77.67
SUNDARMFIN	EQ	16-May-2024	4743.95	4781.60	4788.00	4580.85	4645.00	4631.90	4667.77	310786	14506.77	40291	162473	52.28
SUNDARMHLD	EQ	16-May-2024	251.20	254.00	257.95	249.45	253.35	252.80	253.48	196087	497.03	9457	134805	68.75
SUNDRMBRAK	EQ	16-May-2024	759.70	759.85	789.25	754.75	774.00	779.45	777.88	4012	31.21	432	3007	74.95
SUNDRMFAST	EQ	16-May-2024	1210.70	1210.90	1213.65	1167.10	1175.00	1185.30	1193.76	64778	773.30	9177	34119	52.67
SUNFLAG	EQ	16-May-2024	204.40	205.60	207.85	202.80	203.45	204.10	204.49	130617	267.10	4330	64081	49.06
SUNPHARMA	EQ	16-May-2024	1527.40	1529.00	1541.15	1508.30	1530.05	1536.30	1523.54	2684392	40897.67	148462	1230672	45.85
SUNREST	SM	16-May-2024	76.50	76.75	76.75	74.00	75.00	75.00	74.68	16000	11.95	7	16000	100.00
SUNTECK	EQ	16-May-2024	427.00	430.00	452.00	427.45	444.35	446.00	441.98	1003631	4435.83	39510	418221	41.67
SUNTV	EQ	16-May-2024	660.85	664.15	672.35	657.65	668.75	670.00	666.82	338735	2258.76	15043	116626	34.43
SUPERHOUSE	EQ	16-May-2024	213.55	216.65	219.55	212.55	213.55	213.55	216.63	7710	16.70	719	3711	48.13
SUPERSPIN	BE	16-May-2024	6.75	6.85	6.85	6.85	6.85	6.85	6.85	3489	0.24	8	-	-
SUPRAJIT	EQ	16-May-2024	411.50	412.90	413.00	407.30	412.95	411.40	410.31	71930	295.13	4689	41188	57.26
SUPREMEENG	BE	16-May-2024	1.10	1.15	1.15	1.10	1.15	1.15	1.15	1789768	20.58	630	-	-
SUPREMEIND	EQ	16-May-2024	5393.75	5389.65	5600.00	5355.00	5510.00	5538.50	5449.26	312637	17036.40	35224	187589	60.00
SUPREMEINF	BZ	16-May-2024	88.75	93.15	93.15	93.15	93.15	93.15	93.15	3779	3.52	32	-	-
SUPREMEPWR	SM	16-May-2024	168.40	165.20	169.95	162.00	163.00	164.10	165.86	126000	208.99	122	82000	65.08
SUPRIYA	EQ	16-May-2024	378.85	380.00	381.00	376.10	378.30	377.65	378.19	65539	247.86	4382	38846	59.27
SURAJEST	EQ	16-May-2024	377.65	381.55	405.00	376.50	398.55	397.55	395.42	218131	862.53	3274	149921	68.73
SURANASOL	BE	16-May-2024	38.00	37.60	37.95	37.00	37.20	37.15	37.37	183417	68.54	1925	-	-
SURANAT&P	BE	16-May-2024	16.30	16.30	16.75	16.10	16.15	16.40	16.42	104350	17.14	593	-	-
SURANI	SM	16-May-2024	405.00	410.00	410.00	398.00	405.00	405.00	403.40	1000	4.03	5	1000	100.00
SURYALAXMI	EQ	16-May-2024	71.55	72.45	75.70	71.55	71.55	71.90	73.45	34018	24.99	396	15223	44.75
SURYAROSNI	EQ	16-May-2024	577.85	578.55	588.00	567.70	574.00	574.95	576.76	387876	2237.11	18843	147832	38.11
SURYODAY	EQ	16-May-2024	199.00	200.00	202.00	197.00	197.60	197.60	198.45	330259	655.39	6679	161940	49.03
SUTLEJTEX	EQ	16-May-2024	56.85	56.40	57.75	53.60	55.60	55.30	55.86	131925	73.69	946	75235	57.03
SUULD	EQ	16-May-2024	8.40	8.75	8.75	8.20	8.40	8.40	8.36	38539	3.22	236	26848	69.66
SUVEN	EQ	16-May-2024	100.65	102.85	102.85	96.50	99.55	99.15	99.07	213224	211.24	1806	133861	62.78
SUVENPHAR	EQ	16-May-2024	648.35	655.15	655.15	638.50	642.10	644.95	647.83	168389	1090.87	12030	128158	76.11
SUVIDHAA	EQ	16-May-2024	5.65	5.75	5.80	5.65	5.65	5.70	5.72	109553	6.27	636	72063	65.78
SUZLON	BE	16-May-2024	42.20	42.50	43.00	41.75	42.75	42.80	42.51	36344580	15449.25	114811	-	-
SVLL	EQ	16-May-2024	213.35	212.30	217.10	208.10	208.10	215.05	216.01	1989	4.30	38	1937	97.39
SVPGLOB	EQ	16-May-2024	6.55	6.70	6.80	6.45	6.70	6.50	6.58	95377	6.27	211	76567	80.28
SWANENERGY	EQ	16-May-2024	582.30	583.00	587.70	571.70	581.25	582.50	580.25	1097314	6367.13	17433	584141	53.23
SWARAJ	SM	16-May-2024	221.00	220.00	220.00	220.00	220.00	220.00	220.00	3000	6.60	2	3000	100.00
SWARAJENG	EQ	16-May-2024	2468.40	2496.50	2496.50	2444.05	2462.30	2459.50	2460.65	6450	158.71	2354	3157	48.95
SWASTIK	SM	16-May-2024	74.00	76.45	76.45	73.00	73.05	73.25	73.68	18000	13.26	14	13200	73.33
SWELECTES	EQ	16-May-2024	1353.30	1369.00	1369.00	1300.10	1340.00	1328.70	1325.78	66766	885.17	6513	32957	49.36
SWSOLAR	EQ	16-May-2024	759.50	774.00	797.45	767.45	780.70	779.65	786.57	3179599	25009.87	47158	1284243	40.39
SYMPHONY	EQ	16-May-2024	995.45	999.50	1009.90	990.00	997.40	1000.75	999.26	196839	1966.93	15412	129256	65.67
SYNCOMF	EQ	16-May-2024	13.60	13.95	13.95	13.40	13.60	13.55	13.64	1801544	245.78	4832	1060145	58.85
SYNGENE	EQ	16-May-2024	673.50	675.10	689.00	670.00	687.10	686.70	681.98	1503049	10250.53	39712	1096919	72.98
SYNOPTICS	SM	16-May-2024	120.90	120.90	121.45	118.50	119.60	118.85	119.59	5400	6.46	9	4200	77.78
SYRMA	EQ	16-May-2024	399.15	404.45	405.00	397.10	397.75	398.30	399.47	546980	2185.01	18120	265578	48.55
SYSTANGO	SM	16-May-2024	270.05	271.25	277.00	271.25	276.00	275.35	274.21	18000	49.36	44	14000	77.78
TAC	SM	16-May-2024	588.15	588.15	588.15	558.75	558.75	558.75	562.91	110400	621.46	85	57600	52.17
TAINWALCHM	EQ	16-May-2024	155.80	156.40	163.25	150.30	157.60	157.90	158.68	83863	133.07	2749	38212	45.56
TAJGVK	EQ	16-May-2024	366.75	369.20	369.70	357.60	361.70	360.10	362.42	126379	458.02	6827	67346	53.29
TAKE	EQ	16-May-2024	22.05	22.25	22.35	21.70	21.90	21.80	21.93	136445	29.93	623	80929	59.31
TALBROAUTO	EQ	16-May-2024	297.10	298.80	304.95	298.00	298.00	300.10	300.42	82232	247.04	2205	59015	71.77
TANLA	EQ	16-May-2024	898.85	907.20	909.90	888.00	893.00	891.10	896.82	145429	1304.24	10862	58607	40.30
TAPIFRUIT	SM	16-May-2024	139.25	139.25	142.00	136.25	142.00	142.00	138.00	3750	5.18	5	3000	80.00
TARACHAND	BE	16-May-2024	435.10	435.05	435.05	413.35	420.00	417.85	419.08	29201	122.38	729	-	-
TARAPUR	BE	16-May-2024	13.05	13.30	13.30	13.30	13.30	13.30	13.30	12976	1.73	8	-	-
TARC	EQ	16-May-2024	154.00	155.95	159.30	146.80	149.40	147.80	151.62	578435	877.02	4635	375789	64.97
TARMAT	BE	16-May-2024	86.40	85.45	85.45	82.10	82.10	82.10	82.88	63491	52.62	411	-	-
TARSONS	EQ	16-May-2024	433.65	435.80	441.80	423.45	440.00	440.10	436.86	56002	244.65	8838	35514	63.42
TASTYBITE	EQ	16-May-2024	11499.75	11655.00	11670.00	11152.00	11300.00	11288.95	11327.54	2020	228.82	1039	1087	53.81
TATACHEM	EQ	16-May-2024	1072.45	1080.00	1085.65	1071.40	1082.00	1083.00	1078.71	533612	5756.14	22236	148654	27.86
TATACOMM	EQ	16-May-2024	1768.85	1775.00	1813.00	1770.65	1800.00	1805.45	1797.55	682620	12270.41	36947	300215	43.98
TATACONSUM	EQ	16-May-2024	1068.90	1071.00	1102.55	1057.85	1098.35	1099.75	1077.38	2665288	28715.15	175300	1208402	45.34
TATAELXSI	EQ	16-May-2024	7222.25	7251.00	7320.00	7243.00	7294.00	7299.60	7273.38	146481	10654.12	16704	99244	67.75
TATAGOLD	EQ	16-May-2024	7.22	7.22	7.29	7.22	7.26	7.26	7.27	1946904	141.54	6621	1338253	68.74
TATAINVEST	BE	16-May-2024	6597.00	6597.00	6645.10	6500.00	6578.00	6578.20	6587.83	9634	634.67	2221	-	-
TATAMOTORS	EQ	16-May-2024	947.30	953.20	954.40	919.00	939.20	936.40	932.31	31240770	291260.85	991302	15145331	48.48
TATAMTRDVR	EQ	16-May-2024	637.30	640.05	640.85	618.65	628.60	628.05	626.45	3410851	21367.41	78257	2080955	61.01
TATAPOWER	EQ	16-May-2024	431.30	435.00	435.35	426.85	434.55	433.95	431.56	8324498	35925.40	82931	2158848	25.93
TATASTEEL	EQ	16-May-2024	165.60	167.25	168.00	162.30	165.85	165.90	165.10	41126570	67899.15	245941	9938938	24.17
TATATECH	EQ	16-May-2024	1050.65	1056.40	1062.15	1046.00	1050.50	1049.00	1052.23	241264	2538.66	20077	137368	56.94
TATSILV	EQ	16-May-2024	8.38	8.55	8.65	8.40	8.54	8.54	8.55	696377	59.53	1809	577780	82.97
TATVA	EQ	16-May-2024	1101.05	1114.80	1124.00	1091.95	1093.00	1093.25	1101.90	22320	245.94	3207	12967	58.10
TBOTEK	EQ	16-May-2024	1406.30	1419.00	1473.00	1400.05	1458.05	1460.25	1448.88	1757996	25471.32	101425	548339	31.19
TBZ	EQ	16-May-2024	111.50	112.15	112.95	110.85	111.50	111.65	111.78	68136	76.16	1426	36196	53.12
TCI	EQ	16-May-2024	895.40	911.00	925.00	899.50	910.00	910.70	911.85	113959	1039.13	9857	39188	34.39
TCIEXP	EQ	16-May-2024	1011.80	1015.00	1033.95	1008.00	1016.00	1015.20	1018.00	77926	793.29	7324	39206	50.31
TCL	SM	16-May-2024	199.45	206.85	206.85	196.40	204.00	199.95	200.38	73600	147.48	88	48000	65.22
TCLCONS	EQ	16-May-2024	36.35	38.00	39.95	37.00	39.95	39.95	39.20	91200	35.75	648	60449	66.28
TCNSBRANDS	EQ	16-May-2024	457.30	459.70	462.00	444.00	460.45	460.30	454.70	203534	925.46	12403	38165	18.75
TCPLPACK	EQ	16-May-2024	2138.80	2154.00	2169.80	2105.75	2146.00	2148.10	2139.51	5994	128.24	925	3828	63.86
TCS	EQ	16-May-2024	3880.40	3891.10	3909.50	3843.50	3892.00	3900.95	3882.17	2599399	100913.00	187465	1051041	40.43
TDPOWERSYS	EQ	16-May-2024	329.40	331.70	339.45	325.00	326.65	326.60	333.42	587716	1959.54	22422	191446	32.57
TEAMLEASE	EQ	16-May-2024	3285.15	3301.60	3416.00	3300.00	3365.00	3356.95	3355.69	19866	666.64	5627	10782	54.27
TECH	EQ	16-May-2024	34.37	34.44	35.20	34.16	34.81	34.83	34.73	39700	13.79	361	22803	57.44
TECHIN	BE	16-May-2024	33.90	33.85	33.85	33.25	33.25	33.25	33.54	1924	0.65	13	-	-
TECHLABS	SM	16-May-2024	435.40	457.00	457.15	445.00	457.15	457.15	456.35	245000	1118.05	271	174000	71.02
TECHM	EQ	16-May-2024	1274.50	1287.00	1312.60	1281.30	1304.00	1307.95	1299.53	4868225	63264.16	210017	1922291	39.49
TECHNOE	EQ	16-May-2024	1114.45	1121.15	1135.00	1096.85	1123.30	1115.70	1115.55	228755	2551.88	16703	107873	47.16
TECILCHEM	BE	16-May-2024	22.80	22.80	22.80	22.70	22.70	22.70	22.77	360	0.08	3	-	-
TEGA	EQ	16-May-2024	1555.70	1566.60	1566.60	1512.00	1530.00	1524.05	1537.20	50898	782.41	9713	23113	45.41
TEJASNET	EQ	16-May-2024	1197.35	1210.00	1246.00	1196.10	1201.00	1202.35	1216.70	907988	11047.50	25996	472123	52.00
TEMBO	EQ	16-May-2024	244.75	244.40	247.65	238.10	240.00	240.05	244.19	48031	117.29	747	15866	33.03
TERASOFT	BE	16-May-2024	49.40	47.80	51.85	47.80	51.85	51.45	50.98	33915	17.29	204	-	-
TEXINFRA	EQ	16-May-2024	102.60	105.00	107.00	97.00	98.95	99.55	102.15	2298549	2348.06	14323	1253977	54.56
TEXMOPIPES	EQ	16-May-2024	82.25	83.00	83.00	79.40	80.35	80.05	80.84	41959	33.92	670	30223	72.03
TEXRAIL	EQ	16-May-2024	178.30	180.50	190.70	180.15	190.00	189.10	186.93	9338022	17455.12	69601	4050167	43.37
TFCILTD	EQ	16-May-2024	163.50	165.70	166.00	161.15	164.00	164.10	163.91	414786	679.86	3280	233820	56.37
TFL	BE	16-May-2024	16.55	17.35	17.35	17.35	17.35	17.35	17.35	56595	9.82	126	-	-
TGBHOTELS	EQ	16-May-2024	16.45	16.25	17.00	16.25	16.80	16.85	16.75	111763	18.72	547	79041	70.72
TGL	SM	16-May-2024	221.35	224.90	226.00	214.00	221.10	223.15	220.68	135600	299.24	105	81600	60.18
THANGAMAYL	EQ	16-May-2024	1253.20	1259.00	1259.00	1231.35	1240.00	1242.30	1246.15	9449	117.75	1198	6264	66.29
THEINVEST	EQ	16-May-2024	140.65	139.30	147.65	139.30	147.65	145.80	143.28	48103	68.92	2142	13096	27.22
THEJO	EQ	16-May-2024	2862.00	2880.00	2901.30	2814.60	2830.00	2839.65	2846.10	7492	213.23	2175	3590	47.92
THEMISMED	EQ	16-May-2024	203.80	210.00	210.50	203.00	206.25	204.65	207.27	29198	60.52	866	17985	61.60
THERMAX	EQ	16-May-2024	5087.80	5129.95	5241.95	4920.00	4940.45	4944.80	5050.32	480662	24274.95	65099	239914	49.91
THOMASCOOK	EQ	16-May-2024	219.25	225.00	226.90	210.00	211.25	211.35	216.59	1851246	4009.58	22734	1040764	56.22
THOMASCOTT	BE	16-May-2024	247.90	243.00	243.00	242.95	242.95	242.95	242.99	3954	9.61	29	-	-
THYROCARE	EQ	16-May-2024	650.80	653.75	659.50	648.40	652.50	650.90	651.59	41372	269.57	3235	26792	64.76
TI	EQ	16-May-2024	232.10	233.00	234.00	229.35	231.50	231.80	231.56	264904	613.42	8080	141130	53.28
TIDEWATER	EQ	16-May-2024	1904.90	1917.00	1928.80	1880.00	1890.00	1888.25	1901.82	43091	819.51	6747	21280	49.38
TIIL	EQ	16-May-2024	2305.95	2338.75	2339.90	2280.00	2304.00	2323.55	2313.71	7994	184.96	1787	5235	65.49
TIINDIA	EQ	16-May-2024	3786.80	3798.00	3819.50	3685.95	3751.00	3765.10	3747.00	472768	17714.62	33046	376773	79.70
TIJARIA	BE	16-May-2024	24.90	25.35	25.35	25.35	25.35	25.35	25.35	9857	2.50	23	-	-
TIL	BZ	16-May-2024	187.15	196.40	196.50	196.00	196.50	196.50	196.13	6376	12.51	37	-	-
TIMESCAN	SM	16-May-2024	135.00	136.95	139.00	136.95	139.00	139.00	137.65	3000	4.13	3	3000	100.00
TIMESGTY	BE	16-May-2024	100.00	100.00	102.00	100.00	102.00	102.00	100.88	1058	1.07	15	-	-
TIMETECHNO	EQ	16-May-2024	280.15	281.00	291.00	281.00	286.00	286.85	286.39	1667065	4774.38	29331	773178	46.38
TIMKEN	EQ	16-May-2024	3972.45	4010.00	4288.80	4010.00	4205.00	4201.60	4192.54	624812	26195.50	58211	234046	37.46
TIPSFILMS	EQ	16-May-2024	551.45	559.15	560.95	538.00	556.00	554.60	552.71	4067	22.48	543	2497	61.40
TIPSINDLTD	EQ	16-May-2024	439.30	438.85	442.00	428.50	440.00	439.20	434.33	148754	646.08	12159	102455	68.88
TIRUMALCHM	EQ	16-May-2024	255.80	255.00	255.25	245.15	250.00	253.00	249.06	853380	2125.45	18040	367009	43.01
TIRUPATI	SM	16-May-2024	507.00	530.00	532.00	501.00	507.30	507.30	528.70	7250	38.33	13	6500	89.66
TIRUPATIFL	EQ	16-May-2024	17.75	18.10	18.25	17.50	17.80	17.70	17.82	269393	48.01	1322	193251	71.74
TITAGARH	EQ	16-May-2024	1112.55	1145.10	1235.00	1145.00	1216.00	1212.40	1197.96	10784467	129194.04	291209	1704181	15.80
TITAN	EQ	16-May-2024	3268.55	3276.30	3348.00	3251.30	3338.00	3333.90	3290.00	1404971	46223.61	148459	697580	49.65
TMB	EQ	16-May-2024	465.05	467.35	468.80	463.65	465.35	465.15	465.52	23660	110.14	2445	15833	66.92
TNIDETF	EQ	16-May-2024	77.96	77.95	79.15	77.04	79.12	78.87	78.59	72553	57.02	480	54617	75.28
TNPETRO	EQ	16-May-2024	85.00	85.35	87.60	84.10	86.80	86.85	86.20	251702	216.98	2600	136801	54.35
TNPL	EQ	16-May-2024	275.15	276.00	278.20	265.95	267.75	268.50	270.65	129724	351.10	3772	85416	65.84
TNTELE	BE	16-May-2024	10.05	10.05	10.05	10.05	10.05	10.05	10.05	1717	0.17	10	-	-
TOKYOPLAST	EQ	16-May-2024	106.90	107.95	111.75	106.00	110.10	108.15	109.08	35451	38.67	655	19523	55.07
TORNTPHARM	EQ	16-May-2024	2648.95	2648.95	2720.00	2635.35	2703.95	2699.95	2684.67	136934	3676.22	21210	61393	44.83
TORNTPOWER	EQ	16-May-2024	1365.80	1379.10	1380.00	1331.35	1345.90	1338.70	1357.23	574950	7803.40	51954	409636	71.25
TOTAL	EQ	16-May-2024	101.15	102.55	102.55	99.95	101.50	100.60	100.73	4145	4.18	103	3047	73.51
TOUCHWOOD	EQ	16-May-2024	157.65	158.90	160.00	153.00	153.00	155.30	157.83	1556	2.46	116	1152	74.04
TPHQ	BE	16-May-2024	1.15	1.15	1.20	1.15	1.15	1.15	1.18	527254	6.20	205	-	-
TPLPLASTEH	EQ	16-May-2024	91.20	91.75	93.00	89.50	90.20	90.20	91.32	416335	380.21	1847	64995	15.61
TRACXN	EQ	16-May-2024	92.55	93.05	94.00	91.85	92.10	92.10	92.46	250758	231.84	3004	147326	58.75
TRANSTEEL	SM	16-May-2024	63.55	63.95	63.95	61.50	62.00	62.05	62.17	86000	53.46	35	76000	88.37
TRANSWIND	SM	16-May-2024	27.45	26.20	26.20	26.20	26.20	26.20	26.20	4000	1.05	1	4000	100.00
TREEHOUSE	BE	16-May-2024	21.25	21.70	22.20	20.25	21.00	21.10	21.56	16969	3.66	88	-	-
TREJHARA	BE	16-May-2024	170.65	175.00	179.15	174.60	179.15	179.15	178.91	17949	32.11	97	-	-
TREL	EQ	16-May-2024	43.95	44.10	45.30	44.10	44.30	44.90	44.81	353855	158.57	1610	152559	43.11
TRENT	EQ	16-May-2024	4527.00	4530.10	4634.20	4530.10	4596.50	4596.65	4584.46	500593	22949.47	56828	261269	52.19
TRF	BE	16-May-2024	622.00	609.60	609.60	609.60	609.60	609.60	609.60	2569	15.66	52	-	-
TRIDENT	EQ	16-May-2024	38.55	38.65	38.90	38.20	38.30	38.35	38.45	5490718	2111.39	16537	1792701	32.65
TRIDHYA	SM	16-May-2024	29.80	30.20	30.50	28.00	28.00	28.00	28.98	24000	6.96	8	21000	87.50
TRIGYN	EQ	16-May-2024	112.85	113.60	115.95	111.10	113.50	112.80	113.45	75510	85.67	1461	30985	41.03
TRIL	BE	16-May-2024	621.00	638.00	639.00	610.90	627.85	627.35	627.20	174189	1092.51	6638	-	-
TRITURBINE	EQ	16-May-2024	584.65	587.00	612.70	586.90	603.00	605.10	604.17	3039096	18361.42	80366	850602	27.99
TRIVENI	EQ	16-May-2024	355.45	356.40	356.40	349.30	350.00	350.10	352.47	305817	1077.90	12668	152468	49.86
TRU	EQ	16-May-2024	61.70	61.95	64.35	61.00	61.95	61.80	62.47	3608762	2254.27	8733	892798	24.74
TRUST	SM	16-May-2024	275.15	272.00	295.00	272.00	285.00	286.20	285.49	140400	400.82	106	86400	61.54
TTKHLTCARE	EQ	16-May-2024	1516.35	1512.40	1523.90	1497.60	1507.05	1509.50	1509.21	5462	82.43	1303	4001	73.25
TTKPRESTIG	EQ	16-May-2024	704.35	709.10	709.10	695.50	699.00	699.00	699.59	40117	280.66	5484	22339	55.68
TTL	EQ	16-May-2024	110.00	110.30	112.20	108.25	108.70	109.70	111.13	9375	10.42	212	5612	59.86
TTML	EQ	16-May-2024	77.65	78.20	78.60	76.40	76.80	76.85	77.43	1492645	1155.71	9577	679484	45.52
TV18BRDCST	EQ	16-May-2024	43.10	43.40	43.50	42.60	42.90	42.80	42.99	1831631	787.50	7014	1217690	66.48
TVSELECT	EQ	16-May-2024	320.35	321.95	330.10	317.80	324.00	322.05	324.17	88818	287.92	6491	26917	30.31
TVSHLTD	EQ	16-May-2024	10498.10	10600.00	10763.00	10466.00	10499.85	10502.30	10567.86	8507	899.01	2699	5304	62.35
TVSMOTOR	EQ	16-May-2024	2099.95	2120.00	2133.95	2090.50	2124.30	2127.90	2116.94	535364	11333.32	36393	186105	34.76
TVSSCS	EQ	16-May-2024	170.30	170.70	171.45	167.75	170.00	168.75	169.28	324668	549.59	6794	156896	48.33
TVSSRICHAK	EQ	16-May-2024	4061.55	4081.90	4140.05	4016.35	4065.00	4041.35	4073.55	5714	232.76	1453	2141	37.47
TVTODAY	EQ	16-May-2024	229.50	230.50	231.45	227.05	229.55	230.35	229.80	50547	116.16	2839	37944	75.07
TVVISION	BE	16-May-2024	5.05	5.15	5.30	5.15	5.30	5.30	5.29	4335	0.23	25	-	-
UBL	EQ	16-May-2024	1887.20	1887.55	1905.80	1887.05	1902.50	1899.80	1899.16	270122	5130.05	10287	202196	74.85
UCAL	EQ	16-May-2024	168.20	169.95	176.60	169.00	170.40	170.25	172.45	49049	84.59	1304	21571	43.98
UCL	SM	16-May-2024	56.00	56.00	56.00	56.00	56.00	56.00	56.00	2000	1.12	1	2000	100.00
UCOBANK	EQ	16-May-2024	52.75	53.15	53.40	52.10	52.45	52.55	52.61	6190952	3257.37	17567	1595965	25.78
UDAICEMENT	EQ	16-May-2024	41.95	42.10	42.55	40.85	41.90	41.50	41.63	1649771	686.78	6338	799923	48.49
UDS	EQ	16-May-2024	317.40	320.00	328.65	313.30	327.00	323.55	320.92	129598	415.91	4363	81812	63.13
UFLEX	EQ	16-May-2024	431.20	428.50	433.40	428.05	428.40	429.80	430.49	15827	68.13	1412	8776	55.45
UFO	EQ	16-May-2024	130.70	130.40	131.75	128.85	129.85	129.40	129.94	80668	104.82	1656	45971	56.99
UGARSUGAR	EQ	16-May-2024	75.60	76.00	76.75	75.30	76.00	75.80	75.97	65768	49.96	804	37142	56.47
UGROCAP	EQ	16-May-2024	264.50	267.00	276.95	265.65	270.90	271.10	271.51	268633	729.38	7162	155554	57.91
UJJIVANSFB	EQ	16-May-2024	53.25	53.80	53.80	51.25	51.70	51.40	51.98	8178591	4251.22	38084	4611420	56.38
ULTRACEMCO	EQ	16-May-2024	9614.10	9630.60	9725.70	9525.50	9700.00	9709.10	9604.96	368451	35389.58	90156	175532	47.64
UMA	SM	16-May-2024	27.15	27.15	28.20	27.00	27.00	27.00	27.36	32000	8.76	8	24000	75.00
UMAEXPORTS	BE	16-May-2024	95.80	93.90	95.70	93.90	95.70	95.70	95.01	6761	6.42	80	-	-
UMANGDAIRY	EQ	16-May-2024	90.80	93.00	93.15	90.10	91.10	90.35	91.41	20607	18.84	408	9115	44.23
UMESLTD	EQ	16-May-2024	5.10	5.10	5.20	5.00	5.10	5.10	5.05	28890	1.46	99	21953	75.99
UNICHEMLAB	EQ	16-May-2024	550.20	550.05	557.90	541.00	544.50	543.70	547.73	12165	66.63	1968	5608	46.10
UNIDT	EQ	16-May-2024	252.70	256.35	256.65	249.00	249.00	250.35	252.97	4869	12.32	515	2861	58.76
UNIENTER	EQ	16-May-2024	153.95	155.45	157.35	153.55	154.10	155.80	155.62	6477	10.08	285	3355	51.80
UNIHEALTH	SM	16-May-2024	129.50	120.55	122.65	120.55	121.30	122.40	122.15	9000	10.99	9	6000	66.67
UNIINFO	BE	16-May-2024	35.35	35.00	35.90	33.60	35.00	35.20	34.04	6225	2.12	61	-	-
UNIONBANK	EQ	16-May-2024	138.95	139.80	143.35	138.85	140.65	140.70	140.86	16210090	22832.95	82654	6850903	42.26
UNIPARTS	EQ	16-May-2024	524.10	527.05	529.00	521.95	524.95	524.90	524.80	34478	180.94	2870	22082	64.05
UNITECH	BZ	16-May-2024	11.20	11.05	11.35	10.65	10.85	10.80	10.88	5037480	548.03	3984	-	-
UNITEDPOLY	EQ	16-May-2024	93.05	91.50	94.15	91.50	91.65	91.75	92.09	2503	2.30	107	1428	57.05
UNITEDTEA	EQ	16-May-2024	339.40	341.55	350.00	341.55	347.55	347.35	345.99	3275	11.33	218	2662	81.28
UNIVASTU	BE	16-May-2024	212.85	218.00	218.00	205.00	210.00	215.15	213.45	8942	19.09	153	-	-
UNIVCABLES	EQ	16-May-2024	596.85	595.60	615.00	584.00	586.90	586.10	592.35	39761	235.52	2940	22952	57.72
UNIVPHOTO	EQ	16-May-2024	359.15	356.55	356.55	351.20	353.20	355.10	354.28	236	0.84	42	174	73.73
UNOMINDA	EQ	16-May-2024	730.05	730.05	741.85	724.00	729.05	728.05	731.02	275547	2014.30	21616	160883	58.39
UPL	EQ	16-May-2024	514.80	516.15	519.80	505.85	510.15	510.00	510.82	2398088	12249.86	38114	932646	38.89
URAVI	BE	16-May-2024	527.65	535.00	540.00	526.00	537.90	533.80	531.02	11157	59.25	89	-	-
URBAN	SM	16-May-2024	341.55	335.00	335.80	324.50	324.50	325.10	328.58	16800	55.20	40	9600	57.14
URJA	EQ	16-May-2024	21.45	21.75	21.85	21.25	21.35	21.30	21.43	2130894	456.72	9862	1409480	66.15
USASEEDS	SM	16-May-2024	293.00	289.00	297.90	285.00	297.90	295.40	293.52	2700	7.93	7	2100	77.78
USHAMART	EQ	16-May-2024	336.05	339.90	340.80	331.10	334.00	333.80	335.90	452524	1520.04	12769	220041	48.63
USK	BE	16-May-2024	49.50	49.15	51.85	48.75	51.15	51.05	49.93	74268	37.08	384	-	-
UTIAMC	EQ	16-May-2024	905.15	908.25	919.55	904.95	915.90	913.40	913.22	98923	903.38	6898	60558	61.22
UTIBANKETF	EQ	16-May-2024	48.66	49.28	49.28	48.35	49.02	48.87	48.56	678855	329.64	583	654321	96.39
UTINEXT50	EQ	16-May-2024	69.59	70.16	70.38	69.28	69.33	70.11	69.74	25026	17.45	494	16674	66.63
UTINIFTETF	EQ	16-May-2024	239.84	240.59	242.39	238.37	242.11	242.00	239.66	181996	436.16	1679	170788	93.84
UTISENSETF	EQ	16-May-2024	788.56	790.00	812.00	784.00	798.00	793.98	789.66	870	6.87	110	529	60.80
UTISXN50	EQ	16-May-2024	79.42	79.70	80.90	79.58	80.66	80.54	80.07	923	0.74	73	732	79.31
UTKARSHBNK	EQ	16-May-2024	52.40	52.70	53.20	51.00	52.30	52.25	52.26	2156497	1127.07	7041	1138844	52.81
UTTAMSUGAR	EQ	16-May-2024	327.70	329.70	330.85	322.90	324.90	323.65	325.67	36081	117.50	1825	21970	60.89
V2RETAIL	BE	16-May-2024	478.90	494.95	494.95	465.00	480.00	479.75	481.44	8727	42.01	204	-	-
VADILALIND	EQ	16-May-2024	4839.80	4860.00	5143.00	4860.00	4958.50	4962.55	5025.36	30626	1539.07	8524	8402	27.43
VAIBHAVGBL	EQ	16-May-2024	363.10	367.10	374.50	366.20	374.40	373.05	370.46	166351	616.26	8044	62767	37.73
VAISHALI	EQ	16-May-2024	162.05	164.00	164.40	157.55	161.05	162.05	160.28	105792	169.56	1375	64834	61.28
VAKRANGEE	EQ	16-May-2024	25.70	25.90	25.95	25.00	25.20	25.20	25.37	6101208	1547.77	6463	2078824	34.07
VALIANTLAB	EQ	16-May-2024	141.95	143.50	147.75	141.15	142.00	142.20	143.53	83453	119.78	2846	42616	51.07
VALIANTORG	EQ	16-May-2024	410.50	410.50	416.60	405.00	410.00	408.90	407.97	22990	93.79	1970	13373	58.17
VARDHACRLC	EQ	16-May-2024	56.35	56.40	56.90	55.30	56.90	56.35	56.16	38460	21.60	451	24580	63.91
VARDMNPOLY	EQ	16-May-2024	105.20	106.75	110.45	106.10	110.45	110.45	108.35	133566	144.72	1575	98485	73.74
VARROC	EQ	16-May-2024	547.05	551.30	558.20	541.70	549.55	549.85	549.71	369890	2033.31	22108	186810	50.50
VASCONEQ	EQ	16-May-2024	71.25	71.30	71.75	69.20	70.20	69.90	70.48	650427	458.43	3479	337919	51.95
VASWANI	BE	16-May-2024	34.55	35.45	35.45	33.75	35.10	34.65	34.98	29391	10.28	175	-	-
VBL	EQ	16-May-2024	1499.40	1492.00	1499.30	1473.00	1494.00	1493.25	1483.82	1685986	25017.04	67289	1037169	61.52
VEDL	EQ	16-May-2024	437.40	445.00	447.05	427.05	433.60	433.05	436.60	16155897	70536.78	156141	6634747	41.07
VEEKAYEM	SM	16-May-2024	256.00	256.00	256.00	244.00	255.00	255.00	251.67	1500	3.78	3	1000	66.67
VELS	SM	16-May-2024	63.50	62.00	62.00	60.35	60.50	60.50	60.79	8400	5.11	7	8400	100.00
VENKEYS	EQ	16-May-2024	1791.90	1799.00	1801.55	1772.45	1783.00	1786.55	1783.74	14937	266.44	2254	6563	43.94
VENUSPIPES	EQ	16-May-2024	2097.75	2097.80	2178.80	2093.75	2127.50	2140.50	2141.87	131530	2817.20	13072	63817	48.52
VENUSREM	EQ	16-May-2024	306.20	305.30	312.00	303.25	308.50	308.90	308.83	25594	79.04	2105	15575	60.85
VERANDA	EQ	16-May-2024	169.75	170.75	171.65	169.50	171.00	170.50	170.48	21693	36.98	888	11139	51.35
VERTEXPLUS	ST	16-May-2024	128.60	134.50	134.50	128.00	128.00	128.00	131.25	1200	1.58	2	1200	100.00
VERTOZ	BE	16-May-2024	757.85	762.00	777.00	747.00	750.05	752.15	764.69	10018	76.61	248	-	-
VESUVIUS	EQ	16-May-2024	5200.80	5212.00	5310.00	5100.05	5160.00	5185.80	5224.48	36190	1890.74	9738	15273	42.20
VETO	EQ	16-May-2024	127.90	129.65	130.00	126.05	127.70	126.80	128.00	82344	105.40	917	53207	64.62
VGUARD	EQ	16-May-2024	366.85	367.00	377.90	367.00	373.80	374.25	374.00	1295108	4843.69	28779	420746	32.49
VHL	EQ	16-May-2024	3054.60	3043.35	3085.00	3015.60	3040.00	3036.10	3054.81	367	11.21	151	234	63.76
VIAZ	SM	16-May-2024	53.05	53.00	53.50	53.00	53.50	53.25	53.25	4000	2.13	2	4000	100.00
VIDHIING	EQ	16-May-2024	466.85	466.85	475.45	464.00	464.00	467.35	468.59	15220	71.32	1231	6746	44.32
VIJAYA	EQ	16-May-2024	802.35	802.35	802.55	780.30	786.05	784.85	788.00	396287	3122.74	18958	93426	23.58
VIJIFIN	BE	16-May-2024	2.95	3.05	3.05	3.05	3.05	3.05	3.05	21494	0.66	56	-	-
VIKASECO	EQ	16-May-2024	3.90	3.95	4.10	3.95	4.00	3.95	4.00	9689300	387.68	6093	5157981	53.23
VIKASLIFE	EQ	16-May-2024	5.15	5.15	5.40	5.00	5.10	5.05	5.18	19636958	1016.82	8121	7451084	37.94
VILINBIO	SM	16-May-2024	18.25	19.35	19.70	19.35	19.70	19.70	19.58	12000	2.35	3	12000	100.00
VIMTALABS	EQ	16-May-2024	487.45	487.45	528.80	487.45	499.20	500.90	504.22	67940	342.56	4382	19136	28.17
VINATIORGA	EQ	16-May-2024	1571.80	1565.00	1585.55	1554.75	1578.50	1575.50	1577.42	22843	360.33	3170	12998	56.90
VINDHYATEL	EQ	16-May-2024	2419.95	2450.00	2549.90	2398.55	2531.10	2519.70	2464.29	42648	1050.97	5556	26082	61.16
VINEETLAB	BE	16-May-2024	54.35	55.00	55.40	53.45	53.45	53.50	53.84	3326	1.79	38	-	-
VINNY	EQ	16-May-2024	4.45	4.45	4.55	4.35	4.40	4.40	4.42	645124	28.54	1047	375868	58.26
VINSYS	SM	16-May-2024	356.30	384.00	425.00	353.00	357.00	360.45	380.24	141500	538.04	245	107000	75.62
VINYAS	SM	16-May-2024	670.30	671.00	671.00	671.00	671.00	671.00	671.00	200	1.34	1	200	100.00
VINYLINDIA	EQ	16-May-2024	367.70	371.00	372.85	364.60	365.10	365.60	366.86	21697	79.60	1231	9066	41.78
VIPCLOTHNG	EQ	16-May-2024	37.70	37.85	39.10	37.20	37.40	37.45	38.16	173261	66.12	1044	85308	49.24
VIPIND	EQ	16-May-2024	504.85	510.35	513.70	506.40	509.05	510.10	509.63	165667	844.29	8389	89963	54.30
VIPULLTD	BE	16-May-2024	39.35	39.90	40.10	39.90	40.00	40.00	40.02	338979	135.66	164	-	-
VIRINCHI	EQ	16-May-2024	39.90	40.30	41.90	39.35	40.25	40.05	40.74	2945221	1199.89	6665	1369337	46.49
VISAKAIND	EQ	16-May-2024	101.90	99.30	100.00	98.05	98.70	98.65	98.85	280103	276.89	3786	203675	72.71
VISHNU	EQ	16-May-2024	293.25	295.80	299.70	294.05	295.00	295.90	296.36	48108	142.57	2255	34896	72.54
VISHNUINFR	SM	16-May-2024	225.20	235.00	235.00	225.10	232.80	232.45	232.15	4500	10.45	9	3500	77.78
VISHWARAJ	EQ	16-May-2024	15.90	15.95	16.15	15.80	16.00	15.95	15.96	597166	95.28	1057	188437	31.56
VISHWAS	SM	16-May-2024	88.10	88.20	89.00	87.10	87.10	87.10	87.99	11200	9.85	7	11200	100.00
VITAL	SM	16-May-2024	82.00	81.30	81.45	78.40	81.45	81.45	80.18	12000	9.62	10	9600	80.00
VIVIANA	SM	16-May-2024	559.35	565.00	587.30	559.35	587.30	587.30	578.78	24000	138.91	43	21500	89.58
VIVIDHA	BE	16-May-2024	1.10	1.15	1.15	1.10	1.15	1.15	1.14	1533815	17.53	1021	-	-
VLEGOV	BE	16-May-2024	61.55	61.05	61.45	59.40	60.15	59.95	59.97	87459	52.45	547	-	-
VLSFINANCE	EQ	16-May-2024	247.75	248.00	254.65	245.30	250.50	251.10	250.22	30340	75.92	2866	17159	56.56
VMARCIND	SM	16-May-2024	189.70	198.95	199.15	192.55	199.15	199.00	198.12	270000	534.94	206	205000	75.93
VMART	EQ	16-May-2024	2146.50	2140.00	2255.00	2121.30	2221.65	2230.20	2178.78	86010	1873.97	6522	58990	68.59
VOLTAMP	EQ	16-May-2024	10767.90	10799.95	11105.00	10750.45	10850.00	10908.60	10911.42	18834	2055.06	6274	9248	49.10
VOLTAS	EQ	16-May-2024	1303.45	1305.00	1324.60	1298.40	1322.95	1320.60	1312.42	1232510	16175.66	61336	668640	54.25
VPRPL	EQ	16-May-2024	150.30	151.45	152.65	148.95	150.80	150.20	150.77	240889	363.19	5006	117735	48.88
VR	SM	16-May-2024	133.75	139.95	139.95	134.05	138.50	138.40	137.85	8000	11.03	5	6400	80.00
VRLLOG	EQ	16-May-2024	548.10	550.00	554.05	547.55	552.80	548.50	550.24	22956	126.31	1905	13911	60.60
VSSL	EQ	16-May-2024	306.50	306.65	321.00	305.35	315.00	315.85	315.24	379300	1195.72	15961	173814	45.82
VSTIND	EQ	16-May-2024	3923.15	3954.95	3954.95	3890.05	3915.00	3915.20	3916.81	8362	327.52	2370	4309	51.53
VSTL	BE	16-May-2024	263.65	260.00	271.95	260.00	268.00	266.05	265.41	90674	240.66	953	-	-
VSTTILLERS	EQ	16-May-2024	3352.70	3356.35	3394.70	3335.05	3394.00	3392.40	3373.98	6370	214.92	1658	3893	61.11
VTL	EQ	16-May-2024	456.25	456.25	460.65	452.05	453.45	456.10	457.06	76814	351.09	7750	38126	49.63
WABAG	EQ	16-May-2024	970.55	972.25	1002.90	963.00	995.40	997.00	990.67	994584	9853.05	43740	395234	39.74
WALCHANNAG	EQ	16-May-2024	211.95	213.55	213.65	202.00	207.50	208.65	206.92	163128	337.55	2304	108527	66.53
WANBURY	EQ	16-May-2024	142.90	145.00	150.00	143.20	150.00	150.00	146.92	160939	236.45	1422	135841	84.41
WEALTH	EQ	16-May-2024	875.25	925.00	930.00	881.05	909.00	900.80	907.97	40466	367.42	6090	11847	29.28
WEBELSOLAR	BE	16-May-2024	659.85	654.80	658.00	638.00	640.00	642.30	647.92	148702	963.47	3874	-	-
WEIZMANIND	EQ	16-May-2024	120.40	120.15	124.00	120.10	122.00	123.00	122.13	6986	8.53	241	5373	76.91
WEL	BE	16-May-2024	890.85	935.00	935.35	930.95	935.35	935.35	934.86	9655	90.26	461	-	-
WELCORP	EQ	16-May-2024	598.95	604.50	610.00	594.00	602.90	601.95	602.56	654581	3944.23	23408	220928	33.75
WELENT	EQ	16-May-2024	368.50	371.70	404.00	367.00	396.00	392.75	393.84	2190955	8628.90	52865	929775	42.44
WELINV	EQ	16-May-2024	751.10	750.95	751.10	713.55	715.30	715.95	724.69	2031	14.72	161	1667	82.08
WELSPUNLIV	EQ	16-May-2024	141.60	142.20	148.85	142.00	145.80	146.30	146.03	2458811	3590.69	20155	710360	28.89
WENDT	EQ	16-May-2024	13982.60	14150.00	14419.95	13726.00	13775.00	13859.05	14112.61	724	102.18	406	380	52.49
WESTLIFE	EQ	16-May-2024	836.65	840.25	845.80	831.60	842.00	839.55	839.78	103288	867.39	2888	95786	92.74
WEWIN	BE	16-May-2024	74.85	74.85	76.40	71.15	74.15	74.15	72.64	32366	23.51	152	-	-
WHEELS	EQ	16-May-2024	577.85	575.00	581.95	571.80	579.15	578.55	577.55	12812	74.00	1359	7182	56.06
WHIRLPOOL	EQ	16-May-2024	1477.85	1471.20	1523.90	1471.20	1492.80	1510.35	1499.83	139601	2093.78	16408	95885	68.69
WILLAMAGOR	EQ	16-May-2024	38.85	38.85	39.50	38.50	38.50	38.50	38.78	9951	3.86	158	5022	50.47
WINDLAS	EQ	16-May-2024	537.35	542.70	551.25	538.10	548.50	544.15	544.43	42226	229.89	3142	17763	42.07
WINDMACHIN	EQ	16-May-2024	85.05	85.65	94.20	85.65	93.10	92.85	91.52	2860305	2617.63	16943	802510	28.06
WINSOL	ST	16-May-2024	402.40	418.00	422.50	402.40	422.50	422.50	420.46	193600	814.02	98	192000	99.17
WINSOME	BE	16-May-2024	3.60	3.60	3.65	3.60	3.65	3.60	3.61	48593	1.75	53	-	-
WIPL	EQ	16-May-2024	160.55	160.65	162.05	156.75	161.95	159.95	159.44	6105	9.73	260	5569	91.22
WIPRO	EQ	16-May-2024	458.30	462.00	467.50	456.10	464.00	464.45	462.22	7310736	33791.92	199329	2119139	28.99
WOCKPHARMA	BE	16-May-2024	543.75	543.00	553.20	535.00	553.20	549.10	547.44	117335	642.34	2435	-	-
WOMANCART	SM	16-May-2024	153.05	160.70	160.70	160.70	160.70	160.70	160.70	1600	2.57	1	1600	100.00
WONDERLA	EQ	16-May-2024	969.00	974.50	974.50	884.95	908.00	916.20	922.58	210610	1943.05	13004	99454	47.22
WORTH	EQ	16-May-2024	113.25	113.05	113.70	112.50	113.00	113.50	113.00	6512	7.36	98	4692	72.05
WSI	EQ	16-May-2024	152.45	153.90	158.00	151.85	157.00	155.85	154.93	153541	237.88	5635	70707	46.05
WSTCSTPAPR	EQ	16-May-2024	634.00	638.00	638.00	620.10	629.95	624.75	624.90	80717	504.40	5420	42188	52.27
WTICAB	SM	16-May-2024	235.85	237.70	239.80	230.35	231.00	231.50	233.90	48000	112.27	48	28000	58.33
XCHANGING	EQ	16-May-2024	115.05	118.95	128.20	117.35	122.45	121.65	123.50	1326679	1638.51	18270	512346	38.62
XELPMOC	BE	16-May-2024	142.30	141.10	146.85	139.50	144.00	144.25	142.26	10725	15.26	121	-	-
XPROINDIA	EQ	16-May-2024	1005.50	1012.50	1016.95	991.50	995.30	997.90	1002.27	24529	245.85	2518	17012	69.35
YAARI	BE	16-May-2024	10.95	11.05	11.15	11.05	11.15	11.15	11.12	36386	4.05	87	-	-
YASHO	EQ	16-May-2024	1901.00	1929.50	1933.60	1861.00	1878.80	1877.10	1898.78	13745	260.99	2459	8339	60.67
YASHOPTICS	SM	16-May-2024	100.90	100.90	100.90	98.15	98.95	99.05	99.27	40000	39.71	24	32000	80.00
YATHARTH	EQ	16-May-2024	442.60	445.35	445.35	438.10	439.45	439.75	440.71	57724	254.39	5809	35105	60.82
YATRA	EQ	16-May-2024	145.45	145.45	147.00	142.65	145.00	145.55	144.99	47561	68.96	1475	26881	56.52
YCCL	SM	16-May-2024	28.20	28.45	28.45	28.45	28.45	28.45	28.45	3000	0.85	1	3000	100.00
YESBANK	EQ	16-May-2024	22.60	22.80	23.15	22.60	22.65	22.65	22.73	151589896	34460.45	125210	46161158	30.45
YUDIZ	SM	16-May-2024	75.30	75.35	76.75	73.10	75.35	75.35	74.92	21600	16.18	21	16000	74.07
YUKEN	EQ	16-May-2024	1234.10	1217.00	1290.00	1217.00	1270.00	1269.55	1266.65	44094	558.52	2392	31027	70.37
ZAGGLE	EQ	16-May-2024	288.45	290.00	292.65	285.50	288.95	289.45	288.98	483742	1397.91	10469	164226	33.95
ZEAL	SM	16-May-2024	199.35	204.00	205.00	201.80	205.00	205.00	203.35	7800	15.86	13	5400	69.23
ZEEL	EQ	16-May-2024	130.80	130.95	134.60	130.25	133.00	133.05	132.37	8765244	11602.64	42548	4240416	48.38
ZEELEARN	BE	16-May-2024	6.00	6.00	6.10	5.85	6.10	6.00	5.96	223404	13.32	499	-	-
ZEEMEDIA	EQ	16-May-2024	13.15	13.20	13.30	12.80	12.90	12.95	13.04	4601091	600.04	3356	1737511	37.76
ZENITHDRUG	SM	16-May-2024	63.80	63.70	66.00	62.45	65.80	65.75	64.89	100800	65.40	63	70400	69.84
ZENITHEXPO	EQ	16-May-2024	170.65	180.00	180.00	172.40	174.45	175.80	175.50	1425	2.50	158	502	35.23
ZENITHSTL	EQ	16-May-2024	7.80	7.85	7.95	7.70	7.80	7.85	7.84	104419	8.18	381	90584	86.75
ZENSARTECH	EQ	16-May-2024	623.00	629.75	658.00	627.35	636.95	640.15	646.00	2598575	16786.78	59447	782086	30.10
ZENTEC	EQ	16-May-2024	956.70	964.90	972.00	944.00	949.75	947.35	952.78	236638	2254.63	9343	179107	75.69
ZFCVINDIA	EQ	16-May-2024	13113.75	13166.05	13449.00	13132.45	13411.00	13404.90	13271.55	18235	2420.07	3578	14394	78.94
ZIMLAB	EQ	16-May-2024	114.00	116.60	116.60	113.05	113.55	113.45	113.77	78137	88.90	1352	41051	52.54
ZODIAC	BE	16-May-2024	607.55	619.70	619.70	619.70	619.70	619.70	619.70	17581	108.95	388	-	-
ZODIACLOTH	EQ	16-May-2024	112.85	113.90	121.60	112.05	116.20	116.45	117.96	87075	102.72	1450	53968	61.98
ZOMATO	EQ	16-May-2024	192.00	192.90	195.85	189.00	194.40	195.20	193.89	35478593	68789.46	209064	21020327	59.25
ZOTA	EQ	16-May-2024	479.60	481.35	482.00	475.10	478.00	477.85	478.42	7968	38.12	356	5970	74.92
ZUARI	EQ	16-May-2024	170.25	171.10	172.00	166.55	168.15	167.85	168.54	130141	219.33	4837	66655	51.22
ZUARIIND	EQ	16-May-2024	323.60	325.60	329.95	319.60	321.55	322.25	323.15	36919	119.30	2739	19875	53.83
ZYDUSLIFE	EQ	16-May-2024	997.05	997.05	1012.00	984.15	1009.00	1009.00	1003.43	1608100	16136.17	57090	708118	44.03
ZYDUSWELL	EQ	16-May-2024	1760.85	1766.80	1770.00	1719.00	1730.00	1726.60	1746.56	24987	436.41	4411	11671	46.71