nse-sec-bhavdata-full-2024-05-19.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	18-May-2024	187.65	195.00	195.00	185.55	187.30	187.90	190.28	185033	352.08	2360	131605	71.13
21STCENMGM	BE	18-May-2024	44.75	44.40	44.40	44.40	44.40	44.40	44.40	30	0.01	3	-	-
360ONE	EQ	18-May-2024	787.60	799.95	800.00	782.80	785.90	786.90	792.85	37810	299.78	1863	24717	65.37
3IINFOLTD	EQ	18-May-2024	39.40	39.40	39.75	39.00	39.25	39.35	39.47	142063	56.07	641	91574	64.46
3MINDIA	EQ	18-May-2024	30312.85	30200.05	31389.00	30200.05	31389.00	31096.65	31016.48	2096	650.11	981	1162	55.44
3PLAND	EQ	18-May-2024	30.00	29.45	31.20	29.05	30.70	30.00	30.11	638	0.19	24	409	64.11
5PAISA	EQ	18-May-2024	524.25	538.00	545.00	528.30	544.80	544.30	541.58	38361	207.76	1983	29070	75.78
610GS2031	GS	18-May-2024	97.00	97.00	97.00	97.00	97.00	97.00	97.00	164	0.16	3	164	100.00
613GS2028	GS	18-May-2024	97.68	97.66	97.66	97.66	97.66	97.66	97.66	1	0.00	1	1	100.00
63MOONS	EQ	18-May-2024	409.15	405.00	414.00	396.00	405.50	405.65	406.20	36561	148.51	949	27463	75.12
654GS2032	GS	18-May-2024	98.85	96.01	96.01	96.01	96.01	96.01	96.01	1	0.00	1	1	100.00
669GS2024	GS	18-May-2024	102.75	101.35	102.05	101.35	102.05	102.05	102.05	302	0.31	3	301	99.67
68GS2060	GS	18-May-2024	98.00	98.00	98.00	98.00	98.00	98.00	98.00	5000	4.90	2	5000	100.00
706GS2028	GS	18-May-2024	100.95	100.70	101.00	100.70	101.00	101.00	100.97	8400	8.48	3	8400	100.00
710GS2029	GS	18-May-2024	100.69	100.60	100.63	100.60	100.63	100.63	100.61	1000	1.01	4	1000	100.00
717GS2030	GS	18-May-2024	100.80	100.80	100.80	100.78	100.78	100.78	100.78	4300	4.33	5	4300	100.00
718GS2037	GS	18-May-2024	102.85	102.85	102.85	102.85	102.85	102.85	102.85	100	0.10	5	100	100.00
725GS2063	GS	18-May-2024	104.00	103.20	103.50	103.20	103.50	103.50	103.35	200	0.21	3	200	100.00
726GS2032	GS	18-May-2024	102.50	102.00	102.00	102.00	102.00	102.00	102.00	999	1.02	1	999	100.00
732GS2030	GS	18-May-2024	101.30	101.50	101.50	101.50	101.50	101.50	101.50	100	0.10	1	100	100.00
736GS2052	GS	18-May-2024	102.62	103.50	103.50	103.50	103.50	103.50	103.50	501	0.52	1	501	100.00
737GS2028	GS	18-May-2024	101.79	102.00	102.00	101.81	101.81	101.81	101.83	110	0.11	2	110	100.00
738GS2027	GS	18-May-2024	104.00	103.96	104.00	103.91	103.93	103.94	103.95	37003	38.46	25	37000	99.99
741GS2036	GS	18-May-2024	105.12	105.00	105.60	105.00	105.60	105.60	105.04	987	1.04	2	987	100.00
754GS2036	GS	18-May-2024	107.03	107.04	107.15	106.25	107.10	107.13	107.09	113451	121.49	94	113449	100.00
82GS2025	GS	18-May-2024	104.00	106.60	106.60	106.60	106.60	106.60	106.60	1	0.00	1	1	100.00
92GS2030	GS	18-May-2024	111.78	114.00	114.00	113.80	114.00	114.00	113.80	102	0.12	3	102	100.00
A2ZINFRA	BE	18-May-2024	14.50	14.85	15.20	14.25	14.65	14.75	14.73	147320	21.70	147	-	-
AAATECH	BE	18-May-2024	126.80	133.10	133.10	122.60	130.00	129.10	131.07	44354	58.13	366	-	-
AADHARHFC	EQ	18-May-2024	351.15	351.50	354.60	347.25	347.40	348.30	350.60	812114	2847.28	13484	448671	55.25
AAKASH	EQ	18-May-2024	10.40	10.45	10.60	10.35	10.60	10.55	10.45	66395	6.94	281	54871	82.64
AAREYDRUGS	BE	18-May-2024	50.85	50.85	51.90	50.00	51.00	51.00	50.93	518	0.26	18	-	-
AARON	EQ	18-May-2024	278.00	281.80	285.00	278.00	282.85	279.55	281.97	4499	12.69	216	3450	76.68
AARTECH	BE	18-May-2024	219.70	224.05	224.05	224.05	224.05	224.05	224.05	1352	3.03	9	-	-
AARTIDRUGS	EQ	18-May-2024	490.55	492.75	492.75	486.60	487.00	487.80	488.66	9093	44.43	974	6173	67.89
AARTIIND	EQ	18-May-2024	628.30	631.65	635.00	628.00	631.00	632.05	632.08	170814	1079.68	6436	86173	50.45
AARTIPHARM	EQ	18-May-2024	614.00	620.00	621.45	605.00	612.95	615.15	611.37	76816	469.63	2205	38623	50.28
AARTISURF	EQ	18-May-2024	691.15	680.65	693.60	680.65	690.00	690.95	688.63	2932	20.19	242	2142	73.06
AARVEEDEN	EQ	18-May-2024	25.50	26.50	26.50	25.00	25.90	25.90	25.83	15197	3.93	99	8371	55.08
AARVI	EQ	18-May-2024	141.50	140.50	143.00	139.10	142.80	141.40	141.50	3308	4.68	82	2219	67.08
AATMAJ	SM	18-May-2024	38.25	38.00	38.60	38.00	38.60	38.30	38.10	12000	4.57	6	10000	83.33
AAVAS	EQ	18-May-2024	1597.05	1597.05	1606.45	1577.00	1590.00	1581.20	1586.75	20726	328.87	2105	12404	59.85
ABAN	BE	18-May-2024	63.50	63.05	63.95	63.05	63.80	63.65	63.85	24809	15.84	109	-	-
ABB	EQ	18-May-2024	8371.35	8430.05	8442.40	8385.05	8423.75	8416.65	8414.84	31642	2662.62	5527	11827	37.38
ABBOTINDIA	EQ	18-May-2024	26491.45	26700.00	26748.00	26500.00	26748.00	26656.90	26639.70	1123	299.16	452	555	49.42
ABCAPITAL	EQ	18-May-2024	225.65	225.90	226.90	222.00	222.65	223.50	224.01	2467421	5527.15	12748	1387320	56.23
ABCOTS	SM	18-May-2024	252.05	239.45	239.45	239.45	239.45	239.45	239.45	500	1.20	1	500	100.00
ABFRL	EQ	18-May-2024	265.00	266.00	266.35	262.00	263.70	264.05	264.56	386850	1023.46	4235	191025	49.38
ABMINTLLTD	EQ	18-May-2024	63.85	66.90	66.95	61.20	61.75	62.60	62.89	292	0.18	14	231	79.11
ABSLAMC	EQ	18-May-2024	525.15	525.10	533.00	521.25	531.95	531.25	529.67	22708	120.28	1272	14820	65.26
ABSLBANETF	EQ	18-May-2024	48.63	49.28	49.28	48.16	48.83	48.75	48.77	3902	1.90	125	2785	71.37
ABSLNN50ET	EQ	18-May-2024	69.33	69.00	71.71	68.72	71.00	70.08	70.13	3009	2.11	78	2130	70.79
ACC	EQ	18-May-2024	2521.95	2534.40	2565.00	2501.00	2518.75	2525.95	2532.45	40399	1023.09	2508	24796	61.38
ACCELYA	EQ	18-May-2024	1674.35	1693.95	1698.00	1650.15	1666.35	1673.30	1663.34	7802	129.77	973	4471	57.31
ACCENTMIC	SM	18-May-2024	324.35	329.00	334.00	323.55	328.80	328.00	329.03	56500	185.90	109	40000	70.80
ACCURACY	EQ	18-May-2024	8.75	9.15	9.15	9.15	9.15	9.15	9.15	61347	5.61	102	61347	100.00
ACE	EQ	18-May-2024	1418.50	1429.50	1480.00	1429.00	1478.50	1478.90	1467.80	133601	1960.99	8493	79787	59.72
ACEINTEG	EQ	18-May-2024	34.90	35.50	36.60	33.70	35.15	34.05	34.78	5279	1.84	72	3526	66.79
ACI	EQ	18-May-2024	621.05	618.05	628.40	618.05	623.50	621.80	623.57	47373	295.40	1963	32424	68.44
ACL	EQ	18-May-2024	92.10	92.85	93.40	91.10	92.45	92.10	92.12	11806	10.88	279	7055	59.76
ACLGATI	EQ	18-May-2024	108.35	109.15	109.80	107.50	108.60	108.75	108.82	39842	43.36	814	24992	62.73
ADANIENSOL	EQ	18-May-2024	1035.15	1036.95	1047.25	1035.20	1043.00	1044.60	1042.66	89541	933.61	3635	56520	63.12
ADANIENT	EQ	18-May-2024	3060.50	3074.00	3074.00	3055.00	3061.00	3059.75	3064.28	74336	2277.86	5248	39519	53.16
ADANIGREEN	EQ	18-May-2024	1833.00	1837.45	1840.50	1825.00	1834.00	1831.95	1832.22	69338	1270.42	5379	34646	49.97
ADANIPORTS	EQ	18-May-2024	1335.70	1342.00	1345.20	1335.10	1345.00	1340.20	1339.83	192526	2579.53	7543	105082	54.58
ADANIPOWER	EQ	18-May-2024	635.95	636.00	642.00	633.55	634.75	634.70	637.09	389939	2484.25	9961	247640	63.51
ADFFOODS	EQ	18-May-2024	233.60	235.45	237.00	233.60	234.00	234.40	234.76	20562	48.27	1046	12086	58.78
ADL	EQ	18-May-2024	87.90	87.90	87.90	84.20	85.10	84.35	85.39	1765	1.51	18	1399	79.26
ADORWELD	EQ	18-May-2024	1368.40	1386.65	1396.65	1330.50	1370.00	1366.55	1361.08	4617	62.84	772	2443	52.91
ADROITINFO	EQ	18-May-2024	19.90	20.00	20.75	19.55	20.65	20.35	20.22	9587	1.94	91	6068	63.29
ADSL	EQ	18-May-2024	141.30	142.35	143.70	141.25	142.90	143.20	143.01	62652	89.60	881	44356	70.80
ADVANIHOTR	EQ	18-May-2024	78.35	78.50	79.45	78.15	79.00	79.00	78.89	22201	17.51	326	14468	65.17
ADVENZYMES	EQ	18-May-2024	373.75	376.00	377.70	374.00	375.50	375.50	376.23	11567	43.52	721	8345	72.14
AEGISCHEM	EQ	18-May-2024	601.35	604.85	631.40	601.55	631.40	630.90	626.10	248256	1554.32	6496	165637	66.72
AEROFLEX	EQ	18-May-2024	140.40	141.70	142.40	138.50	142.00	141.90	141.45	195242	276.16	1654	52456	26.87
AETHER	EQ	18-May-2024	832.65	834.00	840.90	828.20	830.30	831.55	833.99	5831	48.63	368	4260	73.06
AFFLE	EQ	18-May-2024	1175.25	1198.00	1234.00	1190.00	1233.95	1233.85	1217.96	204203	2487.11	8432	149869	73.39
AGARIND	EQ	18-May-2024	908.60	901.00	920.00	901.00	910.00	910.70	912.42	4955	45.21	445	3199	64.56
AGARWALFT	ST	18-May-2024	62.90	64.00	64.00	61.15	61.15	61.15	62.58	6000	3.75	2	6000	100.00
AGI	EQ	18-May-2024	675.35	681.00	693.60	676.00	685.20	684.45	686.39	34747	238.50	1666	24428	70.30
AGNI	SM	18-May-2024	67.45	64.10	64.10	64.10	64.10	64.10	64.10	35000	22.44	14	35000	100.00
AGRITECH	EQ	18-May-2024	197.75	196.70	201.95	196.70	198.00	198.00	198.78	1483	2.95	79	1231	83.01
AGROPHOS	EQ	18-May-2024	44.30	43.85	45.45	43.85	44.45	44.90	45.00	55662	25.05	206	45196	81.20
AGSTRA	EQ	18-May-2024	74.85	75.40	76.75	75.00	76.35	76.35	76.05	58246	44.29	366	51831	88.99
AHL	EQ	18-May-2024	440.90	442.00	454.00	438.25	445.25	445.10	444.88	11347	50.48	272	8279	72.96
AHLADA	EQ	18-May-2024	126.40	128.00	128.00	124.20	125.55	125.90	125.95	6416	8.08	110	4397	68.53
AHLEAST	EQ	18-May-2024	146.35	152.95	152.95	143.85	144.00	144.50	145.01	5641	8.18	95	5070	89.88
AHLUCONT	EQ	18-May-2024	1204.85	1206.00	1230.00	1194.95	1207.75	1202.90	1211.08	7294	88.34	866	4960	68.00
AIAENG	EQ	18-May-2024	3792.65	3800.00	3811.00	3784.50	3808.90	3802.80	3803.93	1580	60.10	403	1094	69.24
AIIL	EQ	18-May-2024	891.30	881.00	913.30	870.00	878.00	877.25	889.07	4040	35.92	375	2642	65.40
AILIMITED	ST	18-May-2024	57.15	55.30	60.00	55.30	58.00	58.00	57.77	9000	5.20	3	9000	100.00
AIRAN	EQ	18-May-2024	25.05	25.50	25.90	25.00	25.20	25.20	25.37	25040	6.35	256	18337	73.23
AIROLAM	EQ	18-May-2024	147.35	151.00	154.00	147.00	153.60	152.05	150.49	3010	4.53	62	2580	85.71
AIRTELPP	E1	18-May-2024	952.70	964.00	964.00	946.10	959.75	957.15	953.17	4825	45.99	140	1991	41.26
AISL	ST	18-May-2024	134.80	140.80	140.80	140.80	140.80	140.80	140.80	1200	1.69	1	1200	100.00
AJANTPHARM	EQ	18-May-2024	2381.05	2381.00	2409.90	2381.00	2392.00	2394.95	2399.36	8382	201.11	2133	5446	64.97
AJMERA	EQ	18-May-2024	767.65	772.00	791.40	766.85	768.05	770.55	775.80	18291	141.90	1114	10368	56.68
AJOONI	EQ	18-May-2024	6.45	6.55	6.60	6.45	6.50	6.50	6.49	316074	20.53	340	171158	54.15
AKANKSHA	SM	18-May-2024	90.00	88.30	91.00	88.30	89.45	89.70	89.57	16000	14.33	8	10000	62.50
AKASH	EQ	18-May-2024	36.60	36.45	36.95	35.95	36.00	36.05	36.33	5042	1.83	55	3695	73.28
AKG	EQ	18-May-2024	19.45	19.10	19.95	19.10	19.70	19.55	19.64	16491	3.24	125	12657	76.75
AKI	EQ	18-May-2024	20.85	20.60	21.50	19.85	21.10	20.95	20.78	12943	2.69	79	10686	82.56
AKSHAR	BE	18-May-2024	2.45	2.50	2.55	2.45	2.55	2.55	2.52	306636	7.73	594	-	-
AKSHARCHEM	EQ	18-May-2024	267.95	272.65	272.65	264.00	266.30	266.65	266.23	1046	2.78	67	754	72.08
AKSHOPTFBR	BE	18-May-2024	8.95	9.15	9.15	8.80	9.00	9.10	9.00	56264	5.07	100	-	-
AKZOINDIA	EQ	18-May-2024	2613.40	2629.00	2634.95	2551.00	2625.00	2616.15	2617.76	3645	95.42	529	2781	76.30
ALANKIT	EQ	18-May-2024	18.65	19.40	19.45	18.20	18.85	18.80	19.07	280379	53.48	853	171110	61.03
ALBERTDAVD	EQ	18-May-2024	1180.70	1238.40	1238.40	1169.95	1187.00	1183.95	1204.43	7757	93.43	303	5466	70.47
ALEMBICLTD	EQ	18-May-2024	101.25	102.05	102.80	100.25	101.40	101.65	101.99	447374	456.28	2628	340215	76.05
ALICON	EQ	18-May-2024	955.20	961.00	1001.00	961.00	995.00	993.85	985.43	17953	176.91	1122	11766	65.54
ALKALI	EQ	18-May-2024	119.45	119.50	120.75	118.10	120.55	120.20	119.55	6150	7.35	95	3021	49.12
ALKEM	EQ	18-May-2024	5437.70	5485.00	5485.45	5420.00	5425.90	5438.25	5442.52	12829	698.22	1686	7446	58.04
ALKYLAMINE	EQ	18-May-2024	2014.75	2001.00	2055.90	2000.05	2039.00	2039.45	2030.30	17595	357.23	2581	10002	56.85
ALLCARGO	EQ	18-May-2024	72.25	72.30	72.95	72.15	72.35	72.40	72.57	229487	166.54	1588	162601	70.85
ALLETEC	SM	18-May-2024	265.90	268.90	268.90	262.00	265.85	265.25	264.80	8800	23.30	18	6800	77.27
ALLSEC	EQ	18-May-2024	1055.95	1067.95	1067.95	1010.10	1061.00	1053.85	1046.90	8388	87.81	911	3508	41.82
ALMONDZ	BE	18-May-2024	120.05	124.40	125.00	120.50	122.00	123.15	122.83	99177	121.82	335	-	-
ALOKINDS	EQ	18-May-2024	26.75	26.75	27.05	26.35	26.75	26.65	26.72	1397476	373.47	4262	893961	63.97
ALPA	EQ	18-May-2024	89.25	91.30	91.30	86.85	90.00	89.75	88.94	17308	15.39	212	11259	65.05
ALPEXSOLAR	SM	18-May-2024	653.30	640.00	680.00	640.00	670.00	672.25	669.28	41600	278.42	98	26000	62.50
ALPHA	EQ	18-May-2024	49.78	49.79	51.36	49.37	50.17	50.17	50.11	319235	159.96	1516	252568	79.12
ALPHAETF	EQ	18-May-2024	25.51	25.53	25.75	25.49	25.71	25.73	25.65	134557	34.51	669	103501	76.92
ALPHAGEO	EQ	18-May-2024	354.30	363.00	367.00	354.00	367.00	360.10	359.07	9721	34.91	415	5113	52.60
ALPL30IETF	EQ	18-May-2024	27.64	27.64	27.84	27.09	27.67	27.71	27.71	81744	22.65	188	61327	75.02
ALPSINDUS	BE	18-May-2024	4.00	3.95	3.95	3.95	3.95	3.95	3.95	14470	0.57	27	-	-
ALUWIND	SM	18-May-2024	53.60	54.00	54.00	52.50	54.00	54.00	53.43	21000	11.22	6	21000	100.00
AMBANIORG	SM	18-May-2024	131.30	131.25	131.25	131.25	131.25	131.25	131.25	1000	1.31	1	1000	100.00
AMBER	EQ	18-May-2024	3973.60	4072.00	4100.00	3915.00	3990.00	3962.85	4018.82	33111	1330.67	3950	15878	47.95
AMBICAAGAR	EQ	18-May-2024	27.80	28.50	29.15	27.80	28.40	28.30	28.13	7438	2.09	58	5576	74.97
AMBIKCO	EQ	18-May-2024	1537.50	1537.45	1555.60	1527.65	1547.00	1543.35	1542.76	1150	17.74	231	730	63.48
AMBUJACEM	EQ	18-May-2024	620.70	620.70	623.30	617.00	620.45	619.00	620.01	151474	939.15	5191	90859	59.98
AMDIND	EQ	18-May-2024	67.65	67.65	69.95	67.50	68.50	68.10	68.41	3689	2.52	133	2997	81.24
AMEYA	SM	18-May-2024	50.00	52.50	52.50	52.50	52.50	52.50	52.50	2000	1.05	1	2000	100.00
AMIORG	EQ	18-May-2024	1250.50	1250.95	1257.00	1240.00	1250.00	1244.25	1249.03	20716	258.75	1367	16166	78.04
AMJLAND	EQ	18-May-2024	39.80	39.75	41.75	39.65	41.15	41.10	40.72	94072	38.30	525	74962	79.69
AMNPLST	EQ	18-May-2024	195.35	204.00	204.00	193.00	197.00	195.65	197.16	1551	3.06	53	1034	66.67
AMRUTANJAN	EQ	18-May-2024	744.95	744.95	755.00	737.30	742.00	740.55	743.24	4921	36.57	646	3261	66.27
ANANDRATHI	EQ	18-May-2024	3951.85	3962.00	3974.95	3900.00	3945.00	3945.55	3946.65	3881	153.17	1554	2746	70.75
ANANTRAJ	EQ	18-May-2024	385.55	387.80	388.15	384.85	386.00	385.80	386.19	181637	701.47	3775	126230	69.50
ANDHRAPAP	EQ	18-May-2024	513.70	514.00	519.30	514.00	516.00	517.05	516.54	14922	77.08	815	11323	75.88
ANDHRSUGAR	EQ	18-May-2024	105.90	106.70	106.85	104.20	105.00	104.95	105.49	26297	27.74	617	19116	72.69
ANGELONE	EQ	18-May-2024	2749.30	2770.00	2770.00	2740.05	2754.95	2756.50	2755.23	34488	950.22	4641	21070	61.09
ANIKINDS	EQ	18-May-2024	52.10	51.10	54.35	50.65	51.40	51.95	51.59	2657	1.37	87	2051	77.19
ANKITMETAL	BE	18-May-2024	3.95	3.95	3.95	3.80	3.95	3.90	3.86	21637	0.84	56	-	-
ANMOL	EQ	18-May-2024	37.45	37.80	38.95	37.50	38.50	38.55	38.36	133457	51.19	736	112292	84.14
ANNAPURNA	SM	18-May-2024	347.35	343.10	353.00	342.00	351.05	351.70	347.59	18500	64.30	35	14000	75.68
ANTGRAPHIC	BE	18-May-2024	1.50	1.50	1.55	1.45	1.55	1.50	1.50	717378	10.78	423	-	-
ANUP	EQ	18-May-2024	1860.10	1870.00	1889.00	1822.00	1860.00	1858.00	1865.71	5916	110.38	997	3839	64.89
ANURAS	EQ	18-May-2024	790.30	790.30	799.40	776.10	780.00	784.35	788.89	44058	347.57	1401	31542	71.59
APARINDS	EQ	18-May-2024	7988.75	8049.00	8150.20	8020.00	8064.00	8053.25	8086.30	7768	628.14	2155	4654	59.91
APCL	EQ	18-May-2024	178.35	181.20	183.95	178.35	178.50	180.55	180.25	1542	2.78	88	1182	76.65
APCOTEXIND	EQ	18-May-2024	404.55	408.90	408.90	395.70	405.95	406.10	404.60	8800	35.60	689	4453	50.60
APEX	EQ	18-May-2024	219.10	220.10	222.90	213.35	216.50	217.00	217.96	24714	53.87	512	18158	73.47
APLAPOLLO	EQ	18-May-2024	1698.80	1709.00	1710.00	1660.25	1672.00	1668.15	1679.70	62110	1043.26	5578	32149	51.76
APLLTD	EQ	18-May-2024	959.90	965.90	989.95	951.00	964.60	967.75	967.13	4260	41.20	508	2092	49.11
APOLLO	EQ	18-May-2024	107.90	110.80	113.10	109.95	112.90	112.90	112.05	744140	833.80	8560	625312	84.03
APOLLOHOSP	EQ	18-May-2024	5953.05	5932.00	5988.00	5913.80	5955.00	5953.95	5949.65	11673	694.50	2331	4550	38.98
APOLLOPIPE	EQ	18-May-2024	620.95	630.00	640.00	625.00	630.65	632.55	632.05	14658	92.65	1070	9790	66.79
APOLLOTYRE	EQ	18-May-2024	489.30	491.50	498.60	490.85	491.60	492.60	494.12	218794	1081.10	5511	72962	33.35
APOLSINHOT	EQ	18-May-2024	1719.35	1730.00	1773.00	1700.00	1721.95	1709.45	1712.28	547	9.37	88	431	78.79
APS	SM	18-May-2024	369.45	360.05	384.95	360.05	380.00	377.20	374.93	76500	286.82	126	35500	46.41
APTECHT	EQ	18-May-2024	222.80	224.60	224.95	222.10	224.00	223.50	223.58	25009	55.92	899	14860	59.42
APTUS	EQ	18-May-2024	312.25	312.50	318.40	312.50	317.00	316.00	316.40	28109	88.94	1603	17677	62.89
ARCHIDPLY	BE	18-May-2024	122.20	125.00	125.00	120.00	122.90	120.75	121.91	8842	10.78	75	-	-
ARCHIES	BE	18-May-2024	27.90	28.55	28.55	26.90	28.40	27.75	27.62	4746	1.31	42	-	-
ARE&M	EQ	18-May-2024	1154.90	1163.00	1166.95	1150.15	1157.00	1158.40	1160.30	129385	1501.25	5762	80840	62.48
ARENTERP	EQ	18-May-2024	44.50	45.65	46.15	42.50	44.00	43.75	44.15	1511	0.67	25	1458	96.49
ARHAM	ST	18-May-2024	154.35	146.65	160.50	146.65	158.00	156.65	151.73	53000	80.42	49	52000	98.11
ARIES	EQ	18-May-2024	242.25	243.25	244.20	240.00	241.00	241.30	241.33	6651	16.05	184	4744	71.33
ARIHANTCAP	EQ	18-May-2024	65.50	66.10	67.75	64.50	66.40	66.35	66.42	114583	76.10	574	90200	78.72
ARIHANTSUP	EQ	18-May-2024	340.25	340.20	349.95	340.20	342.85	345.50	346.01	2857	9.89	180	1460	51.10
ARISTO	SM	18-May-2024	78.00	78.00	81.65	77.00	79.75	79.75	79.56	8000	6.36	5	8000	100.00
ARMANFIN	EQ	18-May-2024	2063.10	2030.00	2086.95	2030.00	2064.25	2075.90	2066.78	2162	44.68	329	1114	51.53
AROGRANITE	EQ	18-May-2024	51.85	52.85	52.95	51.70	52.80	52.55	52.52	2786	1.46	62	2251	80.80
ARROWGREEN	EQ	18-May-2024	520.15	513.90	529.85	513.90	516.50	518.25	521.66	7671	40.02	400	5139	66.99
ARSHIYA	BE	18-May-2024	5.70	5.50	5.80	5.50	5.75	5.75	5.76	135328	7.79	77	-	-
ARSSINFRA	BE	18-May-2024	20.20	21.10	21.20	20.10	20.80	21.00	21.03	11380	2.39	37	-	-
ARTEMISMED	EQ	18-May-2024	191.75	194.40	195.00	191.20	192.00	191.90	193.17	40089	77.44	1191	23273	58.05
ARTNIRMAN	BE	18-May-2024	53.30	54.00	54.00	52.50	53.95	52.75	53.01	704	0.37	10	-	-
ARVEE	BE	18-May-2024	187.30	191.05	191.05	179.15	184.00	183.70	182.86	1326	2.42	68	-	-
ARVIND	EQ	18-May-2024	379.70	379.95	382.00	377.50	378.30	378.75	379.66	103792	394.06	1953	79956	77.03
ARVINDFASN	EQ	18-May-2024	474.55	474.55	476.60	465.00	471.05	471.20	471.24	14867	70.06	1053	8768	58.98
ARVSMART	EQ	18-May-2024	679.90	681.00	686.70	671.40	679.00	679.20	680.94	5884	40.07	469	3947	67.08
ASAHIINDIA	EQ	18-May-2024	607.70	606.90	621.95	596.95	605.00	605.10	608.62	31222	190.02	1358	18593	59.55
ASAHISONG	EQ	18-May-2024	366.75	376.00	376.00	361.80	362.00	362.95	363.38	2619	9.52	149	1544	58.95
ASAL	EQ	18-May-2024	865.85	872.80	872.80	860.00	861.00	862.95	863.87	13178	113.84	885	6518	49.46
ASALCBR	EQ	18-May-2024	588.60	593.90	602.00	582.15	595.70	595.55	592.82	21224	125.82	1291	13041	61.44
ASHAPURMIN	EQ	18-May-2024	345.25	346.75	355.00	339.05	344.20	346.65	344.92	51295	176.93	1832	22888	44.62
ASHIANA	EQ	18-May-2024	376.50	376.05	383.95	376.05	381.50	380.20	380.43	11724	44.60	718	6861	58.52
ASHIMASYN	EQ	18-May-2024	23.75	23.90	24.70	23.85	24.40	24.35	24.31	591701	143.83	682	411924	69.62
ASHOKA	EQ	18-May-2024	180.95	181.90	184.65	181.05	182.00	181.85	182.86	419789	767.62	4792	259332	61.78
ASHOKAMET	BE	18-May-2024	20.50	20.50	21.50	20.50	20.90	20.90	21.00	6353	1.33	58	-	-
ASHOKLEY	EQ	18-May-2024	207.85	208.90	211.10	208.35	210.30	210.60	210.32	4135117	8696.88	26558	2402606	58.10
ASIANENE	EQ	18-May-2024	290.40	292.40	297.00	288.00	293.70	293.80	294.02	6369	18.73	183	4043	63.48
ASIANHOTNR	BE	18-May-2024	143.45	136.50	144.90	136.50	140.00	140.15	140.04	2495	3.49	22	-	-
ASIANPAINT	EQ	18-May-2024	2809.90	2824.00	2830.00	2810.20	2817.50	2816.35	2819.39	52260	1473.41	5827	29169	55.82
ASIANTILES	EQ	18-May-2024	61.85	62.00	62.80	61.65	62.00	62.00	62.29	91678	57.10	652	71289	77.76
ASKAUTOLTD	EQ	18-May-2024	318.95	320.85	322.95	316.05	319.15	319.25	319.29	75596	241.37	1456	61090	80.81
ASMS	EQ	18-May-2024	23.30	23.75	23.75	23.30	23.65	23.55	23.59	36475	8.60	301	26464	72.55
ASPINWALL	EQ	18-May-2024	283.55	289.70	289.70	280.30	283.00	283.50	285.59	2764	7.89	136	1800	65.12
ASPIRE	SM	18-May-2024	95.05	95.05	98.50	95.05	97.30	97.30	97.26	16000	15.56	8	16000	100.00
ASTEC	EQ	18-May-2024	1180.55	1167.55	1204.80	1155.00	1170.15	1167.90	1177.63	7502	88.35	724	4135	55.12
ASTERDM	EQ	18-May-2024	349.60	350.00	350.90	346.00	347.90	347.95	348.62	130968	456.58	4418	90351	68.99
ASTRAL	EQ	18-May-2024	2303.00	2269.05	2269.05	2187.85	2189.80	2193.75	2206.20	302615	6676.28	19933	145712	48.15
ASTRAMICRO	EQ	18-May-2024	745.00	749.30	768.50	747.40	759.70	761.15	761.98	146453	1115.95	3632	81629	55.74
ASTRAZEN	EQ	18-May-2024	5759.00	5800.00	5852.00	5725.05	5790.00	5774.00	5788.71	1075	62.23	332	727	67.63
ASTRON	BE	18-May-2024	22.95	23.00	23.95	22.50	23.85	23.25	23.45	31025	7.27	74	-	-
ATALREAL	BE	18-May-2024	8.65	8.75	8.95	8.60	8.80	8.75	8.79	52347	4.60	150	-	-
ATAM	BE	18-May-2024	211.45	218.45	218.45	203.20	214.90	214.25	213.59	3907	8.34	87	-	-
ATFL	EQ	18-May-2024	712.75	717.95	719.80	710.35	713.30	713.90	714.29	510	3.64	96	375	73.53
ATGL	EQ	18-May-2024	913.65	917.00	918.60	910.00	912.90	912.80	913.85	92993	849.82	5052	57778	62.13
ATL	EQ	18-May-2024	57.80	56.50	57.70	55.35	57.00	57.15	56.63	418181	236.80	1696	272486	65.16
ATLANTAA	BE	18-May-2024	31.65	31.60	32.40	31.05	31.80	32.00	31.76	9414	2.99	88	-	-
ATMASTCO	SM	18-May-2024	268.50	268.50	272.95	265.60	269.90	268.95	270.04	43200	116.66	52	31200	72.22
ATUL	EQ	18-May-2024	6007.50	6007.50	6013.50	5960.20	5965.00	5974.30	5990.85	3194	191.35	646	1915	59.96
ATULAUTO	EQ	18-May-2024	573.20	569.95	570.00	546.85	561.40	561.45	561.71	65537	368.13	2656	39257	59.90
AUBANK	EQ	18-May-2024	624.35	627.70	627.70	605.90	624.80	624.30	624.16	90209	563.05	3614	35581	39.44
AURDIS	SM	18-May-2024	313.00	300.05	300.30	300.05	300.30	300.30	300.18	1000	3.00	2	1000	100.00
AURIONPRO	BE	18-May-2024	2430.95	2430.00	2488.00	2326.00	2445.00	2398.75	2392.67	7245	173.35	394	-	-
AUROIMPEX	SM	18-May-2024	79.95	76.20	78.10	76.20	78.10	77.60	77.38	9600	7.43	6	4800	50.00
AUROPHARMA	EQ	18-May-2024	1165.05	1165.05	1212.00	1165.05	1201.30	1202.40	1202.38	415670	4997.95	15449	140970	33.91
AURUM	EQ	18-May-2024	153.95	150.15	155.55	150.00	150.70	151.30	152.12	14697	22.36	304	11222	76.36
AURUMPP1	E1	18-May-2024	127.75	125.45	125.50	125.45	125.50	125.50	125.49	628	0.79	3	628	100.00
AUSOMENT	EQ	18-May-2024	100.05	100.05	104.70	96.75	102.00	102.15	101.99	13366	13.63	237	9235	69.09
AUTOAXLES	EQ	18-May-2024	2005.85	2005.85	2024.00	1956.55	1990.00	1983.85	1989.77	3552	70.68	571	2164	60.92
AUTOBEES	EQ	18-May-2024	235.87	236.39	238.80	235.87	238.40	238.12	237.67	51414	122.20	1079	38359	74.61
AUTOIETF	EQ	18-May-2024	23.59	23.63	23.82	23.60	23.73	23.70	23.74	90578	21.50	507	74193	81.91
AUTOIND	EQ	18-May-2024	119.65	122.80	122.80	119.15	121.00	120.70	120.44	21723	26.16	320	13445	61.89
AVADHSUGAR	EQ	18-May-2024	570.85	572.00	579.80	562.90	573.00	574.45	572.67	4985	28.55	344	2096	42.05
AVALON	EQ	18-May-2024	488.60	485.05	495.05	481.50	488.20	489.45	489.15	32312	158.05	2221	17957	55.57
AVANTIFEED	EQ	18-May-2024	543.50	543.50	545.20	535.00	535.85	537.80	538.25	65091	350.35	2062	38506	59.16
AVG	EQ	18-May-2024	540.10	539.75	544.80	532.00	537.50	539.75	537.63	5177	27.83	276	3472	67.07
AVONMORE	EQ	18-May-2024	132.15	132.25	138.75	132.25	138.75	137.60	137.17	114464	157.01	1134	80798	70.59
AVPINFRA	SM	18-May-2024	95.20	98.90	99.95	97.10	99.90	99.75	99.77	256000	255.42	120	228800	89.38
AVROIND	EQ	18-May-2024	130.20	129.55	131.85	125.60	129.00	127.65	128.11	9786	12.54	297	5376	54.94
AVTNPL	EQ	18-May-2024	91.40	92.30	92.95	91.20	92.45	91.95	92.23	23854	22.00	564	13113	54.97
AWHCL	EQ	18-May-2024	483.90	495.90	495.90	480.10	485.95	485.00	486.46	10101	49.14	801	5772	57.14
AWL	EQ	18-May-2024	336.45	337.90	338.50	335.00	338.00	337.60	337.34	209227	705.80	4644	143670	68.67
AXISBANK	EQ	18-May-2024	1141.35	1142.00	1145.00	1137.00	1142.15	1143.75	1141.00	169757	1936.92	5380	55072	32.44
AXISBNKETF	EQ	18-May-2024	490.87	500.69	500.69	487.49	492.38	490.10	491.45	302	1.48	22	239	79.14
AXISBPSETF	EQ	18-May-2024	11.72	12.05	12.05	11.69	11.76	11.74	11.75	7096	0.83	130	4170	58.77
AXISCADES	EQ	18-May-2024	602.15	609.95	617.00	600.00	613.75	609.90	608.47	12843	78.15	640	9404	73.22
AXISCETF	EQ	18-May-2024	107.68	110.37	110.37	107.33	108.33	108.20	108.20	195	0.21	12	173	88.72
AXISGOLD	EQ	18-May-2024	62.29	64.15	64.15	62.52	62.95	63.03	63.00	49790	31.37	385	35688	71.68
AXISHCETF	EQ	18-May-2024	121.92	123.00	123.00	121.63	122.61	122.60	122.33	552	0.68	21	375	67.93
AXISILVER	EQ	18-May-2024	87.54	89.01	93.79	89.01	92.22	93.18	91.66	17823	16.34	181	9434	52.93
AXISNIFTY	EQ	18-May-2024	241.62	244.00	244.00	240.00	242.01	242.51	241.53	832	2.01	25	819	98.44
AXISTECETF	EQ	18-May-2024	352.87	354.04	354.42	352.11	352.91	353.72	353.57	329	1.16	35	251	76.29
AXITA	EQ	18-May-2024	22.20	22.30	22.30	22.10	22.20	22.15	22.19	231510	51.37	767	139945	60.45
AXSENSEX	EQ	18-May-2024	74.90	76.40	76.40	74.41	75.75	75.08	74.97	117	0.09	15	95	81.20
AYMSYNTEX	EQ	18-May-2024	91.85	91.75	92.00	90.50	91.70	91.55	90.99	1508	1.37	34	1020	67.64
AZAD	EQ	18-May-2024	1442.95	1469.95	1497.50	1430.95	1472.15	1470.70	1469.49	145181	2133.42	6750	82985	57.16
BABAFP	SM	18-May-2024	56.70	56.70	56.70	56.70	56.70	56.70	56.70	3200	1.81	2	3200	100.00
BAGFILMS	BE	18-May-2024	8.60	8.55	8.85	8.25	8.65	8.80	8.61	59063	5.08	148	-	-
BAHETI	SM	18-May-2024	224.45	225.60	233.50	225.00	233.50	229.25	226.52	4500	10.19	5	4500	100.00
BAIDFIN	EQ	18-May-2024	21.75	21.90	22.60	21.85	22.40	22.15	22.14	103311	22.87	408	75404	72.99
BAJAJ-AUTO	EQ	18-May-2024	8780.70	8815.00	8841.50	8780.00	8809.00	8813.85	8814.86	20151	1776.28	3128	8950	44.41
BAJAJCON	EQ	18-May-2024	242.85	243.85	245.75	240.35	241.95	241.70	243.05	69044	167.81	2420	43022	62.31
BAJAJELEC	EQ	18-May-2024	945.80	957.00	964.00	947.40	951.60	953.70	954.96	8163	77.95	653	5654	69.26
BAJAJFINSV	EQ	18-May-2024	1584.75	1584.70	1600.00	1575.00	1589.90	1587.50	1586.65	58954	935.39	4369	24359	41.32
BAJAJHCARE	EQ	18-May-2024	305.90	306.45	319.90	301.35	304.00	304.80	305.52	21569	65.90	907	18342	85.04
BAJAJHIND	EQ	18-May-2024	33.00	33.00	33.65	32.90	33.45	33.45	33.43	2289840	765.53	3841	1557828	68.03
BAJAJHLDNG	EQ	18-May-2024	8220.65	8288.95	8289.00	8220.00	8287.90	8278.55	8260.61	2043	168.76	852	1099	53.79
BAJEL	EQ	18-May-2024	260.80	260.50	265.00	256.00	257.80	257.55	258.68	304268	787.08	2614	242027	79.54
BAJFINANCE	EQ	18-May-2024	6727.40	6725.00	6758.00	6725.00	6739.00	6738.00	6740.49	49892	3362.97	5268	21490	43.07
BALAJITELE	EQ	18-May-2024	70.65	71.00	74.00	70.80	71.95	72.40	72.59	45852	33.29	440	31780	69.31
BALAMINES	EQ	18-May-2024	2211.60	2233.00	2301.00	2193.20	2270.00	2277.30	2277.19	44182	1006.11	4491	33097	74.91
BALAXI	EQ	18-May-2024	648.60	653.00	661.75	616.20	654.00	654.60	642.22	2700	17.34	235	1607	59.52
BALKRISHNA	EQ	18-May-2024	22.70	22.90	23.50	22.20	23.25	23.10	22.98	43610	10.02	295	33065	75.82
BALKRISIND	EQ	18-May-2024	2664.55	2788.00	2797.75	2751.05	2797.75	2797.75	2791.95	101328	2829.02	3536	57542	56.79
BALMLAWRIE	EQ	18-May-2024	306.90	309.00	316.00	308.80	313.70	313.70	313.25	567829	1778.72	7056	370288	65.21
BALPHARMA	EQ	18-May-2024	102.80	104.50	104.50	102.05	102.05	102.65	103.04	4492	4.63	62	4214	93.81
BALRAMCHIN	EQ	18-May-2024	384.20	381.30	384.80	377.60	381.50	381.20	381.77	249672	953.17	4414	157521	63.09
BALUFORGE	EQ	18-May-2024	312.85	314.95	317.75	311.10	312.00	313.40	314.13	136122	427.60	1863	96468	70.87
BANARBEADS	EQ	18-May-2024	92.15	92.65	92.65	91.10	91.10	91.10	91.57	127	0.12	7	100	78.74
BANARISUG	EQ	18-May-2024	2530.30	2530.30	2551.00	2462.05	2524.50	2524.55	2502.42	237	5.93	46	115	48.52
BANCOINDIA	EQ	18-May-2024	594.55	598.45	601.50	591.30	601.00	598.40	597.85	13492	80.66	734	10298	76.33
BANDHANBNK	EQ	18-May-2024	181.15	180.00	186.00	178.10	183.10	183.00	182.72	8494807	15521.42	34152	4553301	53.60
BANG	EQ	18-May-2024	49.80	49.80	49.85	49.00	49.05	49.05	49.09	1870	0.92	18	1555	83.16
BANKA	BE	18-May-2024	105.80	105.80	111.00	104.50	106.80	106.80	108.02	5475	5.91	81	-	-
BANKBARODA	EQ	18-May-2024	261.40	263.00	263.20	261.60	262.40	262.50	262.52	903260	2371.21	7040	444519	49.21
BANKBEES	EQ	18-May-2024	491.58	491.99	495.00	491.19	492.50	492.26	492.09	69931	344.12	1309	53771	76.89
BANKBETF	EQ	18-May-2024	48.27	48.35	48.38	48.35	48.38	48.35	48.35	117	0.06	5	117	100.00
BANKETF	EQ	18-May-2024	483.67	485.18	485.88	482.10	485.88	484.92	484.03	163	0.79	18	132	80.98
BANKETFADD	EQ	18-May-2024	48.71	49.20	49.20	48.55	48.88	48.78	48.82	1182	0.58	17	1174	99.32
BANKIETF	EQ	18-May-2024	48.78	48.87	50.09	48.66	49.00	48.83	48.87	8588	4.20	149	5970	69.52
BANKINDIA	EQ	18-May-2024	123.05	123.60	124.60	123.60	124.45	124.40	124.25	1468049	1824.02	10567	1085638	73.95
BANKNIFTY1	EQ	18-May-2024	491.85	491.03	493.55	491.00	491.50	492.07	492.19	514	2.53	43	471	91.63
BANSWRAS	EQ	18-May-2024	149.15	149.80	155.70	149.10	151.55	152.20	151.88	7605	11.55	205	5608	73.74
BARBEQUE	EQ	18-May-2024	531.55	542.20	544.95	532.40	541.30	538.90	539.29	12757	68.80	791	8924	69.95
BASF	EQ	18-May-2024	4640.15	4675.00	4709.00	4611.35	4615.00	4632.50	4664.72	10909	508.87	914	7734	70.90
BASILIC	SM	18-May-2024	342.90	347.95	357.00	343.05	344.15	345.35	346.25	17700	61.29	59	12600	71.19
BASML	EQ	18-May-2024	50.50	50.55	51.00	49.95	50.60	50.30	50.38	21529	10.85	845	13670	63.50
BATAINDIA	EQ	18-May-2024	1353.05	1354.95	1378.20	1351.50	1374.00	1374.10	1369.55	147930	2025.98	6738	98985	66.91
BAWEJA	SM	18-May-2024	94.30	96.40	96.40	93.70	93.70	93.90	94.54	3200	3.03	4	3200	100.00
BAYERCROP	EQ	18-May-2024	5525.30	5595.00	5600.00	5469.95	5589.00	5584.70	5577.79	2022	112.78	528	1280	63.30
BBETF0432	EQ	18-May-2024	1143.50	1144.00	1148.00	1144.00	1148.00	1144.02	1144.02	357	4.08	7	355	99.44
BBL	EQ	18-May-2024	3699.90	3884.85	3884.85	3884.85	3884.85	3884.85	3884.85	4647	180.53	310	4647	100.00
BBNPPGOLD	EQ	18-May-2024	72.40	74.25	74.25	73.85	74.00	74.00	73.91	113	0.08	8	113	100.00
BBOX	EQ	18-May-2024	235.10	236.65	246.85	236.65	246.85	246.85	246.06	37343	91.89	552	35772	95.79
BBTC	EQ	18-May-2024	1547.00	1559.30	1560.00	1550.00	1550.15	1552.90	1555.88	3908	60.80	340	2503	64.05
BBTCL	EQ	18-May-2024	262.80	265.50	272.00	257.00	260.70	262.00	263.43	2642	6.96	154	2125	80.43
BCG	BZ	18-May-2024	11.10	10.55	10.55	10.55	10.55	10.55	10.55	1177330	124.21	3692	-	-
BCLIND	EQ	18-May-2024	55.30	55.65	56.35	54.90	55.50	55.25	55.50	432569	240.07	2125	290415	67.14
BCONCEPTS	EQ	18-May-2024	722.80	722.85	757.00	722.85	751.30	749.10	748.35	2298	17.20	150	1719	74.80
BDL	EQ	18-May-2024	2324.25	2315.00	2440.45	2308.50	2440.45	2440.45	2412.22	511797	12345.67	19614	191164	37.35
BEARDSELL	EQ	18-May-2024	43.20	43.20	45.35	43.20	44.95	44.50	44.88	38987	17.50	287	25058	64.27
BECTORFOOD	EQ	18-May-2024	1282.00	1281.00	1313.00	1281.00	1302.00	1298.30	1303.60	20883	272.23	1851	13930	66.70
BEDMUTHA	EQ	18-May-2024	220.60	231.60	231.60	226.05	231.60	231.60	231.17	13457	31.11	149	12623	93.80
BEL	EQ	18-May-2024	248.20	251.50	260.60	250.05	259.20	258.80	256.97	23619459	60695.40	140088	11061799	46.83
BEML	EQ	18-May-2024	4014.25	4024.80	4194.00	4020.40	4159.25	4169.70	4143.90	185091	7669.98	14982	61374	33.16
BEPL	EQ	18-May-2024	99.00	99.20	99.70	99.00	99.70	99.40	99.20	78424	77.79	743	56124	71.56
BERGEPAINT	EQ	18-May-2024	491.85	493.40	495.00	491.50	494.50	494.20	493.79	104513	516.08	3763	59319	56.76
BESTAGRO	EQ	18-May-2024	551.40	551.05	575.70	550.65	575.00	572.45	568.30	8407	47.78	771	5258	62.54
BETA	SM	18-May-2024	1192.30	1205.00	1230.00	1189.00	1189.00	1190.10	1206.20	1800	21.71	17	1400	77.78
BFINVEST	EQ	18-May-2024	581.75	581.70	585.95	570.10	574.30	573.25	576.18	20266	116.77	1099	13030	64.29
BFSI	EQ	18-May-2024	21.92	22.35	22.35	21.90	21.98	21.95	21.95	289045	63.44	274	280131	96.92
BFUTILITIE	EQ	18-May-2024	920.90	925.00	938.40	922.30	923.00	926.50	929.37	77104	716.58	3503	41291	53.55
BGRENERGY	BE	18-May-2024	44.60	44.60	45.70	43.50	44.95	44.95	45.11	112951	50.95	578	-	-
BHAGCHEM	EQ	18-May-2024	176.85	175.00	180.90	175.00	178.90	177.80	178.39	6468	11.54	373	4199	64.92
BHAGERIA	EQ	18-May-2024	170.85	171.65	173.55	168.55	170.80	170.00	170.93	8323	14.23	346	5496	66.03
BHAGYANGR	EQ	18-May-2024	112.25	113.00	115.95	113.00	113.75	114.20	114.09	25161	28.70	253	18091	71.90
BHANDARI	EQ	18-May-2024	7.90	7.90	8.10	7.85	7.90	7.95	7.97	183815	14.64	341	136362	74.18
BHARATFORG	EQ	18-May-2024	1479.25	1487.00	1495.75	1477.05	1489.95	1490.05	1488.36	85388	1270.88	4178	35284	41.32
BHARATGEAR	EQ	18-May-2024	110.90	110.90	113.10	110.90	112.50	112.75	112.61	4371	4.92	97	3157	72.23
BHARATRAS	EQ	18-May-2024	9752.20	9790.00	9825.30	9606.15	9816.00	9794.00	9774.75	218	21.31	86	191	87.61
BHARATWIRE	EQ	18-May-2024	271.25	265.90	273.00	265.90	270.15	270.60	270.77	65514	177.40	760	57548	87.84
BHARTIARTL	EQ	18-May-2024	1344.45	1347.95	1351.00	1341.45	1350.00	1347.75	1347.30	149406	2012.94	5619	56914	38.09
BHARTIHEXA	EQ	18-May-2024	966.60	970.00	975.95	955.00	956.45	961.10	965.13	39942	385.49	2601	21082	52.78
BHEL	EQ	18-May-2024	299.90	302.10	313.00	302.00	309.35	310.35	308.19	9907720	30534.53	62766	3606809	36.40
BHINVIT	IV	18-May-2024	105.53	106.24	106.24	105.07	105.95	105.83	105.72	21454	22.68	280	15984	74.50
BIGBLOC	EQ	18-May-2024	244.35	246.20	249.50	242.95	248.40	246.70	246.99	23854	58.92	1614	13236	55.49
BIKAJI	EQ	18-May-2024	546.15	547.45	548.80	542.10	544.80	544.95	545.51	20076	109.52	1033	12318	61.36
BIL	BE	18-May-2024	428.20	449.60	449.60	428.20	440.00	433.10	438.28	1589	6.96	62	-	-
BINANIIND	EQ	18-May-2024	16.95	17.75	17.75	17.70	17.75	17.75	17.74	6683	1.19	33	6683	100.00
BIOCON	EQ	18-May-2024	305.85	308.25	310.45	302.80	304.50	304.55	306.10	1158358	3545.73	8977	705949	60.94
BIOFILCHEM	EQ	18-May-2024	69.45	70.00	72.40	68.50	69.40	69.40	69.42	29597	20.54	313	25865	87.39
BIRDYS	SM	18-May-2024	82.20	82.00	86.30	82.00	84.15	84.15	84.24	9600	8.09	8	6000	62.50
BIRET	RR	18-May-2024	257.73	256.10	259.97	256.10	257.50	257.13	257.68	28198	72.66	238	26150	92.74
BIRLACABLE	EQ	18-May-2024	239.10	240.30	242.40	234.95	240.50	240.45	238.97	53293	127.35	1383	25151	47.19
BIRLACORPN	EQ	18-May-2024	1474.95	1484.00	1488.95	1474.95	1486.00	1487.35	1484.03	13448	199.57	1180	10163	75.57
BIRLAMONEY	EQ	18-May-2024	131.85	134.50	136.90	130.10	131.75	131.80	132.50	49016	64.94	672	31552	64.37
BLAL	EQ	18-May-2024	255.65	256.00	263.20	252.20	257.80	256.45	259.48	197734	513.09	3265	113533	57.42
BLBLIMITED	BE	18-May-2024	20.15	20.60	20.60	19.75	20.15	20.15	20.27	15309	3.10	75	-	-
BLISSGVS	EQ	18-May-2024	109.35	110.15	111.70	109.35	110.75	110.40	110.92	51468	57.09	736	31014	60.26
BLKASHYAP	EQ	18-May-2024	63.85	63.90	64.90	63.85	64.60	64.45	64.49	208191	134.27	538	160672	77.18
BLS	EQ	18-May-2024	316.25	317.80	321.45	317.00	318.40	318.30	319.39	146383	467.53	12078	64271	43.91
BLSE	EQ	18-May-2024	278.15	279.90	281.00	274.00	276.00	277.55	278.14	66718	185.57	2181	34389	51.54
BLUECHIP	BE	18-May-2024	3.40	3.45	3.45	3.45	3.45	3.45	3.45	3023	0.10	9	-	-
BLUEDART	EQ	18-May-2024	7216.80	7216.80	7245.00	7129.65	7158.00	7159.00	7172.77	1110	79.62	335	809	72.88
BLUEJET	EQ	18-May-2024	362.55	365.00	370.05	362.90	368.00	367.85	367.04	11599	42.57	374	8553	73.74
BLUEPEBBLE	SM	18-May-2024	270.75	270.75	279.00	269.95	277.00	273.90	273.43	14400	39.37	18	7200	50.00
BLUESTARCO	EQ	18-May-2024	1583.10	1582.90	1609.00	1570.00	1597.70	1593.25	1594.90	23572	375.95	2890	10647	45.17
BMETRICS	SM	18-May-2024	202.75	212.85	212.85	211.90	212.85	212.85	212.65	16400	34.88	41	13200	80.49
BODALCHEM	EQ	18-May-2024	74.10	74.50	74.95	72.30	74.45	73.75	73.68	118177	87.08	1102	67180	56.85
BOHRAIND	BE	18-May-2024	20.10	20.95	21.10	20.00	21.10	21.10	21.07	21050	4.44	62	-	-
BOMDYEING	EQ	18-May-2024	180.10	180.70	187.50	179.10	186.70	186.45	185.02	987667	1827.41	10977	548577	55.54
BOROLTD	EQ	18-May-2024	365.30	365.70	366.70	360.25	364.35	365.65	364.24	18076	65.84	857	11900	65.83
BORORENEW	EQ	18-May-2024	502.05	503.70	506.35	501.30	502.80	503.25	504.11	51640	260.32	2620	30240	58.56
BOSCHLTD	EQ	18-May-2024	31027.75	31027.75	31262.30	30501.00	30750.00	30779.30	30909.38	3029	936.25	1128	1357	44.80
BPCL	EQ	18-May-2024	628.30	629.00	630.55	627.00	628.60	629.00	629.04	518349	3260.63	9733	308548	59.53
BPL	EQ	18-May-2024	106.75	107.15	108.95	106.00	107.95	107.70	107.79	61446	66.24	640	41097	66.88
BRIGADE	EQ	18-May-2024	1190.45	1197.00	1211.00	1180.00	1190.00	1195.30	1197.56	43398	519.72	3146	17737	40.87
BRIGHT	SM	18-May-2024	8.65	8.90	9.00	8.90	8.90	9.00	8.98	75000	6.73	24	75000	100.00
BRITANNIA	EQ	18-May-2024	5086.80	5090.15	5114.75	5040.10	5109.95	5096.05	5091.26	12240	623.17	2525	2534	20.70
BRNL	BE	18-May-2024	63.95	65.55	67.10	65.55	67.00	67.10	66.72	79315	52.92	873	-	-
BROOKS	BE	18-May-2024	91.40	91.50	91.50	88.70	91.50	90.45	90.00	21981	19.78	123	-	-
BSE	EQ	18-May-2024	2783.00	2794.30	2819.90	2788.00	2796.50	2794.25	2800.10	111719	3128.24	7240	64766	57.97
BSE500IETF	EQ	18-May-2024	35.33	35.40	36.25	34.93	35.44	35.48	35.53	25297	8.99	226	20136	79.60
BSHSL	EQ	18-May-2024	212.05	217.00	217.00	208.05	213.00	213.00	213.25	2662	5.68	109	1825	68.56
BSL	EQ	18-May-2024	178.10	181.80	182.00	179.40	181.00	181.60	181.65	2774	5.04	51	2257	81.36
BSLGOLDETF	EQ	18-May-2024	65.56	65.68	66.45	64.64	66.25	66.07	65.91	20854	13.74	136	12219	58.59
BSLNIFTY	EQ	18-May-2024	25.60	25.74	25.80	25.50	25.76	25.72	25.69	30618	7.87	752	19378	63.29
BSLSENETFG	EQ	18-May-2024	72.71	73.97	73.97	71.80	72.94	72.93	72.90	108	0.08	16	101	93.52
BSOFT	EQ	18-May-2024	610.70	612.95	617.00	610.00	616.00	614.15	613.59	170704	1047.43	4862	92887	54.41
BTML	EQ	18-May-2024	17.75	17.75	18.30	16.95	17.60	17.50	17.72	675671	119.75	662	293751	43.48
BURNPUR	EQ	18-May-2024	6.20	6.30	6.50	6.00	6.20	6.20	6.24	135174	8.44	223	75152	55.60
BUTTERFLY	EQ	18-May-2024	780.05	790.00	808.75	784.55	798.65	793.00	796.64	6562	52.28	252	6046	92.14
BVCL	EQ	18-May-2024	54.15	55.95	56.85	52.75	56.85	56.05	55.88	3430	1.92	43	2953	86.09
BYKE	EQ	18-May-2024	73.45	73.25	76.45	72.05	74.15	74.40	74.31	34501	25.64	257	23878	69.21
CADSYS	ST	18-May-2024	478.50	502.40	502.40	478.50	493.95	487.00	496.13	17500	86.82	28	17000	97.14
CALSOFT	BE	18-May-2024	15.25	15.80	15.80	15.70	15.70	15.70	15.70	1610	0.25	12	-	-
CAMLINFINE	EQ	18-May-2024	99.95	100.45	101.25	99.00	99.90	100.00	100.24	64506	64.66	998	36978	57.32
CAMPUS	EQ	18-May-2024	257.95	259.30	260.00	255.55	256.80	256.45	257.72	90510	233.26	3139	63621	70.29
CAMS	EQ	18-May-2024	3313.70	3320.00	3349.00	3301.00	3307.00	3316.95	3323.39	17076	567.50	2335	11869	69.51
CANARYS	SM	18-May-2024	57.25	57.00	58.60	56.30	57.95	57.55	57.24	84000	48.08	21	52000	61.90
CANBK	EQ	18-May-2024	113.80	114.20	114.90	114.05	114.50	114.50	114.41	5348843	6119.60	24867	3244311	60.65
CANFINHOME	EQ	18-May-2024	757.75	763.45	764.00	755.15	757.15	758.35	758.91	23441	177.90	1305	14228	60.70
CANTABIL	EQ	18-May-2024	208.70	210.45	214.60	209.95	214.00	213.40	212.82	25305	53.86	1082	20569	81.28
CAPACITE	EQ	18-May-2024	296.20	297.25	302.00	295.35	300.00	299.60	299.93	183069	549.07	2974	83438	45.58
CAPITALSFB	EQ	18-May-2024	334.90	341.75	347.00	338.10	344.05	343.40	342.39	12905	44.19	1086	8954	69.38
CAPLIPOINT	EQ	18-May-2024	1341.30	1340.05	1341.00	1297.65	1316.70	1314.95	1319.30	25278	333.49	2381	16814	66.52
CAPTRUST	EQ	18-May-2024	125.85	125.25	125.25	122.20	123.50	123.95	124.07	1662	2.06	82	1211	72.86
CARBORUNIV	EQ	18-May-2024	1731.05	1738.00	1800.00	1729.00	1748.20	1755.70	1775.37	38091	676.26	3429	18746	49.21
CAREERP	EQ	18-May-2024	409.45	411.10	429.90	411.10	422.10	422.85	425.94	21906	93.31	441	16483	75.24
CARERATING	EQ	18-May-2024	1090.10	1098.00	1131.15	1085.10	1105.95	1106.10	1114.15	17947	199.96	1065	12419	69.20
CARTRADE	EQ	18-May-2024	918.40	918.00	921.15	897.60	900.50	901.00	907.38	32201	292.19	2487	22459	69.75
CARYSIL	EQ	18-May-2024	941.95	938.00	960.00	919.95	942.00	937.25	939.01	9881	92.78	962	6291	63.67
CASTROLIND	EQ	18-May-2024	193.70	194.20	196.00	193.70	194.70	195.05	194.98	509534	993.49	5520	385003	75.56
CBAZAAR	SM	18-May-2024	18.70	18.55	19.15	18.50	19.15	19.15	18.73	24000	4.50	3	24000	100.00
CCHHL	EQ	18-May-2024	15.60	15.80	15.80	15.35	15.65	15.65	15.68	49512	7.76	166	46084	93.08
CCL	EQ	18-May-2024	567.20	569.20	573.25	565.05	568.80	568.50	569.40	12008	68.37	743	8919	74.28
CDSL	EQ	18-May-2024	2115.40	2111.00	2124.70	2108.00	2114.00	2114.15	2117.04	142718	3021.40	6884	84596	59.27
CEATLTD	EQ	18-May-2024	2392.45	2400.00	2466.00	2400.00	2430.55	2439.80	2440.21	44531	1086.65	4899	24956	56.04
CELEBRITY	EQ	18-May-2024	20.10	20.25	20.45	19.95	20.25	20.20	20.15	53387	10.76	291	32651	61.16
CELLECOR	SM	18-May-2024	257.70	260.00	264.85	250.80	253.00	252.40	256.90	15600	40.08	26	12000	76.92
CELLO	EQ	18-May-2024	942.90	945.00	949.80	940.10	942.95	942.20	945.41	9405	88.92	551	6254	66.50
CELLPOINT	SM	18-May-2024	37.80	39.50	39.65	37.75	37.75	37.75	38.64	9600	3.71	8	7200	75.00
CENTENKA	EQ	18-May-2024	604.15	610.00	622.00	600.00	602.00	605.55	613.04	29274	179.46	1226	20813	71.10
CENTEXT	BE	18-May-2024	18.50	18.50	19.40	18.05	19.40	19.40	19.18	41436	7.95	203	-	-
CENTRALBK	EQ	18-May-2024	61.05	61.40	62.40	60.90	62.25	62.15	61.90	1914657	1185.16	6010	1234865	64.50
CENTRUM	EQ	18-May-2024	41.75	43.50	43.80	43.00	43.80	43.80	43.73	843155	368.68	916	759676	90.10
CENTUM	EQ	18-May-2024	1896.70	1896.00	1922.75	1864.25	1911.95	1907.75	1903.88	4101	78.08	538	2635	64.25
CENTURYPLY	EQ	18-May-2024	678.80	682.95	685.00	673.40	678.00	677.35	678.78	14700	99.78	1439	7996	54.39
CENTURYTEX	EQ	18-May-2024	2165.25	2180.00	2198.00	2170.00	2175.00	2178.35	2186.59	27540	602.19	2369	15372	55.82
CERA	EQ	18-May-2024	7142.70	7142.70	7199.90	7142.70	7181.00	7193.45	7187.61	854	61.38	263	566	66.28
CEREBRAINT	BE	18-May-2024	7.05	7.15	7.30	7.00	7.15	7.05	7.09	13001	0.92	93	-	-
CESC	EQ	18-May-2024	147.15	148.35	149.35	147.00	147.30	147.30	147.86	564576	834.76	4402	347273	61.51
CGCL	EQ	18-May-2024	223.00	223.05	231.05	223.05	225.30	226.50	228.48	73221	167.30	2889	28088	38.36
CGPOWER	EQ	18-May-2024	654.55	660.00	667.85	658.05	663.00	663.35	663.43	457006	3031.90	11480	257089	56.26
CGRAPHICS	SM	18-May-2024	247.30	251.00	255.95	245.00	254.90	253.30	250.65	80000	200.52	48	52800	66.00
CHALET	EQ	18-May-2024	785.15	791.00	802.35	786.00	791.95	798.45	797.19	21250	169.40	1477	12475	58.71
CHAMBLFERT	EQ	18-May-2024	404.95	404.95	407.00	388.80	401.00	400.75	401.42	152086	610.51	3332	63232	41.58
CHAVDA	SM	18-May-2024	137.45	138.05	138.05	135.00	137.05	135.90	136.33	25000	34.08	24	18000	72.00
CHEMBOND	EQ	18-May-2024	588.35	596.00	598.00	580.05	592.00	588.45	587.28	3331	19.56	311	1767	53.05
CHEMCON	EQ	18-May-2024	256.35	256.95	261.00	256.30	259.75	259.95	259.29	17273	44.79	561	12994	75.23
CHEMFAB	EQ	18-May-2024	603.70	603.70	620.00	601.25	616.00	615.00	612.04	1423	8.71	92	1169	82.15
CHEMPLASTS	EQ	18-May-2024	490.80	488.00	496.00	486.50	495.00	492.20	491.61	13921	68.44	863	9739	69.96
CHENNPETRO	EQ	18-May-2024	876.35	884.00	900.00	879.65	897.70	897.95	893.02	134888	1204.57	4377	69229	51.32
CHEVIOT	EQ	18-May-2024	1318.30	1328.00	1330.00	1305.00	1318.10	1322.30	1314.83	554	7.28	103	467	84.30
CHOICEIN	EQ	18-May-2024	337.95	347.95	347.95	338.50	341.60	341.05	341.36	115223	393.33	1474	45373	39.38
CHOLAFIN	EQ	18-May-2024	1285.00	1297.95	1298.00	1251.05	1284.00	1281.85	1278.33	155173	1983.62	7176	30916	19.92
CHOLAHLDNG	EQ	18-May-2024	1124.10	1137.55	1137.95	1110.00	1124.80	1122.40	1125.18	3259	36.67	418	1746	53.57
CIEINDIA	EQ	18-May-2024	501.65	502.00	505.65	487.50	494.00	495.20	498.86	118519	591.24	4391	77739	65.59
CIGNITITEC	EQ	18-May-2024	1325.50	1330.00	1330.00	1310.10	1312.35	1313.10	1320.97	22715	300.06	1136	18251	80.35
CINELINE	EQ	18-May-2024	119.65	120.20	122.20	119.05	121.90	121.40	120.94	6006	7.26	63	4870	81.09
CINEVISTA	BE	18-May-2024	19.10	19.80	19.80	18.60	19.00	19.00	19.06	16161	3.08	37	-	-
CIPLA	EQ	18-May-2024	1399.05	1403.90	1407.30	1400.25	1403.00	1404.05	1404.48	60540	850.27	3903	26272	43.40
CLEAN	EQ	18-May-2024	1345.85	1345.75	1348.00	1325.00	1341.75	1338.60	1337.40	11790	157.68	1702	8289	70.31
CLEDUCATE	EQ	18-May-2024	78.50	79.00	79.35	76.60	77.00	77.65	77.95	10697	8.34	203	8773	82.01
CLOUD	SM	18-May-2024	29.30	27.85	27.85	27.85	27.85	27.85	27.85	35000	9.75	29	35000	100.00
CLSEL	EQ	18-May-2024	227.35	229.90	229.90	223.10	226.50	225.95	226.71	17371	39.38	715	8878	51.11
CLSL	SM	18-May-2024	40.00	41.85	41.85	41.85	41.85	41.85	41.85	2000	0.84	1	2000	100.00
CMMIPL	ST	18-May-2024	2.60	2.65	2.65	2.65	2.65	2.65	2.65	6000	0.16	2	6000	100.00
CMNL	SM	18-May-2024	73.20	72.05	74.70	72.05	74.70	74.70	73.25	4500	3.30	3	3000	66.67
CMSINFO	EQ	18-May-2024	429.90	429.90	431.90	421.50	425.00	424.25	425.50	128724	547.72	4418	85404	66.35
COALINDIA	EQ	18-May-2024	470.25	472.90	473.00	468.55	469.45	469.70	471.07	986166	4645.57	13074	675849	68.53
COASTCORP	EQ	18-May-2024	246.35	253.00	253.00	243.10	244.20	244.75	244.91	2066	5.06	125	1455	70.43
COCHINSHIP	EQ	18-May-2024	1414.85	1418.00	1485.55	1415.25	1485.55	1484.15	1472.55	1561914	22999.99	38842	525247	33.63
COFFEEDAY	EQ	18-May-2024	60.80	61.00	61.50	59.50	61.00	60.95	60.98	506402	308.79	1322	316991	62.60
COFORGE	EQ	18-May-2024	4712.60	4748.00	4765.50	4703.00	4730.00	4729.60	4727.84	50558	2390.30	4935	22252	44.01
COLPAL	EQ	18-May-2024	2682.00	2690.00	2699.50	2677.05	2692.95	2691.70	2691.04	33923	912.88	3271	18006	53.08
COMMOIETF	EQ	18-May-2024	88.69	89.31	90.46	88.75	89.43	89.09	89.37	19308	17.26	215	15897	82.33
COMPUSOFT	EQ	18-May-2024	34.05	34.45	34.80	33.70	34.45	34.35	34.32	40170	13.79	347	26148	65.09
COMSYN	EQ	18-May-2024	70.65	70.80	72.30	67.50	69.50	70.05	70.12	4441	3.11	38	4095	92.21
CONCOR	EQ	18-May-2024	1087.05	1102.00	1110.00	1098.05	1101.70	1100.90	1103.97	733169	8093.94	20528	368757	50.30
CONCORDBIO	EQ	18-May-2024	1431.70	1435.00	1503.25	1435.00	1497.00	1492.45	1475.18	13723	202.44	1562	7327	53.39
CONFIPET	EQ	18-May-2024	83.65	84.00	85.80	84.00	85.35	85.40	85.25	290281	247.48	1606	223845	77.11
CONS	EQ	18-May-2024	106.36	106.65	107.33	106.62	106.62	106.70	106.81	343	0.37	14	343	100.00
CONSOFINVT	EQ	18-May-2024	229.95	230.05	237.90	225.00	228.00	227.80	227.44	8461	19.24	309	6418	75.85
CONSUMBEES	EQ	18-May-2024	116.37	116.22	117.22	115.95	117.00	116.98	116.89	15597	18.23	278	12638	81.03
CONSUMIETF	EQ	18-May-2024	108.05	110.75	110.75	107.66	108.01	108.22	108.09	3893	4.21	56	2295	58.95
CONTROLPR	EQ	18-May-2024	899.70	895.00	905.05	889.00	900.00	898.95	897.48	3540	31.77	492	2409	68.05
COOLCAPS	SM	18-May-2024	421.00	440.00	442.00	436.00	436.00	436.00	439.50	1000	4.40	4	1000	100.00
CORALFINAC	BE	18-May-2024	44.75	45.50	46.00	42.60	43.85	43.95	44.15	9144	4.04	54	-	-
CORDSCABLE	EQ	18-May-2024	217.25	225.90	228.10	221.20	228.10	228.10	227.11	128352	291.50	1162	81714	63.66
COROMANDEL	EQ	18-May-2024	1260.20	1260.20	1268.00	1241.55	1255.00	1250.40	1255.90	23079	289.85	2596	9627	41.71
COSMOFIRST	EQ	18-May-2024	610.05	611.35	619.95	601.00	603.70	604.15	607.01	13593	82.51	656	9906	72.88
COUNCODOS	EQ	18-May-2024	6.40	6.30	6.40	6.20	6.30	6.25	6.30	113202	7.13	114	96304	85.07
CPSEETF	EQ	18-May-2024	88.70	88.99	89.65	88.70	89.35	89.34	89.32	598059	534.17	3828	469422	78.49
CRAFTSMAN	EQ	18-May-2024	4437.20	4437.20	4477.00	4433.40	4452.85	4446.90	4455.21	3697	164.71	635	2775	75.06
CRAYONS	SM	18-May-2024	117.45	123.20	123.20	119.10	121.15	121.15	121.39	13000	15.78	12	11000	84.62
CREATIVE	EQ	18-May-2024	778.65	785.00	788.00	765.00	776.00	781.25	779.87	2530	19.73	144	2020	79.84
CREATIVEYE	BE	18-May-2024	5.90	5.90	6.15	5.60	6.10	6.05	6.03	6215	0.37	29	-	-
CREDITACC	EQ	18-May-2024	1411.20	1411.00	1441.15	1411.00	1429.00	1424.60	1428.58	15407	220.10	1349	9406	61.05
CREST	EQ	18-May-2024	384.05	387.95	403.00	386.50	396.00	395.50	395.64	20026	79.23	385	16482	82.30
CRISIL	EQ	18-May-2024	4366.50	4330.00	4464.00	4316.05	4447.90	4435.90	4420.72	9805	433.45	1271	4630	47.22
CROMPTON	EQ	18-May-2024	391.90	391.80	410.00	388.30	401.80	401.95	403.50	2131340	8599.92	29669	642380	30.14
CROWN	BE	18-May-2024	214.05	209.80	209.80	209.80	209.80	209.80	209.80	874	1.83	21	-	-
CSBBANK	EQ	18-May-2024	341.55	342.80	348.00	340.05	345.75	346.00	344.90	46265	159.57	1399	26534	57.35
CSLFINANCE	EQ	18-May-2024	412.00	412.35	419.80	410.00	411.00	413.65	413.78	19645	81.29	444	15934	81.11
CTE	BE	18-May-2024	85.95	85.95	86.00	85.95	86.00	86.00	86.00	1200	1.03	5	-	-
CUB	EQ	18-May-2024	151.85	152.90	154.95	151.70	153.25	153.10	152.64	280452	428.07	1909	183894	65.57
CUBEXTUB	BE	18-May-2024	105.10	107.20	107.20	107.20	107.20	107.20	107.20	525	0.56	3	-	-
CUMMINSIND	EQ	18-May-2024	3790.85	3816.00	3895.00	3800.05	3832.00	3872.85	3854.51	54773	2111.23	6295	17102	31.22
CUPID	BE	18-May-2024	96.70	97.20	97.70	96.00	96.60	96.45	96.50	104036	100.39	1605	-	-
CYBERMEDIA	BE	18-May-2024	24.50	25.10	25.70	23.45	25.15	24.35	24.51	3019	0.74	58	-	-
CYBERTECH	EQ	18-May-2024	152.75	154.00	156.90	153.20	155.15	155.70	155.32	8614	13.38	255	5810	67.45
CYIENT	EQ	18-May-2024	1773.50	1783.30	1790.75	1765.25	1779.00	1778.00	1779.07	22242	395.70	3081	13523	60.80
CYIENTDLM	EQ	18-May-2024	675.50	676.95	692.65	675.50	691.00	689.75	686.48	57144	392.28	2656	43172	75.55
DABUR	EQ	18-May-2024	535.80	539.45	545.20	535.00	539.00	540.00	539.62	140424	757.76	4558	52705	37.53
DALBHARAT	EQ	18-May-2024	1814.50	1817.40	1823.20	1808.05	1814.00	1818.95	1817.81	20499	372.63	2051	11612	56.65
DALMIASUG	EQ	18-May-2024	383.00	383.70	387.00	381.60	384.00	384.70	385.14	7714	29.71	435	5825	75.51
DAMODARIND	EQ	18-May-2024	49.65	49.00	51.00	48.35	49.50	49.10	49.29	5705	2.81	104	3683	64.56
DANGEE	EQ	18-May-2024	8.35	8.45	8.45	8.30	8.35	8.40	8.39	70848	5.95	150	52198	73.68
DATAMATICS	EQ	18-May-2024	570.90	575.70	599.40	570.10	597.00	598.30	593.02	99047	587.37	2705	46979	47.43
DATAPATTNS	EQ	18-May-2024	3188.80	3201.00	3348.20	3199.95	3308.00	3321.05	3302.09	255937	8451.26	17465	121580	47.50
DAVANGERE	EQ	18-May-2024	100.05	100.95	100.95	99.00	100.25	100.35	100.14	29146	29.19	272	21256	72.93
DBCORP	EQ	18-May-2024	278.70	279.70	283.25	277.40	280.90	279.00	279.76	15919	44.53	353	12427	78.06
DBL	EQ	18-May-2024	440.30	440.30	447.50	438.00	444.90	444.40	443.83	56537	250.93	2388	30921	54.69
DBOL	EQ	18-May-2024	122.60	123.00	123.95	122.00	123.30	123.00	123.19	18087	22.28	362	12810	70.82
DBREALTY	EQ	18-May-2024	210.30	210.00	212.20	207.70	209.30	209.20	209.67	626966	1314.53	5081	438114	69.88
DBSTOCKBRO	EQ	18-May-2024	60.15	60.15	62.40	58.50	59.50	60.40	60.80	14590	8.87	260	9861	67.59
DCAL	EQ	18-May-2024	193.45	194.50	199.85	194.45	196.80	196.60	196.23	120421	236.31	1919	54460	45.22
DCBBANK	EQ	18-May-2024	130.80	132.40	133.10	131.05	131.85	131.85	131.85	208427	274.80	2166	151306	72.59
DCG	SM	18-May-2024	92.60	94.70	95.00	93.05	93.05	94.50	94.46	19200	18.14	16	16800	87.50
DCI	BE	18-May-2024	218.10	218.10	218.10	210.25	217.95	217.95	215.68	118	0.25	18	-	-
DCM	EQ	18-May-2024	74.15	74.75	75.55	72.45	74.40	74.50	73.88	3357	2.48	82	1962	58.45
DCMFINSERV	BE	18-May-2024	5.45	5.65	5.65	5.20	5.50	5.30	5.33	9956	0.53	44	-	-
DCMNVL	EQ	18-May-2024	203.45	203.90	207.50	199.50	203.00	201.60	202.51	9810	19.87	153	7310	74.52
DCMSHRIRAM	EQ	18-May-2024	997.35	997.35	1010.00	996.00	1004.00	1002.85	1003.74	6235	62.58	707	4077	65.39
DCMSRIND	EQ	18-May-2024	215.35	219.25	224.00	210.80	219.70	219.70	217.79	191134	416.27	3251	130993	68.53
DCW	EQ	18-May-2024	52.15	52.45	53.10	51.90	52.15	52.20	52.48	486420	255.28	1729	328619	67.56
DCXINDIA	EQ	18-May-2024	315.15	316.00	330.90	316.00	330.80	329.75	326.73	463768	1515.28	7979	334146	72.05
DECCANCE	EQ	18-May-2024	610.70	606.05	621.55	585.00	618.00	614.20	611.86	366	2.24	72	245	66.94
DEEM	SM	18-May-2024	107.00	106.30	108.30	106.30	108.00	107.95	107.54	7000	7.53	6	5000	71.43
DEEPAKFERT	EQ	18-May-2024	556.85	559.00	560.95	541.00	556.60	556.00	555.63	40600	225.58	1932	23354	57.52
DEEPAKNTR	EQ	18-May-2024	2474.65	2495.00	2545.00	2475.00	2488.00	2527.15	2518.70	102435	2580.03	9020	41291	40.31
DEEPENR	EQ	18-May-2024	179.20	180.00	185.00	179.00	182.50	181.75	182.27	3265	5.95	84	2648	81.10
DEEPINDS	EQ	18-May-2024	295.35	296.70	298.50	292.90	293.80	293.65	296.03	17998	53.28	773	11284	62.70
DELAPLEX	SM	18-May-2024	239.00	237.10	246.00	236.00	246.00	239.85	239.84	3600	8.63	6	3000	83.33
DELHIVERY	EQ	18-May-2024	453.75	455.05	460.00	431.10	431.10	434.85	442.05	1027013	4539.90	17136	768635	74.84
DELPHIFX	EQ	18-May-2024	209.55	220.00	220.00	212.05	212.80	213.05	214.76	4217	9.06	60	3264	77.40
DELTACORP	EQ	18-May-2024	120.60	121.00	122.85	120.20	122.20	122.10	122.00	397125	484.48	4232	258490	65.09
DELTAMAGNT	EQ	18-May-2024	100.30	99.25	102.80	99.25	100.20	100.75	100.33	2484	2.49	36	2106	84.78
DEN	EQ	18-May-2024	51.25	51.45	52.00	51.10	51.30	51.20	51.47	348291	179.27	1309	175291	50.33
DENORA	EQ	18-May-2024	1651.70	1680.00	1699.85	1655.00	1678.15	1668.05	1680.67	9521	160.02	1198	7048	74.03
DENTALKART	SM	18-May-2024	563.20	559.95	564.90	547.00	559.00	559.75	556.05	13750	76.46	51	10000	72.73
DEVIT	EQ	18-May-2024	109.85	114.60	114.60	108.95	110.20	110.50	110.06	537	0.59	32	396	73.74
DEVYANI	EQ	18-May-2024	152.20	152.85	153.40	151.75	152.55	152.35	152.35	314435	479.03	3891	213029	67.75
DHAMPURSUG	EQ	18-May-2024	228.00	227.85	229.95	224.55	228.00	227.40	227.68	43969	100.11	1429	28414	64.62
DHANBANK	BE	18-May-2024	42.30	42.45	42.50	42.00	42.30	42.35	42.41	245694	104.19	990	-	-
DHANI	EQ	18-May-2024	46.40	46.40	47.45	46.25	47.35	47.15	47.00	822758	386.72	2044	620542	75.42
DHANUKA	EQ	18-May-2024	1323.95	1340.00	1340.00	1307.05	1325.00	1315.65	1320.28	5935	78.36	987	3464	58.37
DHARMAJ	EQ	18-May-2024	228.65	229.85	231.95	220.15	229.00	227.80	227.17	13890	31.55	552	7615	54.82
DHRUV	BE	18-May-2024	119.50	119.50	123.00	115.00	122.00	121.15	118.05	11579	13.67	75	-	-
DHUNINV	EQ	18-May-2024	1182.75	1203.00	1234.95	1182.75	1220.00	1219.25	1209.68	575	6.96	112	420	73.04
DIACABS	BE	18-May-2024	1001.65	1021.65	1021.65	1021.65	1021.65	1021.65	1021.65	608	6.21	16	-	-
DIAMINESQ	EQ	18-May-2024	556.85	546.75	567.90	546.75	561.00	563.95	562.26	3691	20.75	304	3084	83.55
DIAMONDYD	EQ	18-May-2024	857.90	858.00	874.90	858.00	861.40	861.35	864.29	9202	79.53	352	8356	90.81
DICIND	EQ	18-May-2024	483.45	489.90	499.00	486.45	488.10	489.90	492.14	4222	20.78	153	3587	84.96
DIGIDRIVE	BE	18-May-2024	38.65	38.80	39.45	38.10	39.25	39.25	39.15	3049	1.19	50	-	-
DIGIKORE	SM	18-May-2024	484.65	484.65	499.85	483.00	494.95	492.50	486.56	2200	10.70	11	2000	90.91
DIGISPICE	EQ	18-May-2024	29.05	30.00	30.50	29.60	29.75	29.95	30.07	123505	37.14	519	84911	68.75
DIGJAMLMTD	BE	18-May-2024	88.00	83.85	83.85	83.85	83.85	83.85	83.85	9	0.01	1	-	-
DIL	EQ	18-May-2024	8.00	8.00	8.10	8.00	8.05	8.00	8.02	127923	10.26	332	80284	62.76
DISHTV	EQ	18-May-2024	16.40	16.45	16.60	16.40	16.55	16.55	16.56	1639263	271.38	1705	931303	56.81
DIVGIITTS	EQ	18-May-2024	829.85	830.00	841.00	814.00	822.00	822.85	826.10	10374	85.70	747	6526	62.91
DIVISLAB	EQ	18-May-2024	3910.75	3887.05	3965.00	3870.00	3928.00	3929.00	3911.94	31964	1250.41	3752	9885	30.93
DIVOPPBEES	EQ	18-May-2024	75.57	76.19	77.88	75.57	76.25	75.95	76.09	12836	9.77	204	9884	77.00
DIXON	EQ	18-May-2024	8938.40	8998.40	9050.00	8849.15	8954.00	8948.85	8936.61	55711	4978.68	8443	13679	24.55
DJML	BE	18-May-2024	315.05	315.00	318.00	301.50	311.80	313.10	313.79	22658	71.10	175	-	-
DKEGL	SM	18-May-2024	64.00	64.00	64.00	64.00	64.00	64.00	64.00	3000	1.92	2	3000	100.00
DLF	EQ	18-May-2024	848.75	850.75	854.40	846.00	850.35	851.40	851.43	267052	2273.76	8364	112729	42.21
DLINKINDIA	EQ	18-May-2024	421.10	419.70	426.20	415.70	415.85	416.90	419.52	62607	262.65	1811	39301	62.77
DMART	EQ	18-May-2024	4682.90	4694.30	4694.30	4618.65	4674.65	4670.65	4666.05	17889	834.71	3233	9445	52.80
DMCC	EQ	18-May-2024	317.70	316.05	326.85	316.05	319.75	321.40	323.08	3738	12.08	224	2619	70.06
DNAMEDIA	EQ	18-May-2024	4.35	4.55	4.55	4.35	4.55	4.55	4.55	42722	1.94	27	39883	93.35
DODLA	EQ	18-May-2024	983.00	996.25	1025.00	985.00	1017.15	1010.65	1009.30	89454	902.86	3029	37880	42.35
DOLATALGO	EQ	18-May-2024	154.70	156.00	162.40	156.00	162.40	162.40	161.02	850927	1370.13	6521	575219	67.60
DOLLAR	EQ	18-May-2024	618.65	620.15	634.20	620.15	625.20	626.20	627.15	39734	249.19	1430	30809	77.54
DOLLEX	SM	18-May-2024	44.15	44.95	44.95	42.50	42.50	43.70	43.73	8000	3.50	2	8000	100.00
DOLPHIN	BE	18-May-2024	819.60	860.55	860.55	860.55	860.55	860.55	860.55	1971	16.96	24	-	-
DOMS	EQ	18-May-2024	1820.60	1820.00	1829.85	1815.00	1817.50	1817.65	1820.27	1497	27.25	278	844	56.38
DONEAR	EQ	18-May-2024	102.85	102.25	103.60	101.50	102.00	102.05	102.23	27324	27.93	266	19380	70.93
DPABHUSHAN	EQ	18-May-2024	1334.60	1350.00	1401.30	1349.95	1400.00	1401.30	1389.56	33697	468.24	1025	27478	81.54
DPSCLTD	EQ	18-May-2024	17.60	17.95	18.05	17.60	17.85	17.75	17.80	101596	18.08	645	68344	67.27
DPWIRES	EQ	18-May-2024	506.00	506.15	514.95	500.05	504.90	504.65	507.83	18680	94.86	1844	4506	24.12
DRCSYSTEMS	EQ	18-May-2024	19.00	19.50	19.50	18.95	19.30	19.20	19.16	292619	56.05	145	288041	98.44
DREAMFOLKS	EQ	18-May-2024	516.45	519.85	523.60	505.00	517.95	517.75	517.95	40833	211.49	2020	26178	64.11
DREDGECORP	EQ	18-May-2024	824.45	853.80	865.65	840.30	850.30	849.70	855.58	130792	1119.04	3610	76957	58.84
DRONE	SM	18-May-2024	291.70	291.20	291.95	282.00	285.00	283.90	286.16	52000	148.80	47	40000	76.92
DRREDDY	EQ	18-May-2024	5799.55	5810.95	5849.15	5800.15	5810.00	5811.60	5819.74	22645	1317.88	4300	13220	58.38
DSSL	EQ	18-May-2024	1234.75	1258.95	1258.95	1215.00	1226.10	1236.70	1233.36	8800	108.54	761	5641	64.10
DTIL	EQ	18-May-2024	197.40	201.30	206.95	197.00	200.05	201.65	201.07	2583	5.19	103	2277	88.15
DUCON	BE	18-May-2024	8.20	8.35	8.55	8.00	8.20	8.20	8.22	437132	35.93	458	-	-
DUGLOBAL	SM	18-May-2024	82.45	84.85	84.85	83.95	83.95	83.95	84.25	7500	6.32	3	7500	100.00
DVL	EQ	18-May-2024	319.30	326.00	335.25	321.00	335.25	335.25	333.77	35285	117.77	646	30780	87.23
DWARKESH	EQ	18-May-2024	71.35	71.80	72.60	71.30	71.90	71.60	71.88	200618	144.21	2061	124963	62.29
DYCL	EQ	18-May-2024	557.90	558.95	579.00	558.00	575.00	572.75	571.39	50813	290.34	1761	29781	58.61
DYNAMATECH	EQ	18-May-2024	8609.35	8609.35	8650.00	8490.00	8500.00	8526.35	8545.33	1093	93.40	410	797	72.92
DYNAMIC	SM	18-May-2024	279.85	279.00	287.30	276.10	276.10	277.30	281.25	22000	61.87	22	16000	72.73
DYNPRO	EQ	18-May-2024	264.95	269.95	274.90	263.00	265.05	264.65	266.23	6034	16.06	210	5052	83.73
E2E	BE	18-May-2024	1023.95	1006.05	1051.00	1006.05	1029.00	1021.65	1021.66	5670	57.93	268	-	-
EASEMYTRIP	EQ	18-May-2024	44.25	44.30	45.50	44.25	45.45	45.40	44.97	4466362	2008.61	7584	3400571	76.14
EBBETF0425	EQ	18-May-2024	1208.74	1208.26	1209.75	1208.25	1208.25	1208.55	1208.67	297	3.59	13	251	84.51
EBBETF0430	EQ	18-May-2024	1366.42	1385.00	1385.00	1364.00	1367.99	1364.11	1364.38	1305	17.81	49	1301	99.69
EBBETF0431	EQ	18-May-2024	1219.52	1219.65	1220.60	1219.01	1220.60	1220.57	1220.26	389	4.75	18	387	99.49
EBBETF0433	EQ	18-May-2024	1115.34	1112.06	1115.99	1112.05	1115.10	1115.10	1113.82	1344	14.97	19	1344	100.00
ECLERX	EQ	18-May-2024	2278.80	2317.90	2381.00	2314.95	2359.95	2366.20	2353.72	22578	531.42	5544	14937	66.16
EDELWEISS	EQ	18-May-2024	85.20	85.50	87.20	85.20	86.45	86.50	86.59	1758484	1522.70	7863	1007131	57.27
EDUCOMP	BZ	18-May-2024	3.45	3.50	3.50	3.30	3.30	3.30	3.35	4321	0.14	15	-	-
EFACTOR	SM	18-May-2024	139.00	141.00	141.50	136.05	136.05	139.50	139.52	2400	3.35	3	2400	100.00
EFORCE	SM	18-May-2024	91.95	91.95	92.95	90.55	92.50	92.00	91.55	12000	10.99	10	9600	80.00
EGOLD	EQ	18-May-2024	74.50	76.40	76.85	71.20	76.00	76.00	75.72	456	0.35	18	366	80.26
EICHERMOT	EQ	18-May-2024	4693.90	4717.90	4717.90	4667.00	4685.00	4684.40	4685.69	23597	1105.68	2843	6944	29.43
EIDPARRY	EQ	18-May-2024	636.40	639.95	640.00	634.10	636.00	635.95	637.78	22829	145.60	1459	15558	68.15
EIFFL	EQ	18-May-2024	131.60	134.35	134.35	130.05	132.70	132.70	131.41	63	0.08	8	51	80.95
EIHAHOTELS	EQ	18-May-2024	775.50	775.55	785.95	764.20	773.55	770.85	777.71	3662	28.48	226	2397	65.46
EIHOTEL	EQ	18-May-2024	482.75	484.85	487.25	478.40	480.90	481.15	482.21	29366	141.61	1646	18802	64.03
EIMCOELECO	EQ	18-May-2024	1978.45	2065.00	2065.00	1960.00	1997.00	1995.40	1995.68	1132	22.59	126	1069	94.43
EKC	EQ	18-May-2024	141.60	142.45	145.50	141.50	143.90	143.60	143.05	61367	87.79	1342	39595	64.52
ELDEHSG	EQ	18-May-2024	1058.85	1050.00	1099.00	1041.10	1069.60	1074.20	1061.07	1901	20.17	151	1129	59.39
ELECON	EQ	18-May-2024	1143.10	1147.00	1154.50	1132.05	1145.90	1144.70	1148.04	24385	279.95	1947	15266	62.60
ELECTCAST	EQ	18-May-2024	174.05	174.20	178.70	174.05	178.30	178.25	177.26	389778	690.91	4080	274472	70.42
ELECTHERM	BE	18-May-2024	798.00	799.00	800.00	799.00	800.00	800.00	799.70	2737	21.89	38	-	-
ELGIEQUIP	EQ	18-May-2024	627.25	629.70	639.90	625.00	637.50	636.30	633.41	29019	183.81	954	21805	75.14
ELGIRUBCO	EQ	18-May-2024	62.15	64.50	64.50	61.40	62.60	62.70	62.66	20891	13.09	207	12771	61.13
ELIN	EQ	18-May-2024	163.75	168.95	168.95	163.00	164.35	166.40	165.78	36572	60.63	846	25928	70.90
EMAMILTD	EQ	18-May-2024	516.40	517.05	523.40	515.00	516.40	516.65	518.86	20756	107.69	1256	11538	55.59
EMAMIPAP	EQ	18-May-2024	112.00	112.65	113.20	111.50	112.00	112.10	112.24	7891	8.86	189	6230	78.95
EMAMIREAL	EQ	18-May-2024	108.60	108.00	110.50	107.95	109.00	109.60	109.47	13602	14.89	172	9080	66.75
EMBASSY	RR	18-May-2024	339.38	338.10	356.34	338.10	356.00	356.06	351.82	205614	723.40	4044	165230	80.36
EMIL	EQ	18-May-2024	224.05	224.90	227.25	222.05	224.80	224.85	224.93	55781	125.47	1268	41262	73.97
EMKAY	EQ	18-May-2024	170.05	171.10	173.00	163.20	164.55	164.65	166.68	34797	58.00	627	20691	59.46
EMMBI	EQ	18-May-2024	108.75	108.00	114.10	106.75	111.50	112.35	112.59	69443	78.18	1094	51726	74.49
EMMIL	ST	18-May-2024	365.05	346.80	368.00	346.80	356.00	352.95	353.59	330000	1166.85	231	313000	94.85
EMSLIMITED	EQ	18-May-2024	452.50	454.90	458.90	452.05	454.00	453.65	455.16	33855	154.09	1726	23917	70.65
EMUDHRA	EQ	18-May-2024	792.85	794.85	829.30	794.85	825.00	822.40	816.28	77788	634.97	4383	48486	62.33
ENDURANCE	EQ	18-May-2024	2168.20	2189.00	2198.00	2170.10	2187.50	2188.05	2188.13	14130	309.18	1355	7547	53.41
ENERGYDEV	EQ	18-May-2024	23.20	23.70	23.70	22.65	23.45	23.25	23.34	21411	5.00	190	17334	80.96
ENFUSE	SM	18-May-2024	120.00	118.10	119.85	118.10	118.60	119.05	118.80	4800	5.70	4	2400	50.00
ENGINERSIN	EQ	18-May-2024	262.95	264.60	272.40	264.00	268.85	270.15	268.81	4809066	12927.39	30521	2954794	61.44
ENIL	EQ	18-May-2024	239.55	240.00	243.00	238.05	241.10	241.55	240.77	8376	20.17	362	5525	65.96
ENSER	SM	18-May-2024	88.85	92.95	93.25	91.00	93.25	93.25	92.58	30000	27.77	14	30000	100.00
ENTERO	EQ	18-May-2024	1043.90	1050.00	1061.95	1041.85	1048.20	1054.50	1049.80	5047	52.98	661	2988	59.20
EPACK	EQ	18-May-2024	180.05	182.55	182.80	180.00	182.25	181.40	181.82	63468	115.40	1320	46607	73.43
EPIGRAL	EQ	18-May-2024	1274.25	1285.20	1298.90	1269.00	1288.00	1281.10	1288.83	10837	139.67	924	6675	61.59
EPL	EQ	18-May-2024	195.20	196.25	198.00	195.05	197.15	197.20	196.63	143302	281.77	1797	115672	80.72
EQUAL50ADD	EQ	18-May-2024	290.54	290.55	292.89	290.35	292.69	292.72	290.93	538	1.57	28	491	91.26
EQUIPPP	BE	18-May-2024	27.95	27.95	28.80	26.75	27.90	27.85	28.07	6505	1.83	21	-	-
EQUITASBNK	EQ	18-May-2024	95.10	95.85	95.85	91.70	94.15	93.85	94.34	538795	508.31	3036	331716	61.57
ERIS	EQ	18-May-2024	886.50	886.50	900.15	866.10	893.00	897.25	893.82	11175	99.88	1033	7587	67.89
EROSMEDIA	EQ	18-May-2024	21.35	21.40	21.65	21.10	21.50	21.45	21.52	81118	17.46	212	68652	84.63
ESABINDIA	EQ	18-May-2024	5914.20	5976.80	6092.25	5869.95	5960.00	5922.75	5928.44	816	48.38	285	373	45.71
ESAFSFB	EQ	18-May-2024	54.70	55.25	56.80	55.00	55.75	55.60	55.90	360409	201.46	2141	263075	72.99
ESCONET	SM	18-May-2024	221.50	227.80	231.00	226.90	230.85	230.55	229.71	8000	18.38	10	8000	100.00
ESCORTS	EQ	18-May-2024	3800.55	3791.10	3960.00	3776.15	3888.95	3923.30	3908.57	75121	2936.16	5927	15837	21.08
ESFL	SM	18-May-2024	166.20	170.00	171.35	165.00	168.55	167.90	167.60	10800	18.10	18	8400	77.78
ESG	EQ	18-May-2024	37.82	37.83	37.92	37.78	37.86	37.85	37.84	9196	3.48	64	5813	63.21
ESILVER	EQ	18-May-2024	88.01	88.70	92.20	88.70	92.00	92.00	91.28	5287	4.83	49	3809	72.04
ESSARSHPNG	EQ	18-May-2024	28.40	28.85	29.20	28.05	28.60	28.50	28.73	81064	23.29	555	60111	74.15
ESSENTIA	BE	18-May-2024	3.85	3.80	3.80	3.80	3.80	3.80	3.80	142141	5.40	221	-	-
ESTER	EQ	18-May-2024	123.80	123.80	129.95	123.15	123.85	124.30	126.07	81200	102.37	1063	53334	65.68
ETHOSLTD	EQ	18-May-2024	2403.65	2420.05	2499.00	2420.05	2462.00	2475.30	2469.74	5057	124.89	1163	3157	62.43
EUROTEXIND	BE	18-May-2024	12.70	13.30	13.30	13.30	13.30	13.30	13.30	1584	0.21	13	-	-
EVEREADY	EQ	18-May-2024	333.65	334.00	334.05	329.05	332.00	331.40	332.22	27745	92.17	1045	19420	69.99
EVERESTIND	EQ	18-May-2024	1179.00	1179.55	1194.85	1170.00	1175.55	1176.50	1177.53	387	4.56	48	289	74.68
EXCEL	EQ	18-May-2024	0.50	0.55	0.55	0.50	0.55	0.55	0.53	2792390	14.83	2308	1585032	56.76
EXCELINDUS	EQ	18-May-2024	989.80	990.00	1039.10	981.95	1028.70	1031.55	1029.50	4771	49.12	388	3558	74.58
EXICOM	EQ	18-May-2024	284.55	286.60	288.00	283.20	284.00	284.55	286.14	183758	525.80	3249	121564	66.15
EXIDEIND	EQ	18-May-2024	476.30	479.50	482.30	474.25	475.20	476.35	477.57	604002	2884.55	10352	277910	46.01
EXPLEOSOL	EQ	18-May-2024	1320.65	1323.10	1328.00	1310.00	1318.70	1319.80	1318.31	1833	24.16	199	1153	62.90
EXXARO	EQ	18-May-2024	99.35	99.35	100.35	98.10	99.50	99.40	99.16	15745	15.61	318	6880	43.70
FACT	EQ	18-May-2024	691.75	692.00	707.50	677.10	696.00	696.30	695.23	56880	395.45	2493	30120	52.95
FAIRCHEMOR	EQ	18-May-2024	1396.85	1396.90	1418.00	1382.90	1385.00	1397.70	1399.56	2768	38.74	306	1679	60.66
FAZE3Q	EQ	18-May-2024	430.10	429.00	434.70	413.95	415.00	416.20	421.01	18474	77.78	895	13694	74.13
FCL	EQ	18-May-2024	360.15	360.15	364.95	358.40	359.75	359.80	360.64	46844	168.94	2033	30482	65.07
FCONSUMER	BE	18-May-2024	1.05	1.10	1.10	1.05	1.10	1.05	1.08	2075949	22.43	1855	-	-
FCSSOFT	EQ	18-May-2024	3.85	3.90	3.95	3.85	3.95	3.95	3.92	1313759	51.46	1643	893792	68.03
FDC	EQ	18-May-2024	478.05	483.40	489.95	480.00	485.00	483.85	484.20	93674	453.57	3401	68683	73.32
FEDERALBNK	EQ	18-May-2024	163.85	164.50	164.75	163.10	163.75	163.85	163.85	596391	977.19	5874	310741	52.10
FEDFINA	EQ	18-May-2024	124.00	124.90	124.90	123.90	124.00	124.00	124.16	27653	34.33	636	19857	71.81
FEL	BZ	18-May-2024	0.70	0.75	0.75	0.65	0.70	0.75	0.73	36122	0.26	32	-	-
FELIX	SM	18-May-2024	370.00	388.50	388.50	388.00	388.00	388.00	388.25	1000	3.88	2	1000	100.00
FIBERWEB	EQ	18-May-2024	36.35	36.10	38.15	35.65	36.80	37.25	37.11	75714	28.10	393	42864	56.61
FIDEL	SM	18-May-2024	106.95	109.95	110.00	105.00	105.00	106.65	108.13	7000	7.57	6	7000	100.00
FIEMIND	EQ	18-May-2024	1198.25	1205.00	1205.10	1165.00	1195.90	1195.80	1196.74	5138	61.49	696	3617	70.40
FILATEX	EQ	18-May-2024	55.75	55.75	57.00	55.75	56.80	56.60	56.48	339480	191.75	1485	219836	64.76
FILATFASH	EQ	18-May-2024	12.00	12.10	12.15	11.85	12.00	11.95	11.99	421065	50.49	1369	292600	69.49
FINCABLES	EQ	18-May-2024	1055.40	1062.00	1065.00	1044.90	1054.00	1054.35	1055.86	14572	153.86	1532	8905	61.11
FINEORG	EQ	18-May-2024	4461.25	4463.15	4496.80	4333.55	4372.00	4376.65	4383.53	6574	288.17	1633	4095	62.29
FINIETF	EQ	18-May-2024	23.54	23.70	23.70	23.50	23.63	23.61	23.60	50103	11.82	216	43260	86.34
FINOPB	EQ	18-May-2024	281.10	285.00	285.00	275.90	279.30	278.45	278.80	56170	156.60	1205	45037	80.18
FINPIPE	EQ	18-May-2024	295.50	295.00	298.80	294.45	297.30	297.05	296.87	108844	323.13	2613	59200	54.39
FIVESTAR	EQ	18-May-2024	739.25	751.00	751.00	738.05	741.80	740.60	741.78	12847	95.30	1150	8099	63.04
FLAIR	EQ	18-May-2024	293.65	297.30	300.00	291.05	299.10	299.25	298.08	14820	44.18	915	10309	69.56
FLEXITUFF	BE	18-May-2024	32.50	33.00	33.00	32.00	32.00	32.35	32.36	2924	0.95	18	-	-
FLFL	BZ	18-May-2024	2.00	2.00	2.10	1.95	2.05	2.05	2.06	31251	0.64	30	-	-
FLUOROCHEM	EQ	18-May-2024	3239.25	3225.05	3260.00	3225.05	3240.00	3239.10	3246.47	3357	108.98	614	2354	70.12
FMCGIETF	EQ	18-May-2024	57.28	57.63	57.64	57.19	57.53	57.44	57.39	43229	24.81	255	37683	87.17
FMGOETZE	EQ	18-May-2024	376.85	377.10	391.80	376.05	387.00	388.75	387.19	95102	368.23	2936	74020	77.83
FMNL	BE	18-May-2024	6.25	6.40	6.50	5.95	6.20	6.35	6.15	20101	1.24	56	-	-
FOCUS	EQ	18-May-2024	153.20	153.95	156.85	151.25	154.00	154.05	154.44	29562	45.66	395	24824	83.97
FONEBOX	SM	18-May-2024	169.00	162.65	165.00	162.65	165.00	163.45	163.43	3000	4.90	2	2000	66.67
FOODSIN	EQ	18-May-2024	148.00	147.15	153.90	146.50	152.30	150.55	148.57	158358	235.28	839	105940	66.90
FORCEMOT	EQ	18-May-2024	8862.50	8862.50	9030.00	8461.00	8893.00	8898.30	8868.08	10249	908.89	2038	4650	45.37
FORTIS	EQ	18-May-2024	450.55	451.85	454.00	447.05	453.00	452.75	451.40	32099	144.90	1672	17360	54.08
FOSECOIND	EQ	18-May-2024	3521.70	3539.95	3574.95	3500.00	3500.00	3507.35	3514.62	309	10.86	82	232	75.08
FROG	SM	18-May-2024	256.30	263.00	268.00	258.00	264.90	263.70	264.37	57600	152.28	127	47200	81.94
FSC	BZ	18-May-2024	5.15	5.25	5.40	4.90	5.10	5.40	5.35	8115	0.43	37	-	-
FSL	EQ	18-May-2024	198.40	199.40	199.80	196.15	196.30	196.65	197.55	228683	451.76	3186	150166	65.67
FUSION	EQ	18-May-2024	476.85	472.15	485.40	472.15	480.95	480.75	480.55	39506	189.85	1587	26195	66.31
GABRIEL	EQ	18-May-2024	368.90	368.05	380.00	368.05	376.00	375.65	375.34	51699	194.04	2672	31394	60.72
GAEL	EQ	18-May-2024	154.50	155.65	159.50	154.50	156.00	156.55	156.88	139602	219.01	3152	79710	57.10
GAIL	EQ	18-May-2024	203.90	206.00	210.35	205.50	208.55	208.75	208.40	9695039	20204.34	46828	4690622	48.38
GALAXYSURF	EQ	18-May-2024	2613.45	2614.00	2614.00	2567.65	2572.00	2572.95	2579.75	2305	59.46	487	1661	72.06
GALLANTT	BE	18-May-2024	282.95	285.00	295.50	282.95	290.00	290.50	288.54	23788	68.64	205	-	-
GANDHAR	EQ	18-May-2024	224.50	225.75	227.15	224.10	226.00	226.05	226.02	80496	181.94	2133	52490	65.21
GANDHITUBE	EQ	18-May-2024	856.05	856.10	856.10	838.70	851.85	846.60	842.83	2471	20.83	271	1730	70.01
GANECOS	EQ	18-May-2024	1105.50	1115.00	1149.00	1096.05	1136.85	1136.50	1136.46	30303	344.38	2084	18682	61.65
GANESHBE	EQ	18-May-2024	153.20	155.55	156.55	153.25	154.70	155.20	155.49	29466	45.82	1014	17177	58.29
GANESHHOUC	EQ	18-May-2024	828.55	830.05	861.50	830.05	845.75	846.40	848.42	17261	146.45	934	13818	80.05
GANGAFORGE	BE	18-May-2024	8.25	8.25	8.55	8.00	8.50	8.45	8.38	117937	9.88	344	-	-
GANGESSECU	EQ	18-May-2024	153.80	158.45	158.45	153.90	153.90	154.45	154.81	1658	2.57	75	857	51.69
GARFIBRES	EQ	18-May-2024	3250.65	3250.65	3276.85	3205.10	3232.00	3230.35	3235.99	798	25.82	233	432	54.14
GATECH	BE	18-May-2024	1.35	1.40	1.40	1.30	1.40	1.40	1.38	238836	3.29	241	-	-
GATECHDVR	BE	18-May-2024	3.05	3.10	3.20	3.05	3.20	3.20	3.19	28513	0.91	69	-	-
GATEWAY	EQ	18-May-2024	108.80	108.80	108.80	106.35	107.20	106.90	107.20	72399	77.61	1219	51954	71.76
GAYAHWS	BE	18-May-2024	1.35	1.35	1.40	1.30	1.35	1.30	1.37	39981	0.55	62	-	-
GAYAPROJ	BZ	18-May-2024	6.20	6.50	6.50	6.50	6.50	6.50	6.50	5546	0.36	17	-	-
GEECEE	EQ	18-May-2024	310.20	310.25	318.80	307.35	309.50	311.40	312.26	3306	10.32	190	1410	42.65
GEEKAYWIRE	EQ	18-May-2024	100.80	100.25	103.20	99.55	102.10	102.60	101.98	61559	62.78	871	37483	60.89
GENCON	EQ	18-May-2024	40.00	40.00	41.30	39.10	40.65	40.35	40.46	12382	5.01	126	7369	59.51
GENESYS	EQ	18-May-2024	559.60	566.90	586.00	558.05	585.70	584.95	579.77	61267	355.21	1359	41402	67.58
GENSOL	EQ	18-May-2024	884.75	887.00	928.95	871.60	928.95	928.20	908.30	73435	667.01	2942	49869	67.91
GENUSPAPER	EQ	18-May-2024	23.00	23.05	23.50	22.85	23.05	23.05	23.16	230452	53.38	636	102799	44.61
GENUSPOWER	EQ	18-May-2024	314.10	319.95	324.90	318.00	320.95	321.40	322.14	222947	718.21	4212	145602	65.31
GEOJITFSL	EQ	18-May-2024	106.10	106.70	108.40	106.40	107.95	107.85	107.83	144073	155.36	2109	95828	66.51
GEPIL	EQ	18-May-2024	334.25	335.60	345.00	335.55	341.20	341.40	341.19	90501	308.78	2613	56788	62.75
GESHIP	EQ	18-May-2024	1023.60	1025.00	1073.75	1025.00	1068.50	1069.20	1063.88	278631	2964.29	8789	157421	56.50
GET&D	BE	18-May-2024	1249.60	1312.05	1312.05	1306.00	1312.05	1312.05	1311.91	16448	215.78	438	-	-
GFLLIMITED	EQ	18-May-2024	75.45	76.50	76.85	75.05	75.50	75.85	75.88	23300	17.68	415	18639	80.00
GHCL	EQ	18-May-2024	500.45	503.70	506.70	500.20	500.70	501.50	502.06	6290	31.58	502	4233	67.30
GHCLTEXTIL	EQ	18-May-2024	84.90	84.45	85.95	84.40	85.00	84.75	84.98	18362	15.60	344	12379	67.42
GICHSGFIN	EQ	18-May-2024	213.65	214.90	216.85	213.05	215.75	215.85	215.30	67863	146.11	1118	48604	71.62
GICRE	EQ	18-May-2024	342.95	344.60	345.60	342.00	344.00	344.45	344.47	136375	469.77	2694	76071	55.78
GILLANDERS	BE	18-May-2024	80.35	82.00	83.95	81.00	83.65	83.55	83.24	1745	1.45	33	-	-
GILLETTE	EQ	18-May-2024	6874.00	6807.05	6915.70	6807.00	6807.00	6820.30	6866.09	1350	92.69	456	913	67.63
GILT5YBEES	EQ	18-May-2024	55.80	55.56	56.50	54.68	55.80	55.86	55.83	87820	49.03	112	41065	46.76
GINNIFILA	EQ	18-May-2024	36.25	36.35	37.35	36.30	36.60	36.75	36.88	18711	6.90	134	13869	74.12
GIPCL	EQ	18-May-2024	190.45	191.10	193.65	189.15	191.50	190.45	190.92	155833	297.52	2512	101923	65.41
GIRIRAJ	ST	18-May-2024	442.05	464.15	464.15	464.15	464.15	464.15	464.15	250	1.16	1	250	100.00
GKWLIMITED	BE	18-May-2024	2281.00	2295.00	2384.00	2295.00	2295.05	2336.55	2321.07	83	1.93	19	-	-
GLAND	EQ	18-May-2024	1791.25	1799.75	1799.75	1771.00	1778.00	1779.20	1786.20	6945	124.05	1059	4151	59.77
GLAXO	EQ	18-May-2024	2287.00	2385.00	2401.35	2342.00	2369.00	2359.55	2381.33	126099	3002.83	6090	56123	44.51
GLENMARK	EQ	18-May-2024	1019.55	1020.00	1048.00	1019.55	1041.50	1042.45	1039.31	94679	984.01	5047	34351	36.28
GLFL	BE	18-May-2024	8.85	9.25	9.25	9.25	9.25	9.25	9.25	3110	0.29	20	-	-
GLOBAL	BE	18-May-2024	241.60	241.55	245.85	236.10	241.60	241.70	241.49	12527	30.25	183	-	-
GLOBALVECT	BE	18-May-2024	195.20	199.10	199.10	199.10	199.10	199.10	199.10	6374	12.69	11	-	-
GLOBE	EQ	18-May-2024	3.25	3.30	3.35	3.15	3.25	3.25	3.27	662291	21.66	533	428297	64.67
GLOBUSSPR	EQ	18-May-2024	763.80	769.40	771.20	763.50	765.65	767.60	767.86	6320	48.53	725	4421	69.95
GLOSTERLTD	EQ	18-May-2024	860.45	859.95	859.95	837.95	840.95	840.55	844.80	160	1.35	20	126	78.75
GLS	EQ	18-May-2024	834.00	834.00	840.00	817.10	823.80	822.55	825.66	8446	69.74	639	5549	65.70
GMBREW	EQ	18-May-2024	781.15	792.05	793.00	785.95	790.00	790.10	789.64	25297	199.75	1572	20085	79.40
GMDCLTD	EQ	18-May-2024	428.50	429.35	442.00	428.85	435.80	435.45	437.11	1092162	4773.92	14188	491866	45.04
GMMPFAUDLR	EQ	18-May-2024	1404.70	1408.00	1413.95	1390.00	1395.10	1395.90	1399.70	7417	103.82	866	5502	74.18
GMRINFRA	EQ	18-May-2024	86.05	86.30	86.90	85.80	86.20	86.00	86.25	3538755	3052.16	11047	1825473	51.59
GMRP&UI	EQ	18-May-2024	68.50	71.90	71.90	71.10	71.90	71.90	71.83	2808671	2017.58	2310	1647065	58.64
GNA	EQ	18-May-2024	405.45	406.00	415.00	404.15	407.60	406.20	408.36	12787	52.22	709	8885	69.48
GNFC	EQ	18-May-2024	670.65	672.00	673.05	665.00	667.00	668.25	669.79	49943	334.51	1820	32675	65.42
GOACARBON	EQ	18-May-2024	860.35	863.00	864.00	855.00	858.50	860.30	860.51	12306	105.89	821	8040	65.33
GOCLCORP	EQ	18-May-2024	409.00	406.35	422.00	406.35	417.00	419.70	417.91	22022	92.03	1274	16244	73.76
GOCOLORS	EQ	18-May-2024	1014.75	1025.95	1045.00	1013.35	1029.90	1028.50	1029.34	5107	52.57	454	3378	66.14
GODFRYPHLP	EQ	18-May-2024	3992.65	4040.00	4185.00	4039.65	4140.40	4160.85	4148.38	26860	1114.26	4084	9837	36.62
GODHA	EQ	18-May-2024	0.65	0.65	0.70	0.65	0.70	0.65	0.67	2085096	13.93	784	1061579	50.91
GODREJAGRO	EQ	18-May-2024	555.40	555.40	559.90	554.50	555.65	555.95	557.04	16199	90.24	731	12470	76.98
GODREJCP	EQ	18-May-2024	1295.10	1301.70	1308.80	1290.05	1305.90	1299.40	1298.69	33004	428.62	2933	10001	30.30
GODREJIND	EQ	18-May-2024	798.05	786.75	794.70	781.80	788.00	786.80	788.42	59404	468.35	3114	36513	61.47
GODREJPROP	EQ	18-May-2024	2852.80	2869.80	2880.90	2838.50	2842.80	2856.05	2857.62	44071	1259.38	2914	16071	36.47
GOENKA	BZ	18-May-2024	0.75	0.75	0.80	0.70	0.80	0.80	0.76	78092	0.60	66	-	-
GOKEX	EQ	18-May-2024	838.80	849.20	859.40	823.70	836.15	842.65	846.06	11069	93.65	1017	4735	42.78
GOKUL	BE	18-May-2024	41.50	41.50	43.55	41.45	43.55	43.45	43.47	553569	240.64	237	-	-
GOKULAGRO	EQ	18-May-2024	147.15	148.20	149.40	144.10	148.50	147.65	147.84	38643	57.13	1102	23417	60.60
GOLD1	EQ	18-May-2024	62.34	62.54	63.95	62.54	63.07	63.08	63.17	56168	35.48	635	32844	58.47
GOLDBEES	EQ	18-May-2024	61.96	63.80	64.19	62.23	62.82	62.89	62.75	1786212	1120.89	7571	1331683	74.55
GOLDCASE	EQ	18-May-2024	11.73	11.85	12.15	11.75	11.83	11.84	11.85	78685	9.32	769	46236	58.76
GOLDETF	EQ	18-May-2024	72.60	73.14	75.88	72.50	73.67	73.16	73.21	66232	48.49	442	42456	64.10
GOLDETFADD	EQ	18-May-2024	72.64	72.71	73.59	72.70	73.59	73.59	72.86	557	0.41	10	547	98.20
GOLDIAM	EQ	18-May-2024	166.10	166.45	171.80	166.45	170.65	171.15	170.21	94904	161.53	973	78160	82.36
GOLDIETF	EQ	18-May-2024	63.89	65.30	65.30	63.89	64.72	64.60	64.47	106578	68.71	717	67201	63.05
GOLDSHARE	EQ	18-May-2024	62.40	63.00	64.05	62.65	63.05	63.15	63.51	46149	29.31	402	39796	86.23
GOLDSTAR	SM	18-May-2024	13.65	13.65	13.70	13.50	13.70	13.70	13.55	78750	10.67	7	78750	100.00
GOLDTECH	EQ	18-May-2024	123.70	121.80	127.45	121.25	124.30	124.45	124.61	4610	5.74	104	3281	71.17
GOODLUCK	EQ	18-May-2024	896.85	909.90	939.00	897.05	930.00	932.50	925.08	43978	406.83	2101	31131	70.79
GOPAL	EQ	18-May-2024	344.30	349.00	349.00	342.00	342.25	343.05	345.39	20400	70.46	842	13207	64.74
GOYALALUM	BE	18-May-2024	9.95	10.05	10.35	9.55	10.35	10.30	10.15	372279	37.77	1113	-	-
GOYALSALT	SM	18-May-2024	202.00	202.00	202.00	194.00	194.00	197.25	198.20	3000	5.95	5	3000	100.00
GPIL	EQ	18-May-2024	908.50	916.60	927.00	909.10	926.00	918.55	916.48	54436	498.89	1488	46079	84.65
GPPL	EQ	18-May-2024	211.00	211.60	212.85	209.10	210.80	210.50	211.49	435530	921.09	4948	271806	62.41
GPTHEALTH	EQ	18-May-2024	158.50	160.00	163.45	158.05	162.85	162.60	161.62	90920	146.94	1377	50837	55.91
GPTINFRA	BE	18-May-2024	245.15	257.40	257.40	250.00	256.00	254.55	255.26	166152	424.12	1602	-	-
GRANULES	EQ	18-May-2024	401.95	404.00	408.00	403.20	406.10	406.75	406.36	169373	688.26	2139	99148	58.54
GRAPHISAD	SM	18-May-2024	47.45	46.65	46.65	46.60	46.60	46.60	46.63	2400	1.12	2	2400	100.00
GRAPHITE	EQ	18-May-2024	602.90	604.85	624.50	604.85	616.00	618.65	615.65	293060	1804.22	8753	114618	39.11
GRASIM	EQ	18-May-2024	2423.65	2444.00	2448.50	2424.35	2435.75	2434.35	2435.53	47519	1157.34	3142	17133	36.06
GRASIMPP	E1	18-May-2024	1146.35	1145.00	1158.00	1145.00	1158.00	1157.95	1157.63	50	0.58	11	45	90.00
GRAVITA	EQ	18-May-2024	960.80	960.80	974.00	931.35	969.95	968.10	964.23	21910	211.26	1552	13001	59.34
GRCL	SM	18-May-2024	335.15	351.90	351.90	351.90	351.90	351.90	351.90	1000	3.52	2	1000	100.00
GREAVESCOT	EQ	18-May-2024	133.85	134.70	136.00	133.80	134.25	134.35	134.98	165744	223.73	1779	118272	71.36
GREENCHEF	SM	18-May-2024	84.25	82.00	84.00	82.00	83.95	83.70	82.83	12800	10.60	13	10400	81.25
GREENLAM	EQ	18-May-2024	590.60	592.05	615.00	577.05	580.50	583.20	594.87	23979	142.64	1343	13517	56.37
GREENPANEL	EQ	18-May-2024	297.30	300.80	302.80	298.70	300.50	300.55	300.48	26811	80.56	1437	19489	72.69
GREENPLY	EQ	18-May-2024	246.30	250.00	254.00	250.00	253.00	253.50	252.40	48507	122.43	1247	37092	76.47
GREENPOWER	EQ	18-May-2024	20.85	21.00	21.55	21.00	21.35	21.35	21.28	1542931	328.33	4196	1246533	80.79
GRETEX	ST	18-May-2024	115.85	121.60	121.60	121.60	121.60	121.60	121.60	3000	3.65	1	3000	100.00
GRINDWELL	EQ	18-May-2024	2376.30	2376.00	2398.95	2311.20	2375.00	2363.90	2368.69	3399	80.51	737	2160	63.55
GRINFRA	EQ	18-May-2024	1560.75	1570.00	1580.00	1521.05	1557.00	1538.05	1556.07	17747	276.16	1574	11861	66.83
GRMOVER	EQ	18-May-2024	143.05	144.95	147.00	140.00	146.00	146.25	145.46	50589	73.59	1155	43475	85.94
GROBTEA	EQ	18-May-2024	894.35	899.90	937.05	892.90	909.80	904.95	903.60	288	2.60	40	192	66.67
GRPLTD	EQ	18-May-2024	7302.55	7667.65	7667.65	7667.65	7667.65	7667.65	7667.65	332	25.46	48	332	100.00
GRSE	EQ	18-May-2024	1084.35	1087.00	1135.00	1083.05	1132.80	1129.75	1120.85	856671	9601.96	21284	303433	35.42
GRWRHITECH	EQ	18-May-2024	1664.60	1670.00	1700.00	1635.00	1656.90	1649.85	1648.92	4374	72.12	452	3625	82.88
GSEC10IETF	EQ	18-May-2024	229.50	229.70	229.70	229.70	229.70	229.70	229.70	4	0.01	1	4	100.00
GSEC10YEAR	EQ	18-May-2024	25.98	25.81	25.82	25.80	25.80	25.80	25.80	76	0.02	3	76	100.00
GSEC5IETF	EQ	18-May-2024	56.16	56.20	56.20	55.70	56.20	56.20	56.18	145	0.08	9	136	93.79
GSFC	EQ	18-May-2024	236.85	237.05	240.75	237.05	238.50	238.90	239.17	541463	1295.03	6520	356389	65.82
GSLSU	EQ	18-May-2024	210.30	211.95	213.40	210.00	211.30	212.20	211.82	8370	17.73	156	5745	68.64
GSPL	EQ	18-May-2024	295.20	295.20	298.20	295.15	296.55	297.40	297.26	213535	634.76	5060	138893	65.04
GSS	EQ	18-May-2024	106.35	107.50	107.50	105.70	106.75	106.20	106.56	6398	6.82	137	4597	71.85
GTECJAINX	BE	18-May-2024	70.85	74.35	74.35	74.30	74.30	74.30	74.33	47	0.03	3	-	-
GTL	BE	18-May-2024	12.15	12.75	12.75	12.75	12.75	12.75	12.75	101982	13.00	149	-	-
GTLINFRA	EQ	18-May-2024	1.55	1.50	1.60	1.50	1.60	1.60	1.56	16737640	260.43	6122	15463865	92.39
GTPL	EQ	18-May-2024	173.75	173.30	175.30	172.50	173.10	173.45	173.83	9410	16.36	273	6494	69.01
GUFICBIO	EQ	18-May-2024	344.75	345.00	348.00	338.25	348.00	343.20	342.87	21589	74.02	1267	14145	65.52
GUJALKALI	EQ	18-May-2024	809.15	814.10	816.25	805.10	810.35	812.95	813.28	14359	116.78	786	10347	72.06
GUJAPOLLO	EQ	18-May-2024	263.50	263.45	267.50	260.10	265.45	265.20	264.47	689	1.82	40	468	67.92
GUJGASLTD	EQ	18-May-2024	551.70	555.00	558.20	551.15	554.50	553.75	555.23	109258	606.64	3281	52072	47.66
GUJRAFFIA	EQ	18-May-2024	41.90	41.85	43.00	39.80	41.10	42.50	42.14	1798	0.76	31	826	45.94
GULFOILLUB	EQ	18-May-2024	933.25	933.25	933.25	920.00	929.00	926.05	927.27	28923	268.19	2004	20959	72.46
GULFPETRO	EQ	18-May-2024	64.35	64.35	64.85	63.35	64.00	64.35	64.30	20264	13.03	245	16011	79.01
GULPOLY	EQ	18-May-2024	200.55	201.00	201.75	198.50	199.00	199.40	200.05	27616	55.24	845	20242	73.30
GVKPIL	EQ	18-May-2024	10.85	11.10	11.20	10.90	11.10	11.10	11.10	2339011	259.60	3028	1378995	58.96
GVPTECH	EQ	18-May-2024	10.75	10.65	11.25	10.65	11.15	11.20	11.13	103914	11.56	186	99611	95.86
HAL	EQ	18-May-2024	4531.70	4576.00	4755.00	4550.00	4715.05	4730.50	4688.51	1691965	79327.99	87672	489325	28.92
HAPPSTMNDS	EQ	18-May-2024	819.50	819.50	826.05	816.75	819.00	818.30	821.15	52583	431.79	3430	36757	69.90
HAPPYFORGE	EQ	18-May-2024	1052.80	1065.40	1069.95	1043.65	1046.00	1046.50	1053.54	22765	239.84	1393	14085	61.87
HARDWYN	EQ	18-May-2024	29.95	30.25	30.30	28.55	29.20	29.25	29.17	127003	37.04	817	78561	61.86
HARIOMPIPE	EQ	18-May-2024	623.05	604.80	615.30	591.90	605.00	605.70	603.63	82287	496.71	2998	54646	66.41
HARRMALAYA	EQ	18-May-2024	186.75	186.20	192.00	184.55	190.95	190.55	189.53	9957	18.87	321	5783	58.08
HARSHA	EQ	18-May-2024	450.00	450.05	455.00	441.90	445.00	446.45	447.28	71164	318.30	2749	44351	62.32
HATHWAY	EQ	18-May-2024	21.15	21.25	21.30	21.00	21.30	21.25	21.20	842218	178.56	2163	584322	69.38
HATSUN	EQ	18-May-2024	1013.35	1013.35	1039.35	1010.05	1022.85	1020.45	1019.94	1558	15.89	207	859	55.13
HAVELLS	EQ	18-May-2024	1813.65	1810.00	1839.60	1802.05	1825.00	1822.80	1819.63	62562	1138.40	4315	22003	35.17
HAVISHA	EQ	18-May-2024	2.65	2.75	2.75	2.60	2.75	2.75	2.72	183234	4.99	113	80369	43.86
HBLPOWER	EQ	18-May-2024	537.50	540.00	543.60	534.50	539.50	539.00	539.30	175486	946.39	5642	108097	61.60
HBSL	EQ	18-May-2024	87.55	91.25	91.90	88.50	91.90	91.90	91.39	27541	25.17	207	25020	90.85
HCC	EQ	18-May-2024	37.25	37.40	38.20	37.35	38.05	37.90	37.76	4030886	1522.08	5870	2682865	66.56
HCG	EQ	18-May-2024	364.35	366.00	370.00	359.40	359.65	360.25	362.13	24961	90.39	687	14258	57.12
HCL-INSYS	BE	18-May-2024	17.90	18.75	18.75	18.00	18.50	18.45	18.66	221750	41.39	584	-	-
HCLTECH	EQ	18-May-2024	1333.20	1335.05	1340.00	1333.05	1339.20	1338.90	1337.28	107491	1437.46	7051	62366	58.02
HDFCAMC	EQ	18-May-2024	3784.50	3806.00	3806.00	3762.20	3796.00	3786.60	3785.95	24097	912.30	3127	6788	28.17
HDFCBANK	EQ	18-May-2024	1464.10	1466.00	1467.10	1463.05	1466.35	1466.05	1465.57	528557	7746.36	15995	276670	52.34
HDFCBSE500	EQ	18-May-2024	33.60	33.86	34.50	33.31	33.78	33.72	33.66	16652	5.61	134	9578	57.52
HDFCGOLD	EQ	18-May-2024	63.84	65.75	65.89	64.15	64.33	64.50	64.58	162126	104.70	768	123351	76.08
HDFCGROWTH	EQ	18-May-2024	109.42	109.55	109.90	108.81	109.77	109.29	109.36	1401	1.53	34	1060	75.66
HDFCLIFE	EQ	18-May-2024	570.20	570.05	571.95	566.75	569.20	569.40	569.87	145527	829.31	4600	91345	62.77
HDFCLIQUID	EQ	18-May-2024	1000.01	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
HDFCLOWVOL	EQ	18-May-2024	18.12	18.57	18.97	18.06	18.09	18.12	18.16	5580	1.01	56	4117	73.78
HDFCMID150	EQ	18-May-2024	19.29	19.39	19.60	19.13	19.35	19.32	19.43	84385	16.39	384	61242	72.57
HDFCMOMENT	EQ	18-May-2024	33.81	34.25	34.25	33.53	34.20	34.12	34.04	55629	18.94	488	49490	88.96
HDFCNEXT50	EQ	18-May-2024	67.40	67.73	70.07	67.58	69.29	68.27	68.64	24639	16.91	211	18191	73.83
HDFCNIF100	EQ	18-May-2024	23.76	23.99	23.99	23.55	23.89	23.84	23.83	8635	2.06	57	6459	74.80
HDFCNIFBAN	EQ	18-May-2024	48.30	48.84	49.36	48.81	48.90	48.85	48.85	43031	21.02	53	42428	98.60
HDFCNIFIT	EQ	18-May-2024	34.16	34.95	34.95	34.04	34.24	34.18	34.21	7444	2.55	41	6373	85.61
HDFCNIFTY	EQ	18-May-2024	246.87	249.00	249.00	245.54	246.61	247.28	247.02	5360	13.24	106	4736	88.36
HDFCPSUBK	EQ	18-May-2024	71.27	72.28	72.46	71.13	71.77	71.67	72.04	4149	2.99	61	2814	67.82
HDFCPVTBAN	EQ	18-May-2024	24.16	24.20	24.84	23.64	24.24	24.24	24.22	12025	2.91	35	10024	83.36
HDFCQUAL	EQ	18-May-2024	53.46	53.54	55.00	53.54	53.70	54.11	53.89	2817	1.52	30	2522	89.53
HDFCSENSEX	EQ	18-May-2024	81.82	81.85	82.13	81.38	81.98	81.51	81.61	9858	8.05	98	8578	87.02
HDFCSILVER	EQ	18-May-2024	84.78	87.26	89.80	87.26	89.00	88.98	88.66	206947	183.47	789	120614	58.28
HDFCSML250	EQ	18-May-2024	157.90	158.00	159.40	157.90	158.50	158.87	158.96	137534	218.62	1294	121115	88.06
HDFCVALUE	EQ	18-May-2024	126.56	128.39	128.39	126.66	126.87	126.86	126.85	1384	1.76	17	1293	93.42
HDIL	BZ	18-May-2024	4.55	4.60	4.75	4.40	4.75	4.75	4.62	41675	1.93	112	-	-
HEADSUP	BE	18-May-2024	12.95	13.00	13.45	13.00	13.25	13.10	13.18	5940	0.78	34	-	-
HEALTHADD	EQ	18-May-2024	120.67	125.70	125.70	121.42	121.42	121.42	121.78	16	0.02	5	15	93.75
HEALTHIETF	EQ	18-May-2024	121.80	123.00	123.21	120.28	122.41	122.33	122.32	5432	6.64	58	4630	85.24
HEALTHY	EQ	18-May-2024	12.28	12.30	12.60	12.00	12.30	12.29	12.29	50951	6.26	307	44691	87.71
HECPROJECT	EQ	18-May-2024	93.95	93.15	98.00	92.00	93.50	95.10	94.84	7666	7.27	90	6690	87.27
HEG	EQ	18-May-2024	2412.75	2423.80	2533.35	2405.10	2471.00	2485.05	2479.41	225915	5601.37	8154	72295	32.00
HEIDELBERG	EQ	18-May-2024	196.40	196.40	197.00	195.20	195.95	195.90	195.96	29406	57.62	769	20038	68.14
HEMIPROP	EQ	18-May-2024	210.55	212.00	212.15	208.60	208.65	209.00	209.78	130584	273.94	2493	93025	71.24
HERANBA	EQ	18-May-2024	321.50	322.95	325.00	318.25	325.00	323.65	323.34	5035	16.28	309	3666	72.81
HERCULES	EQ	18-May-2024	470.30	472.50	489.90	471.55	487.20	485.90	482.23	8984	43.32	557	5369	59.76
HERITGFOOD	EQ	18-May-2024	359.20	361.40	367.85	358.95	364.55	364.50	364.96	110261	402.41	2908	76126	69.04
HEROMOTOCO	EQ	18-May-2024	5089.20	5118.00	5135.50	5095.00	5100.00	5109.85	5115.00	21635	1106.63	3555	9319	43.07
HESTERBIO	EQ	18-May-2024	1777.50	1777.95	1806.00	1724.95	1760.05	1761.20	1763.81	986	17.39	199	740	75.05
HEUBACHIND	EQ	18-May-2024	392.25	392.60	398.55	391.50	396.65	393.55	395.08	7067	27.92	422	5714	80.85
HEXATRADEX	EQ	18-May-2024	149.80	150.00	153.80	149.50	150.80	150.70	151.00	940	1.42	39	786	83.62
HFCL	EQ	18-May-2024	96.60	97.55	101.40	97.25	100.90	100.95	100.42	8533694	8569.27	28030	5999575	70.30
HGINFRA	EQ	18-May-2024	1388.70	1399.00	1404.00	1370.00	1376.50	1382.50	1388.25	27457	381.17	2396	16039	58.41
HGS	EQ	18-May-2024	826.70	826.95	834.55	826.95	828.00	829.00	829.66	1438	11.93	206	1090	75.80
HIGREEN	SM	18-May-2024	193.05	198.00	202.70	194.80	202.70	201.75	199.79	33600	67.13	36	31200	92.86
HIKAL	EQ	18-May-2024	297.95	298.85	301.30	298.00	298.50	298.60	299.43	21613	64.72	943	14157	65.50
HIL	EQ	18-May-2024	2494.20	2491.00	2520.05	2480.30	2500.00	2510.65	2508.35	1150	28.85	174	913	79.39
HILTON	EQ	18-May-2024	121.15	121.95	127.20	121.00	126.00	125.65	125.10	51653	64.62	662	38077	73.72
HIMATSEIDE	EQ	18-May-2024	134.25	135.00	136.65	134.50	135.95	135.45	135.73	42370	57.51	613	32914	77.68
HINDALCO	EQ	18-May-2024	655.45	662.00	662.90	657.50	659.80	660.35	660.57	467849	3090.46	8839	198271	42.38
HINDCOMPOS	EQ	18-May-2024	418.05	419.05	435.00	413.50	420.50	417.20	422.44	1318	5.57	137	782	59.33
HINDCON	BE	18-May-2024	52.25	53.25	53.25	53.25	53.25	53.25	53.25	3591	1.91	14	-	-
HINDCOPPER	EQ	18-May-2024	383.95	387.50	389.80	384.00	389.70	388.25	387.37	5137309	19900.40	18458	3401922	66.22
HINDMOTORS	EQ	18-May-2024	38.65	40.55	40.55	39.00	40.55	40.55	40.39	6310722	2548.71	7305	3384067	53.62
HINDOILEXP	EQ	18-May-2024	201.75	202.40	202.65	199.05	199.50	200.05	200.58	274966	551.51	2362	166783	60.66
HINDPETRO	EQ	18-May-2024	506.95	508.00	508.00	502.45	504.40	505.05	506.09	477953	2418.89	8503	254617	53.27
HINDUNILVR	EQ	18-May-2024	2320.35	2325.00	2332.90	2321.10	2330.70	2327.15	2327.16	73806	1717.58	5249	35816	48.53
HINDWAREAP	EQ	18-May-2024	395.45	398.00	403.95	391.35	398.00	398.40	397.72	37236	148.09	1369	27174	72.98
HINDZINC	EQ	18-May-2024	590.20	596.00	619.70	596.00	619.70	619.70	614.15	1089404	6690.53	16173	551475	50.62
HIRECT	EQ	18-May-2024	718.85	728.95	734.40	714.05	729.00	728.60	728.64	2990	21.79	225	2065	69.06
HISARMETAL	EQ	18-May-2024	209.05	209.05	213.95	205.65	208.10	209.10	208.72	902	1.88	36	574	63.64
HITECH	EQ	18-May-2024	125.10	125.45	127.45	122.50	126.40	126.35	125.42	93646	117.45	1414	58452	62.42
HITECHCORP	EQ	18-May-2024	227.25	227.05	234.00	223.55	229.25	231.35	229.49	2902	6.66	138	2342	80.70
HITECHGEAR	BE	18-May-2024	1158.15	1139.00	1186.00	1110.00	1169.00	1157.70	1155.43	7354	84.97	298	-	-
HLEGLAS	EQ	18-May-2024	435.20	435.20	441.70	435.00	441.50	439.85	438.45	7833	34.34	737	5823	74.34
HLVLTD	BE	18-May-2024	26.75	26.70	27.45	26.70	27.00	27.15	27.14	97352	26.42	482	-	-
HMAAGRO	EQ	18-May-2024	54.30	55.30	55.40	53.85	54.60	54.25	54.59	189206	103.29	1157	145688	77.00
HMT	BZ	18-May-2024	53.95	54.50	56.00	53.45	54.80	55.05	54.79	3078	1.69	41	-	-
HMVL	EQ	18-May-2024	102.90	104.75	104.80	103.40	104.00	104.00	104.14	7366	7.67	108	5017	68.11
HNDFDS	EQ	18-May-2024	497.40	504.00	504.00	495.00	498.25	498.55	499.03	6138	30.63	810	4371	71.21
HNGSNGBEES	EQ	18-May-2024	312.83	302.63	302.63	302.63	302.63	302.63	302.63	22194	67.17	177	22194	100.00
HOLMARC	SM	18-May-2024	113.00	111.20	113.90	111.20	113.90	113.90	112.55	3000	3.38	2	3000	100.00
HOMEFIRST	EQ	18-May-2024	841.15	846.15	846.15	833.00	844.70	841.65	841.72	7715	64.94	836	4143	53.70
HOMESFY	ST	18-May-2024	837.90	879.75	879.75	798.00	879.50	864.10	866.93	7200	62.42	20	6000	83.33
HONASA	EQ	18-May-2024	400.20	408.40	408.40	403.05	406.85	406.55	406.00	23678	96.13	1005	15251	64.41
HONAUT	EQ	18-May-2024	52912.00	53900.00	53900.00	53200.00	53470.00	53560.50	53623.25	871	467.06	545	498	57.18
HONDAPOWER	EQ	18-May-2024	2834.10	2801.00	2879.85	2801.00	2867.00	2871.30	2861.81	5020	143.66	872	3255	64.84
HOVS	BE	18-May-2024	63.50	64.00	66.00	63.50	65.95	65.65	65.21	12282	8.01	72	-	-
HPAL	EQ	18-May-2024	101.85	102.80	104.95	101.10	102.45	102.35	102.47	60135	61.62	751	33251	55.29
HPIL	EQ	18-May-2024	149.25	145.00	147.00	145.00	147.00	147.00	145.24	45	0.07	18	45	100.00
HPL	EQ	18-May-2024	409.45	412.90	415.15	410.00	413.00	413.50	412.95	85891	354.69	2343	61544	71.65
HRHNEXT	SM	18-May-2024	37.50	37.00	38.70	35.85	38.70	37.75	37.23	15000	5.58	4	9000	60.00
HSCL	EQ	18-May-2024	349.00	346.20	357.95	346.20	352.80	353.75	354.30	180654	640.07	3367	139123	77.01
HTMEDIA	EQ	18-May-2024	26.80	27.00	27.40	26.85	27.10	27.05	27.12	97018	26.31	235	63074	65.01
HUBTOWN	BE	18-May-2024	149.25	153.00	156.50	150.00	152.50	152.75	153.04	46045	70.47	257	-	-
HUDCO	EQ	18-May-2024	241.60	242.65	248.40	242.35	243.25	244.60	245.43	5947358	14596.86	37880	2594039	43.62
HUHTAMAKI	EQ	18-May-2024	304.60	302.55	307.90	302.00	304.65	303.65	303.94	13143	39.95	520	8633	65.69
HYBRIDFIN	EQ	18-May-2024	10.00	10.50	10.50	10.50	10.50	10.50	10.50	5975	0.63	11	5974	99.98
IBLFL	SM	18-May-2024	56.05	56.05	57.40	56.00	56.75	56.75	56.39	16000	9.02	8	10000	62.50
IBREALEST	EQ	18-May-2024	124.75	125.40	127.50	124.15	127.30	127.00	126.26	2569560	3244.36	12070	1373268	53.44
IBULHSGFIN	EQ	18-May-2024	162.30	163.00	163.90	162.45	163.00	162.80	163.12	711480	1160.57	3653	443433	62.33
IBULPP	E1	18-May-2024	66.35	67.20	68.00	66.55	67.20	67.05	67.31	139416	93.84	783	92506	66.35
ICDSLTD	BE	18-May-2024	36.25	34.50	38.05	34.50	38.05	38.05	36.34	589	0.21	6	-	-
ICEMAKE	EQ	18-May-2024	558.40	563.95	575.00	550.00	552.60	555.80	562.69	24722	139.11	2521	7857	31.78
ICICIB22	EQ	18-May-2024	107.44	108.68	108.68	106.54	107.87	107.92	107.83	146868	158.36	1442	132915	90.50
ICICIBANK	EQ	18-May-2024	1130.50	1131.00	1133.00	1126.90	1132.00	1130.75	1129.46	312750	3532.37	7213	86644	27.70
ICICIGI	EQ	18-May-2024	1669.55	1662.50	1679.95	1659.55	1666.00	1674.25	1672.07	15448	258.30	1657	6399	41.42
ICICIPRULI	EQ	18-May-2024	590.20	593.00	593.00	586.25	589.95	589.70	589.55	32844	193.63	2029	12983	39.53
ICIL	EQ	18-May-2024	391.80	391.80	395.95	385.00	385.20	387.40	390.69	52393	204.70	2289	31591	60.30
ICRA	EQ	18-May-2024	5262.70	5262.65	5349.95	5080.10	5309.00	5296.35	5203.36	29773	1549.20	294	29178	98.00
IDBI	EQ	18-May-2024	84.35	84.75	86.40	84.75	86.35	86.10	85.71	2074528	1778.17	4838	1546088	74.53
IDEA	EQ	18-May-2024	13.25	13.35	13.40	13.20	13.25	13.30	13.33	56824162	7573.03	35644	28059362	49.38
IDEAFORGE	EQ	18-May-2024	697.35	700.00	703.05	696.85	699.00	699.50	699.55	61662	431.36	2487	48854	79.23
IDFC	EQ	18-May-2024	114.30	114.55	114.75	114.15	114.40	114.35	114.39	422235	482.99	3563	266726	63.17
IDFCFIRSTB	EQ	18-May-2024	77.20	77.50	77.55	77.20	77.35	77.45	77.41	2865940	2218.44	14708	1897659	66.21
IDFNIFTYET	EQ	18-May-2024	241.81	242.00	242.00	237.77	242.00	242.00	240.74	71	0.17	9	47	66.20
IEL	EQ	18-May-2024	13.10	13.10	13.75	12.80	13.30	13.45	13.49	175434	23.67	357	135814	77.42
IEX	EQ	18-May-2024	151.40	152.25	158.95	151.00	158.95	158.35	156.70	6788411	10637.65	31191	3751122	55.26
IFBAGRO	EQ	18-May-2024	449.95	453.10	458.00	440.10	452.10	452.30	449.38	1304	5.86	130	728	55.83
IFBIND	EQ	18-May-2024	1466.05	1466.05	1485.10	1447.05	1449.00	1452.15	1469.67	4442	65.28	540	3116	70.15
IFCI	EQ	18-May-2024	61.45	62.00	64.30	61.75	63.40	63.60	63.51	17261151	10963.38	45383	7687596	44.54
IFGLEXPOR	EQ	18-May-2024	740.55	740.95	755.15	726.10	734.10	730.75	739.22	18363	135.74	1060	13309	72.48
IGARASHI	EQ	18-May-2024	523.55	524.50	536.60	520.20	526.00	526.80	526.19	4799	25.25	458	2666	55.55
IGL	EQ	18-May-2024	440.50	441.00	445.00	441.00	443.45	444.00	443.86	123142	546.58	2731	65887	53.50
IGPL	EQ	18-May-2024	486.25	486.25	499.40	485.00	487.15	489.65	490.97	4063	19.95	481	2064	50.80
IIFL	EQ	18-May-2024	399.70	401.40	404.00	400.00	400.85	401.50	401.93	125442	504.19	4095	71165	56.73
IIFLSEC	EQ	18-May-2024	166.80	168.00	169.40	164.00	165.75	164.75	165.90	446540	740.82	4606	264170	59.16
IITL	EQ	18-May-2024	147.80	147.80	154.45	146.05	150.00	150.20	149.57	979	1.46	27	592	60.47
IKIO	EQ	18-May-2024	289.50	291.50	292.90	289.00	292.25	291.45	291.36	28663	83.51	1469	19053	66.47
IL&FSENGG	BZ	18-May-2024	23.95	23.85	24.70	22.80	23.50	23.75	23.91	7824	1.87	29	-	-
IL&FSTRANS	BZ	18-May-2024	4.45	4.50	4.55	4.25	4.40	4.35	4.38	12002	0.53	50	-	-
IMAGICAA	EQ	18-May-2024	79.80	80.10	80.95	80.00	80.10	80.40	80.42	135369	108.86	922	84838	62.67
IMFA	EQ	18-May-2024	721.70	725.00	744.00	723.95	742.00	740.75	739.29	80187	592.81	2555	43862	54.70
IMPAL	EQ	18-May-2024	1003.65	1005.15	1030.00	1005.15	1030.00	1023.05	1021.76	6088	62.20	336	5395	88.62
IMPEXFERRO	BE	18-May-2024	3.65	3.75	3.75	3.50	3.55	3.60	3.63	5901	0.21	25	-	-
INCREDIBLE	EQ	18-May-2024	38.80	40.55	40.55	39.85	40.30	39.90	40.43	1249	0.50	14	1249	100.00
INDBANK	EQ	18-May-2024	48.25	48.85	48.85	47.80	48.80	48.60	48.52	43982	21.34	367	26447	60.13
INDGN	EQ	18-May-2024	555.10	554.80	562.00	551.40	555.00	556.15	557.59	282815	1576.94	7847	150252	53.13
INDHOTEL	EQ	18-May-2024	571.10	571.30	574.80	569.20	571.00	570.60	570.80	199561	1139.09	5609	103990	52.11
INDIACEM	EQ	18-May-2024	211.20	211.20	214.90	211.20	214.50	214.00	213.54	401653	857.68	3150	259239	64.54
INDIAGLYCO	EQ	18-May-2024	791.50	791.55	805.00	780.05	795.25	800.40	799.43	9701	77.55	709	6454	66.53
INDIAMART	EQ	18-May-2024	2636.60	2644.95	2729.45	2583.90	2626.00	2632.20	2641.30	11503	303.83	1520	4753	41.32
INDIANB	EQ	18-May-2024	540.30	543.00	544.50	538.05	538.50	540.05	541.29	85216	461.26	2330	48773	57.23
INDIANCARD	EQ	18-May-2024	285.85	281.20	288.20	277.35	277.35	281.60	282.04	6208	17.51	217	2876	46.33
INDIANHUME	EQ	18-May-2024	322.30	322.00	338.40	321.65	337.50	337.70	332.73	255309	849.49	5741	128408	50.30
INDIASHLTR	EQ	18-May-2024	567.10	572.00	578.20	569.20	573.05	573.60	573.06	3895	22.32	359	2743	70.42
INDIGO	EQ	18-May-2024	4366.30	4353.05	4384.90	4336.85	4374.00	4366.65	4360.49	44832	1954.90	5721	16272	36.30
INDIGOPNTS	EQ	18-May-2024	1373.40	1373.45	1395.50	1356.50	1370.00	1365.00	1372.09	9807	134.56	1280	6215	63.37
INDIGRID	IV	18-May-2024	136.49	136.49	138.40	135.53	137.02	137.50	137.11	42440	58.19	175	25854	60.92
INDNIPPON	EQ	18-May-2024	669.95	675.00	675.00	655.00	666.30	667.70	668.56	1751	11.71	171	751	42.89
INDOAMIN	EQ	18-May-2024	135.05	135.10	138.90	130.00	132.00	132.20	133.61	39745	53.10	424	29630	74.55
INDOBORAX	EQ	18-May-2024	176.85	179.00	179.00	174.50	175.30	175.50	176.18	11559	20.36	313	7686	66.49
INDOCO	EQ	18-May-2024	320.30	323.70	324.00	317.30	321.90	321.70	322.10	9303	29.96	547	5967	64.14
INDORAMA	EQ	18-May-2024	44.65	44.65	44.85	42.65	44.85	43.85	43.30	135152	58.52	729	86954	64.34
INDOSTAR	EQ	18-May-2024	242.40	245.20	251.00	240.50	250.00	249.00	247.99	61411	152.29	1261	52677	85.78
INDOTECH	BE	18-May-2024	1368.80	1425.00	1437.20	1368.00	1437.20	1437.15	1429.52	14335	204.92	446	-	-
INDOTHAI	EQ	18-May-2024	327.10	326.50	326.50	319.00	325.65	321.75	321.90	1652	5.32	25	1191	72.09
INDOWIND	EQ	18-May-2024	23.75	23.95	24.90	23.80	24.15	24.10	24.18	95462	23.08	518	68088	71.32
INDRAMEDCO	EQ	18-May-2024	264.25	267.80	272.00	261.00	262.00	262.70	264.96	119441	316.47	3130	72290	60.52
INDSWFTLAB	EQ	18-May-2024	110.30	111.00	111.80	109.60	110.10	110.25	110.43	76536	84.51	864	51110	66.78
INDSWFTLTD	BE	18-May-2024	20.80	20.80	20.80	20.70	20.70	20.70	20.79	3165	0.66	14	-	-
INDTERRAIN	EQ	18-May-2024	71.55	70.90	72.15	69.20	71.20	70.90	70.97	8558	6.07	177	4549	53.15
INDUSINDBK	EQ	18-May-2024	1412.35	1414.20	1424.00	1413.75	1416.50	1417.30	1418.97	105107	1491.43	4361	42814	40.73
INDUSTOWER	EQ	18-May-2024	344.45	345.00	347.60	343.00	344.50	344.95	345.37	293526	1013.75	5049	140346	47.81
INFIBEAM	EQ	18-May-2024	32.45	32.50	32.95	32.45	32.80	32.80	32.81	2321354	761.55	5999	1538791	66.29
INFINIUM	SM	18-May-2024	217.00	225.00	225.00	221.50	221.50	221.50	223.83	1500	3.36	3	1500	100.00
INFOBEAN	EQ	18-May-2024	420.20	425.00	425.00	416.00	421.00	420.20	419.72	5274	22.14	219	3389	64.26
INFOLLION	SM	18-May-2024	213.35	213.35	213.35	213.35	213.35	213.35	213.35	800	1.71	1	800	100.00
INFRABEES	EQ	18-May-2024	888.75	891.99	911.00	877.64	890.00	887.69	890.39	5393	48.02	253	4424	82.03
INFRAIETF	EQ	18-May-2024	87.88	86.84	88.50	86.12	88.37	88.17	87.81	27162	23.85	375	22946	84.48
INFY	EQ	18-May-2024	1444.30	1445.00	1450.00	1442.00	1444.30	1443.65	1445.13	318277	4599.53	13136	201491	63.31
INGERRAND	EQ	18-May-2024	4750.10	4770.00	4975.00	4745.10	4925.00	4923.80	4888.80	6148	300.56	1125	3584	58.30
INM	SM	18-May-2024	271.05	284.00	284.60	284.00	284.60	284.60	284.40	1800	5.12	3	1800	100.00
INNOVACAP	EQ	18-May-2024	502.55	502.55	523.30	499.00	517.15	518.30	514.07	40814	209.81	1503	24257	59.43
INNOVANA	SM	18-May-2024	552.05	552.00	552.00	552.00	552.00	552.00	552.00	400	2.21	2	400	100.00
INNOVATIVE	SM	18-May-2024	6.60	6.45	6.60	6.40	6.50	6.50	6.53	24000	1.57	7	18000	75.00
INOXGREEN	EQ	18-May-2024	133.15	139.80	139.80	139.80	139.80	139.80	139.80	190273	266.00	730	190273	100.00
INOXINDIA	EQ	18-May-2024	1340.10	1345.00	1356.80	1332.05	1353.50	1352.80	1347.38	49409	665.73	2732	29878	60.47
INOXWIND	EQ	18-May-2024	609.65	613.75	634.30	609.65	628.10	628.90	622.29	319188	1986.27	7711	203360	63.71
INSECTICID	EQ	18-May-2024	581.45	582.10	588.00	575.25	581.00	581.60	583.42	2878	16.79	174	1661	57.71
INSPIRE	SM	18-May-2024	44.00	44.45	44.45	44.45	44.45	44.45	44.45	2000	0.89	1	2000	100.00
INTELLECT	EQ	18-May-2024	890.75	893.20	904.75	891.00	899.20	901.70	899.55	61785	555.79	2488	38763	62.74
INTENTECH	EQ	18-May-2024	131.85	126.20	126.35	125.25	125.25	125.25	125.55	28072	35.24	180	28072	100.00
INTLCONV	EQ	18-May-2024	89.45	86.25	86.35	85.00	85.00	85.00	85.19	293924	250.38	1820	249066	84.74
INVENTURE	BE	18-May-2024	2.30	2.30	2.35	2.30	2.35	2.35	2.34	282490	6.61	289	-	-
IOB	EQ	18-May-2024	62.05	62.40	65.05	62.15	64.70	64.70	64.10	4564635	2925.81	15230	3337828	73.12
IOC	EQ	18-May-2024	164.05	164.40	165.40	164.20	165.00	164.90	164.83	2610681	4303.10	18136	1493575	57.21
IOLCP	EQ	18-May-2024	374.00	374.00	383.40	374.00	377.70	376.25	377.91	38212	144.41	1778	26522	69.41
IONEXCHANG	EQ	18-May-2024	529.50	529.50	539.90	522.00	524.50	524.50	528.64	50314	265.98	2356	34774	69.11
IPCALAB	EQ	18-May-2024	1301.70	1308.65	1334.70	1299.55	1305.00	1309.75	1312.84	31324	411.23	1626	12454	39.76
IPL	EQ	18-May-2024	247.85	249.35	249.90	246.30	246.55	248.15	248.45	58633	145.67	1069	38662	65.94
IRB	EQ	18-May-2024	68.00	68.75	69.50	68.50	68.90	68.90	69.04	4913097	3392.03	21848	3388769	68.97
IRBINVIT	IV	18-May-2024	65.99	65.99	66.49	65.92	66.33	66.16	66.17	32027	21.19	359	28404	88.69
IRCON	EQ	18-May-2024	267.10	269.00	277.00	268.45	273.00	273.55	273.61	6998979	19149.56	45799	3562367	50.90
IRCTC	EQ	18-May-2024	1093.70	1099.70	1113.40	1096.00	1099.00	1102.60	1106.22	990121	10952.93	33206	440723	44.51
IREDA	EQ	18-May-2024	174.95	175.70	177.50	175.40	176.05	176.30	176.46	5404261	9536.17	32488	2972686	55.01
IRFC	EQ	18-May-2024	169.00	171.00	176.00	170.95	173.30	173.25	173.99	27116014	47180.40	153584	15164306	55.92
IRIS	BE	18-May-2024	179.65	186.95	186.95	175.00	180.00	179.90	177.54	14014	24.88	119	-	-
IRISDOREME	EQ	18-May-2024	82.35	82.50	83.50	81.10	82.60	82.95	82.65	12958	10.71	198	7798	60.18
IRMENERGY	EQ	18-May-2024	564.15	569.95	580.00	560.10	571.40	572.40	572.87	16316	93.47	1056	8826	54.09
ISEC	EQ	18-May-2024	728.85	729.45	732.50	727.80	730.90	730.00	729.76	23742	173.26	605	13387	56.39
ISFT	EQ	18-May-2024	125.75	127.30	130.00	123.50	126.85	126.75	127.46	11961	15.25	238	8547	71.46
ISGEC	EQ	18-May-2024	1108.25	1116.00	1130.20	1108.85	1114.00	1118.40	1117.47	10505	117.39	1055	5666	53.94
ISHAN	SM	18-May-2024	2.20	2.20	2.30	2.20	2.30	2.30	2.29	528000	12.10	11	288000	54.55
ISMTLTD	EQ	18-May-2024	127.60	133.00	133.95	123.30	124.50	124.35	129.33	1464886	1894.55	11024	762470	52.05
IT	EQ	18-May-2024	35.35	35.49	36.32	35.30	35.60	35.46	35.45	24343	8.63	158	19925	81.85
ITALIANE	SM	18-May-2024	33.95	34.00	35.60	34.00	35.60	35.60	35.38	20000	7.08	10	20000	100.00
ITBEES	EQ	18-May-2024	35.56	35.57	37.35	35.37	35.71	35.67	35.62	1424452	507.46	5308	1133009	79.54
ITC	EQ	18-May-2024	436.30	437.00	437.65	435.20	436.70	436.65	436.64	713859	3117.00	12556	440951	61.77
ITDC	EQ	18-May-2024	668.90	671.80	678.70	665.55	671.50	670.60	671.70	11320	76.04	792	6874	60.72
ITDCEM	EQ	18-May-2024	390.95	392.35	394.00	382.00	389.50	389.85	391.05	67171	262.67	2224	38883	57.89
ITETF	EQ	18-May-2024	33.87	34.00	35.35	33.45	33.95	33.93	33.90	35727	12.11	256	28612	80.09
ITETFADD	EQ	18-May-2024	33.71	34.38	34.38	33.80	33.81	33.82	33.85	4863	1.65	51	3361	69.11
ITI	EQ	18-May-2024	307.70	310.00	318.00	310.00	312.60	312.75	314.56	597771	1880.33	10414	301397	50.42
ITIETF	EQ	18-May-2024	35.49	35.49	36.42	35.03	35.58	35.52	35.57	58485	20.80	326	43769	74.84
IVC	EQ	18-May-2024	11.50	11.75	11.75	11.40	11.65	11.60	11.59	131294	15.22	548	97156	74.00
IVP	BE	18-May-2024	165.40	168.00	169.65	160.05	167.50	167.70	166.25	653	1.09	12	-	-
IVZINNIFTY	EQ	18-May-2024	2506.00	2555.00	2555.00	2500.45	2501.82	2501.22	2527.45	12	0.30	5	11	91.67
IWEL	BE	18-May-2024	7132.60	7117.00	7400.00	7117.00	7329.00	7340.35	7299.36	2305	168.25	277	-	-
IZMO	EQ	18-May-2024	302.90	302.85	315.40	302.85	315.00	313.45	311.78	61633	192.16	585	56430	91.56
J&KBANK	EQ	18-May-2024	129.10	129.80	130.00	129.00	129.95	129.55	129.46	449825	582.33	3197	297851	66.21
JAGRAN	EQ	18-May-2024	93.10	93.00	95.30	93.00	94.05	94.10	94.26	88337	83.27	1124	63944	72.39
JAGSNPHARM	EQ	18-May-2024	357.70	361.00	375.50	352.00	356.00	361.05	364.41	16385	59.71	415	11748	71.70
JAIBALAJI	BE	18-May-2024	968.65	969.00	980.00	955.00	969.00	964.95	966.74	9133	88.29	453	-	-
JAICORPLTD	EQ	18-May-2024	299.70	300.45	302.95	299.10	300.80	300.00	300.84	65172	196.07	1018	32311	49.58
JAINAM	SM	18-May-2024	147.35	140.00	140.00	140.00	140.00	140.00	140.00	1000	1.40	1	1000	100.00
JAIPURKURT	BE	18-May-2024	53.60	56.25	56.25	56.25	56.25	56.25	56.25	11720	6.59	31	-	-
JALAN	SM	18-May-2024	3.85	3.95	3.95	3.95	3.95	3.95	3.95	3000	0.12	1	3000	100.00
JAMNAAUTO	EQ	18-May-2024	134.95	135.35	135.50	134.35	134.75	135.00	134.91	264234	356.48	2552	175663	66.48
JASH	EQ	18-May-2024	2452.95	2552.00	2552.00	2405.85	2460.00	2454.00	2477.65	12035	298.19	1300	7965	66.18
JAYAGROGN	EQ	18-May-2024	238.40	236.50	241.65	236.50	241.00	240.50	240.07	4727	11.35	63	4326	91.52
JAYBARMARU	EQ	18-May-2024	111.60	111.95	113.80	111.50	112.45	112.45	112.47	36159	40.67	516	27796	76.87
JAYNECOIND	EQ	18-May-2024	49.20	49.65	49.95	48.25	48.25	48.65	48.83	80184	39.16	323	66352	82.75
JAYSREETEA	EQ	18-May-2024	103.00	103.00	103.90	102.10	102.55	102.65	102.50	3428	3.51	68	2652	77.36
JBCHEPHARM	EQ	18-May-2024	1825.00	1841.00	1915.00	1825.00	1845.30	1843.00	1867.63	38096	711.49	3336	12510	32.84
JBMA	EQ	18-May-2024	1833.45	1833.05	1841.70	1826.00	1837.00	1833.05	1833.08	23655	433.62	2387	14694	62.12
JCHAC	EQ	18-May-2024	1276.35	1276.35	1280.00	1242.05	1263.00	1272.30	1267.96	18868	239.24	1071	13062	69.23
JETAIRWAYS	BZ	18-May-2024	46.00	45.70	46.50	45.70	46.25	46.25	45.97	10884	5.00	178	-	-
JETFREIGHT	EQ	18-May-2024	13.90	13.80	14.40	13.65	13.90	13.90	13.89	25375	3.53	123	20608	81.21
JGCHEM	EQ	18-May-2024	240.10	241.30	244.00	236.00	241.40	240.70	239.19	44488	106.41	1099	26813	60.27
JHS	BE	18-May-2024	18.25	19.00	19.00	17.60	18.70	18.65	18.55	20055	3.72	72	-	-
JINDALPHOT	EQ	18-May-2024	637.60	639.05	649.40	633.00	640.50	644.40	643.25	6486	41.72	300	4133	63.72
JINDALPOLY	EQ	18-May-2024	520.60	522.00	533.55	522.00	530.00	530.25	529.27	7376	39.04	557	4499	61.00
JINDALSAW	EQ	18-May-2024	550.15	555.00	557.05	547.55	552.05	552.70	553.76	109986	609.05	3556	64878	58.99
JINDALSTEL	EQ	18-May-2024	1015.50	1024.70	1024.70	1010.05	1014.00	1016.65	1017.38	114170	1161.54	5651	38886	34.06
JINDRILL	EQ	18-May-2024	752.25	754.00	770.00	743.10	768.00	764.50	758.99	11514	87.39	978	7373	64.04
JINDWORLD	EQ	18-May-2024	351.90	351.90	362.00	351.00	351.20	353.85	356.96	9188	32.80	504	5971	64.99
JIOFIN	EQ	18-May-2024	357.20	358.00	363.70	357.70	362.20	362.20	361.74	4311952	15597.99	45083	2502801	58.04
JISLDVREQS	EQ	18-May-2024	35.60	35.75	35.90	34.85	35.15	35.05	35.33	20481	7.24	149	13211	64.50
JISLJALEQS	EQ	18-May-2024	69.70	69.95	70.30	68.60	69.15	69.55	69.59	1934326	1346.03	3620	1300698	67.24
JITFINFRA	BE	18-May-2024	791.50	803.80	803.80	785.00	799.00	798.35	796.97	2284	18.20	98	-	-
JKCEMENT	EQ	18-May-2024	3896.70	3924.00	3940.95	3886.05	3895.00	3902.90	3906.69	5636	220.18	1049	2946	52.27
JKIL	EQ	18-May-2024	630.30	630.30	639.15	627.00	630.00	633.20	634.61	20307	128.87	1154	12525	61.68
JKLAKSHMI	EQ	18-May-2024	781.90	787.00	787.00	776.00	779.90	778.35	780.84	14055	109.75	926	9376	66.71
JKPAPER	EQ	18-May-2024	376.95	377.70	380.45	374.00	380.00	379.20	377.86	177813	671.89	3670	97506	54.84
JKTYRE	EQ	18-May-2024	399.30	401.00	404.95	399.95	401.00	402.80	402.85	139058	560.20	4133	91287	65.65
JLHL	EQ	18-May-2024	1246.45	1265.00	1265.00	1230.05	1247.70	1243.70	1246.30	1066	13.29	171	738	69.23
JMA	BE	18-May-2024	99.00	99.00	101.45	98.10	100.25	100.15	100.35	940	0.94	29	-	-
JMFINANCIL	EQ	18-May-2024	81.60	82.05	82.70	81.45	81.50	82.00	81.99	2089068	1712.90	2922	1824002	87.31
JNKINDIA	EQ	18-May-2024	651.20	648.00	654.00	639.10	643.20	643.60	648.36	59480	385.65	2525	34287	57.64
JOCIL	EQ	18-May-2024	193.60	194.00	194.40	192.00	192.00	192.05	192.60	1378	2.65	28	973	70.61
JPASSOCIAT	EQ	18-May-2024	16.40	16.60	17.20	16.60	16.95	17.00	17.04	11363511	1936.55	4406	7321993	64.43
JPOLYINVST	EQ	18-May-2024	688.15	677.10	710.00	677.10	690.25	699.65	695.43	1980	13.77	154	1305	65.91
JPPOWER	EQ	18-May-2024	19.65	20.00	20.30	19.80	19.90	19.90	20.04	28280168	5668.31	22587	21915800	77.50
JSFB	EQ	18-May-2024	617.20	624.50	634.95	615.20	630.00	629.00	627.74	47270	296.73	1316	30024	63.52
JSL	EQ	18-May-2024	707.10	706.40	713.00	700.30	704.50	704.15	706.91	69438	490.86	3262	37438	53.92
JSLL	ST	18-May-2024	1184.90	1212.00	1212.00	1160.20	1175.00	1179.55	1180.76	4860	57.39	23	4680	96.30
JSWENERGY	EQ	18-May-2024	593.90	593.75	599.00	593.50	597.25	597.75	596.92	234551	1400.07	5405	109316	46.61
JSWHL	EQ	18-May-2024	6343.45	6398.90	6546.00	6343.45	6498.00	6491.85	6472.84	745	48.22	318	577	77.45
JSWINFRA	EQ	18-May-2024	271.65	273.05	278.00	272.35	275.25	275.50	276.12	1389801	3837.50	14344	852669	61.35
JSWSTEEL	EQ	18-May-2024	907.45	890.10	899.40	885.15	891.20	890.80	892.28	638499	5697.22	19714	224933	35.23
JTEKTINDIA	EQ	18-May-2024	164.15	164.95	169.70	164.20	165.80	165.55	165.87	23874	39.60	490	18818	78.82
JTLIND	EQ	18-May-2024	215.00	216.70	219.95	215.70	216.70	216.35	216.57	84117	182.17	1647	44252	52.61
JUBLFOOD	EQ	18-May-2024	470.70	473.60	473.60	468.10	469.00	469.40	469.99	126685	595.41	3397	66343	52.37
JUBLINDS	EQ	18-May-2024	1120.20	1135.45	1135.45	1100.00	1100.20	1103.05	1112.09	1056	11.74	114	618	58.52
JUBLINGREA	EQ	18-May-2024	526.10	528.80	537.00	528.10	529.40	529.75	533.14	38482	205.16	2531	21881	56.86
JUBLPHARMA	EQ	18-May-2024	722.45	722.45	734.40	714.50	714.50	716.45	721.87	44751	323.04	2130	27272	60.94
JUNIORBEES	EQ	18-May-2024	714.26	735.70	738.00	692.85	720.49	720.17	719.81	27631	198.89	1596	19255	69.69
JUNIPER	EQ	18-May-2024	459.45	457.10	468.00	455.00	464.70	461.05	460.48	8488	39.09	423	5134	60.49
JUSTDIAL	EQ	18-May-2024	973.80	979.95	1002.90	975.10	999.00	999.15	997.29	68489	683.04	3189	45822	66.90
JWL	EQ	18-May-2024	528.40	531.55	535.00	508.05	517.00	516.15	523.49	765634	4008.00	12860	404982	52.89
JYOTHYLAB	EQ	18-May-2024	442.95	446.05	453.00	445.15	446.30	447.70	449.38	64099	288.05	2273	41148	64.19
JYOTICNC	EQ	18-May-2024	895.50	912.00	928.00	904.85	925.05	920.00	916.94	83963	769.89	2588	40269	47.96
JYOTISTRUC	BE	18-May-2024	25.70	25.95	26.10	25.50	25.95	25.95	25.96	646182	167.76	744	-	-
K2INFRA	SM	18-May-2024	170.70	174.00	177.80	173.45	176.50	175.90	175.68	51600	90.65	42	21600	41.86
KABRAEXTRU	EQ	18-May-2024	381.90	385.00	385.95	376.00	385.95	383.20	382.33	12643	48.34	919	7508	59.38
KAJARIACER	EQ	18-May-2024	1272.15	1280.00	1285.00	1260.55	1263.95	1273.15	1274.39	22325	284.51	1950	14622	65.50
KAKATCEM	EQ	18-May-2024	216.80	218.80	221.10	213.40	215.95	216.10	218.73	4828	10.56	90	3864	80.03
KALAMANDIR	EQ	18-May-2024	186.30	187.40	189.05	186.00	186.95	186.85	187.26	19110	35.79	785	12142	63.54
KALYANIFRG	EQ	18-May-2024	436.15	436.15	453.90	436.10	440.60	449.65	448.19	1196	5.36	50	983	82.19
KALYANKJIL	EQ	18-May-2024	414.90	415.00	416.65	410.15	413.20	413.20	413.26	145654	601.93	5842	93568	64.24
KAMATHOTEL	EQ	18-May-2024	285.90	289.00	292.00	280.00	288.95	290.90	288.30	14286	41.19	439	11320	79.24
KAMDHENU	EQ	18-May-2024	508.50	506.00	523.90	505.15	513.00	517.75	518.95	10792	56.00	732	7052	65.34
KAMOPAINTS	EQ	18-May-2024	170.05	170.10	173.90	170.10	173.00	171.05	171.09	224292	383.74	512	216297	96.44
KANANIIND	BE	18-May-2024	3.55	3.65	3.70	3.50	3.70	3.70	3.61	193858	7.00	384	-	-
KANDARP	SM	18-May-2024	31.05	31.05	31.05	31.05	31.05	31.05	31.05	8000	2.48	2	8000	100.00
KANORICHEM	EQ	18-May-2024	117.90	119.00	122.50	116.35	120.65	119.65	119.75	7914	9.48	111	6169	77.95
KANPRPLA	EQ	18-May-2024	105.00	106.60	109.20	104.05	108.90	106.90	106.26	2406	2.56	154	1710	71.07
KANSAINER	EQ	18-May-2024	276.80	278.00	280.00	277.00	277.50	277.85	277.84	36783	102.20	1669	25338	68.89
KAPSTON	EQ	18-May-2024	344.10	349.00	351.00	340.25	342.00	342.50	344.32	3674	12.65	245	2175	59.20
KARNIKA	SM	18-May-2024	299.90	305.00	312.90	305.00	310.00	310.00	309.88	6800	21.07	13	6800	100.00
KARURVYSYA	EQ	18-May-2024	198.00	198.95	199.00	197.00	198.00	197.65	197.81	95073	188.07	1981	64380	67.72
KAUSHALYA	EQ	18-May-2024	748.30	749.80	785.00	749.80	770.00	766.35	773.15	99	0.77	22	94	94.95
KAVVERITEL	EQ	18-May-2024	17.55	17.30	18.40	17.30	18.40	18.35	18.13	18473	3.35	128	13026	70.51
KAYA	EQ	18-May-2024	342.35	341.30	348.80	341.30	344.60	343.80	343.23	3888	13.34	125	3115	80.12
KAYNES	EQ	18-May-2024	3080.35	3130.00	3234.35	3120.00	3234.35	3234.35	3205.81	53208	1705.75	3561	32915	61.86
KBCGLOBAL	EQ	18-May-2024	1.75	1.75	1.80	1.70	1.80	1.80	1.77	1209243	21.35	761	827793	68.46
KCEIL	SM	18-May-2024	298.85	306.00	312.00	300.00	308.00	305.85	305.12	39500	120.52	69	27000	68.35
KCK	SM	18-May-2024	131.75	134.75	138.30	134.75	138.30	138.30	135.93	6000	8.16	3	6000	100.00
KCP	EQ	18-May-2024	168.20	169.80	171.00	165.00	169.50	169.15	168.82	88818	149.95	1986	52752	59.39
KCPSUGIND	EQ	18-May-2024	36.50	36.80	37.00	36.20	36.50	36.50	36.55	34101	12.46	280	24206	70.98
KDDL	EQ	18-May-2024	2594.20	2623.00	2699.95	2588.30	2632.65	2627.85	2626.51	2827	74.25	693	1850	65.44
KDL	SM	18-May-2024	1053.95	1106.60	1106.60	1106.60	1106.60	1106.60	1106.60	8200	90.74	39	8200	100.00
KEC	EQ	18-May-2024	790.60	790.60	800.00	787.50	790.50	791.85	795.07	50418	400.86	2977	30230	59.96
KECL	EQ	18-May-2024	217.45	224.80	228.30	222.90	228.30	228.30	227.16	309794	703.73	1125	263063	84.92
KEEPLEARN	BE	18-May-2024	3.70	3.80	3.80	3.55	3.70	3.80	3.68	24842	0.91	30	-	-
KEI	EQ	18-May-2024	4168.80	4170.00	4260.00	4170.00	4211.00	4227.40	4236.06	14601	618.51	2687	7476	51.20
KEL	SM	18-May-2024	185.25	185.25	186.00	180.00	184.00	184.05	182.88	16800	30.72	13	7200	42.86
KELLTONTEC	EQ	18-May-2024	96.85	96.70	97.50	96.50	97.00	96.90	97.02	81914	79.47	1209	57705	70.45
KERNEX	EQ	18-May-2024	472.05	479.90	494.00	466.15	466.55	472.65	479.61	5558	26.66	229	4663	83.90
KESORAMIND	EQ	18-May-2024	180.40	181.00	182.00	179.00	179.25	179.75	180.28	115321	207.90	972	62608	54.29
KEYFINSERV	BE	18-May-2024	170.00	177.35	177.35	174.80	175.00	174.90	175.37	1330	2.33	8	-	-
KFINTECH	EQ	18-May-2024	755.20	753.85	768.50	752.45	758.00	757.75	759.66	26301	199.80	1677	15274	58.07
KHADIM	EQ	18-May-2024	362.85	362.85	371.95	357.80	357.80	364.75	362.92	1766	6.41	164	1142	64.67
KHAICHEM	EQ	18-May-2024	70.20	70.75	72.75	69.15	71.85	70.40	70.24	28576	20.07	372	17388	60.85
KHAITANLTD	EQ	18-May-2024	64.50	67.70	67.70	65.10	67.70	67.20	67.17	9000	6.05	102	6643	73.81
KHANDSE	EQ	18-May-2024	28.40	28.80	28.80	27.90	28.25	28.25	28.34	132	0.04	5	127	96.21
KHFM	SM	18-May-2024	83.25	79.50	85.85	79.50	85.55	85.55	83.98	12400	10.41	4	12400	100.00
KICL	EQ	18-May-2024	4412.00	4370.00	4450.10	4370.00	4400.00	4427.80	4431.46	624	27.65	121	559	89.58
KILITCH	EQ	18-May-2024	341.30	343.95	352.95	340.00	340.00	342.55	344.87	1382	4.77	77	929	67.22
KIMS	EQ	18-May-2024	1891.00	1906.15	1974.55	1901.00	1950.00	1952.20	1947.37	7791	151.72	1159	4737	60.80
KINGFA	EQ	18-May-2024	1981.10	1987.85	2006.00	1946.00	1957.70	1959.25	1966.65	1296	25.49	202	1097	84.65
KIOCL	EQ	18-May-2024	445.15	446.95	467.40	446.00	457.00	460.10	459.01	188181	863.77	5174	93906	49.90
KIRIINDUS	EQ	18-May-2024	369.80	384.90	384.90	353.80	355.85	357.65	368.23	514502	1894.55	7463	332280	64.58
KIRLOSBROS	EQ	18-May-2024	1849.25	1874.20	1899.25	1823.65	1836.00	1845.65	1869.06	32437	606.27	2609	16266	50.15
KIRLOSENG	EQ	18-May-2024	1289.80	1286.15	1350.00	1251.10	1288.00	1291.15	1305.11	119214	1555.87	7503	58770	49.30
KIRLOSIND	EQ	18-May-2024	6247.60	6277.70	6500.00	6260.05	6439.00	6471.80	6446.34	2294	147.88	640	1264	55.10
KIRLPNU	EQ	18-May-2024	1200.15	1201.00	1245.90	1201.00	1212.00	1214.40	1225.77	17949	220.01	1076	10754	59.91
KITEX	EQ	18-May-2024	213.35	215.50	216.00	211.00	213.00	213.70	214.43	65250	139.92	1231	45436	69.63
KKCL	EQ	18-May-2024	660.85	660.80	670.00	655.10	667.85	665.55	662.88	2326	15.42	251	1354	58.21
KLL	SM	18-May-2024	98.20	96.05	97.00	96.05	97.00	96.50	96.53	3200	3.09	2	1600	50.00
KMSUGAR	EQ	18-May-2024	37.90	38.40	38.80	38.00	38.30	38.30	38.38	146809	56.35	741	102736	69.98
KNAGRI	SM	18-May-2024	125.00	125.00	126.00	125.00	126.00	126.00	125.50	1600	2.01	2	1600	100.00
KNRCON	EQ	18-May-2024	257.75	258.45	261.90	257.00	260.00	259.45	259.43	75063	194.74	2214	55354	73.74
KODYTECH	SM	18-May-2024	1444.45	1516.50	1516.65	1421.00	1516.65	1516.65	1500.13	9800	147.01	78	6700	68.37
KOHINOOR	EQ	18-May-2024	40.15	40.15	41.85	39.50	40.35	40.40	40.37	26851	10.84	192	16786	62.52
KOKUYOCMLN	EQ	18-May-2024	155.25	154.50	159.00	154.50	156.90	156.75	157.37	27249	42.88	1257	15652	57.44
KOLTEPATIL	EQ	18-May-2024	521.20	524.90	527.00	512.00	522.10	524.55	522.84	13409	70.11	611	6028	44.95
KONSTELEC	SM	18-May-2024	213.15	215.00	217.00	206.00	206.00	207.60	210.20	104000	218.61	102	85000	81.73
KONTOR	SM	18-May-2024	99.55	103.50	103.55	99.75	99.75	99.75	102.04	24000	24.49	20	19200	80.00
KOPRAN	EQ	18-May-2024	251.95	253.85	253.85	246.45	250.00	249.25	249.72	99891	249.44	2454	70456	70.53
KORE	SM	18-May-2024	420.70	440.90	440.90	440.90	440.90	440.90	440.90	1000	4.41	2	1000	100.00
KOTAKBANK	EQ	18-May-2024	1696.55	1698.00	1704.00	1691.95	1695.25	1696.95	1697.90	291295	4945.91	9605	148976	51.14
KOTARISUG	EQ	18-May-2024	58.00	58.00	59.30	57.65	58.30	58.55	58.21	74413	43.32	507	42134	56.62
KOTHARIPET	EQ	18-May-2024	137.10	137.90	143.25	137.85	141.60	141.55	141.35	76271	107.81	919	55324	72.54
KOTHARIPRO	EQ	18-May-2024	128.70	129.00	132.75	129.00	132.00	131.45	131.03	6463	8.47	107	5462	84.51
KOTYARK	SM	18-May-2024	1340.95	1273.90	1273.90	1273.90	1273.90	1273.90	1273.90	10000	127.39	76	10000	100.00
KPIGREEN	EQ	18-May-2024	1920.60	1950.00	1950.00	1853.00	1929.00	1926.65	1929.34	98436	1899.16	6236	57653	58.57
KPIL	EQ	18-May-2024	1201.80	1201.80	1210.00	1190.00	1195.00	1199.20	1203.20	10267	123.53	1195	6142	59.82
KPITTECH	EQ	18-May-2024	1517.20	1536.00	1536.00	1506.00	1510.00	1510.00	1517.12	61838	938.16	4626	41736	67.49
KPRMILL	EQ	18-May-2024	831.95	840.80	844.00	826.95	830.00	832.40	836.51	13366	111.81	931	9366	70.07
KRBL	EQ	18-May-2024	283.90	287.00	289.00	284.50	285.00	285.35	285.87	356945	1020.39	3273	307957	86.28
KREBSBIO	EQ	18-May-2024	67.05	67.00	68.50	67.00	68.50	68.20	68.03	1382	0.94	24	977	70.69
KRIDHANINF	BE	18-May-2024	4.60	4.50	4.50	4.50	4.50	4.50	4.50	164	0.01	4	-	-
KRISHANA	EQ	18-May-2024	219.35	221.95	221.95	213.00	214.90	217.40	217.72	7459	16.24	154	6064	81.30
KRISHCA	SM	18-May-2024	252.25	258.00	258.00	248.55	249.10	249.05	251.46	5500	13.83	9	4000	72.73
KRISHNADEF	SM	18-May-2024	432.10	435.00	444.75	435.00	444.75	439.60	438.44	2000	8.77	4	2000	100.00
KRITI	EQ	18-May-2024	114.90	118.00	118.00	114.95	117.00	116.05	116.23	9759	11.34	193	6845	70.14
KRITIKA	BE	18-May-2024	21.00	20.60	20.60	20.60	20.60	20.60	20.60	28672	5.91	95	-	-
KRITINUT	EQ	18-May-2024	101.95	101.95	103.00	100.05	103.00	101.90	102.29	31557	32.28	212	24223	76.76
KRSNAA	EQ	18-May-2024	598.20	598.20	617.00	593.55	599.90	599.20	601.44	6933	41.70	390	5413	78.08
KRYSTAL	EQ	18-May-2024	699.50	709.95	709.95	700.05	705.70	705.25	706.27	6374	45.02	458	4378	68.69
KSB	EQ	18-May-2024	4811.25	4852.30	4884.85	4780.05	4810.00	4818.75	4831.41	2860	138.18	709	1929	67.45
KSCL	EQ	18-May-2024	850.70	851.05	860.00	842.05	850.00	848.70	850.17	5244	44.58	423	3860	73.61
KSHITIJPOL	BE	18-May-2024	5.40	5.25	5.55	5.25	5.40	5.35	5.33	29263	1.56	121	-	-
KSL	EQ	18-May-2024	846.65	851.85	854.35	846.00	852.00	848.55	850.40	10576	89.94	682	8609	81.40
KSOLVES	EQ	18-May-2024	1109.20	1109.20	1120.00	1097.10	1106.05	1104.90	1108.99	8656	95.99	1159	6256	72.27
KTKBANK	EQ	18-May-2024	221.35	222.80	224.90	221.80	223.50	223.20	223.46	215523	481.61	3565	163539	75.88
KUANTUM	EQ	18-May-2024	156.90	157.90	157.95	150.40	155.80	155.10	154.25	16631	25.65	678	9078	54.58
LAGNAM	BE	18-May-2024	135.20	137.90	137.90	137.90	137.90	137.90	137.90	4552	6.28	10	-	-
LAKPRE	BZ	18-May-2024	4.25	4.20	4.25	4.15	4.25	4.25	4.17	610	0.03	3	-	-
LAL	EQ	18-May-2024	25.35	25.90	25.90	25.20	25.55	25.40	25.41	16929	4.30	149	14114	83.37
LALPATHLAB	EQ	18-May-2024	2549.25	2555.00	2564.95	2530.20	2535.05	2535.65	2545.00	20022	509.56	2185	9788	48.89
LAMBODHARA	EQ	18-May-2024	149.15	152.50	152.50	146.00	148.00	149.50	149.59	5119	7.66	114	2738	53.49
LANCORHOL	EQ	18-May-2024	44.30	44.85	45.50	44.05	44.50	44.95	44.81	9145	4.10	55	8040	87.92
LANDMARK	EQ	18-May-2024	751.50	759.95	761.10	751.50	755.75	757.60	757.09	4480	33.92	506	2805	62.61
LAOPALA	EQ	18-May-2024	326.95	327.25	329.00	324.05	325.00	325.30	325.95	12346	40.24	974	7921	64.16
LASA	EQ	18-May-2024	23.40	24.25	24.40	22.60	23.55	23.70	23.74	10217	2.43	90	6499	63.61
LATENTVIEW	BE	18-May-2024	483.00	483.00	496.25	483.00	488.00	488.65	489.41	64898	317.62	1354	-	-
LATTEYS	BE	18-May-2024	16.40	16.40	17.20	15.65	17.20	17.20	16.82	78463	13.20	225	-	-
LAURUSLABS	EQ	18-May-2024	440.15	440.15	446.25	440.00	444.05	444.65	443.35	186760	827.99	3437	101280	54.23
LAWSIKHO	SM	18-May-2024	306.90	306.30	310.00	300.30	304.95	302.80	305.07	29000	88.47	48	24000	82.76
LAXMICOT	EQ	18-May-2024	32.35	33.95	33.95	32.75	33.95	33.95	33.94	143635	48.75	184	73302	51.03
LAXMIMACH	EQ	18-May-2024	17209.60	17249.40	17424.90	17001.00	17155.00	17121.90	17185.93	405	69.60	148	320	79.01
LCCINFOTEC	BE	18-May-2024	2.20	2.30	2.30	2.30	2.30	2.30	2.30	6934	0.16	12	-	-
LEMERITE	SM	18-May-2024	81.60	82.00	84.00	81.50	81.75	81.85	82.34	25600	21.08	9	20800	81.25
LEMONTREE	EQ	18-May-2024	144.85	146.50	148.35	146.25	147.10	146.90	147.29	562231	828.10	4505	349160	62.10
LEXUS	EQ	18-May-2024	42.40	42.40	44.45	42.00	43.90	43.95	43.85	10463	4.59	105	8086	77.28
LFIC	BE	18-May-2024	194.00	197.90	197.90	185.35	195.00	192.95	189.36	306	0.58	16	-	-
LGBBROSLTD	EQ	18-May-2024	1264.40	1270.05	1300.00	1248.60	1290.80	1279.60	1279.93	5676	72.65	805	2628	46.30
LGBFORGE	EQ	18-May-2024	9.85	9.90	9.95	9.80	9.95	9.90	9.89	82461	8.15	201	62228	75.46
LGHL	BE	18-May-2024	289.95	303.60	304.40	290.00	304.35	299.85	300.16	2072	6.22	72	-	-
LIBAS	EQ	18-May-2024	19.35	19.35	19.60	19.05	19.35	19.25	19.29	11071	2.14	118	6446	58.22
LIBERTSHOE	EQ	18-May-2024	325.65	325.65	325.70	320.05	322.90	322.85	323.90	5079	16.45	212	3978	78.32
LICHSGFIN	EQ	18-May-2024	652.00	652.35	655.00	642.20	643.00	644.85	647.78	398889	2583.91	7062	244760	61.36
LICI	EQ	18-May-2024	970.40	974.65	980.10	970.95	974.00	974.40	975.37	265208	2586.76	8495	157787	59.50
LICMFGOLD	EQ	18-May-2024	6707.20	6723.00	6728.00	6723.00	6728.00	6728.00	6727.67	86	5.79	10	81	94.19
LICNETFGSC	EQ	18-May-2024	25.27	25.45	25.45	24.95	25.44	25.44	25.12	2532	0.64	40	2372	93.68
LICNETFN50	EQ	18-May-2024	244.02	247.48	247.48	244.12	244.31	244.31	244.66	240	0.59	10	125	52.08
LICNETFSEN	EQ	18-May-2024	815.96	817.16	817.16	817.16	817.16	817.16	817.16	1	0.01	1	1	100.00
LICNFNHGP	EQ	18-May-2024	251.97	258.26	258.26	246.00	250.00	247.52	250.38	104	0.26	15	91	87.50
LICNMID100	EQ	18-May-2024	51.06	51.00	51.00	49.02	50.50	50.54	50.52	7491	3.78	84	6962	92.94
LIKHITHA	EQ	18-May-2024	364.60	363.80	366.40	356.50	358.10	359.60	360.86	72705	262.37	2340	45792	62.98
LINC	EQ	18-May-2024	608.05	600.00	612.45	595.05	612.45	607.25	603.56	1146	6.92	111	840	73.30
LINCOLN	EQ	18-May-2024	577.65	580.00	584.45	574.10	582.00	576.15	579.00	13775	79.76	656	10636	77.21
LINDEINDIA	EQ	18-May-2024	9377.45	9450.00	9535.35	9255.05	9472.75	9481.45	9450.16	15809	1493.98	3363	6976	44.13
LIQUID	EQ	18-May-2024	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	14902	149.02	42	13173	88.40
LIQUID1	EQ	18-May-2024	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	200	2.00	1	200	100.00
LIQUIDADD	EQ	18-May-2024	1010.45	1010.44	1010.46	1010.44	1010.44	1010.44	1010.46	4663	47.12	8	4163	89.28
LIQUIDBEES	EQ	18-May-2024	1000.00	1001.65	1001.65	999.99	1000.01	999.99	1000.00	681360	6813.60	1717	440304	64.62
LIQUIDCASE	EQ	18-May-2024	102.26	105.35	105.35	102.25	102.27	102.26	102.27	757019	774.18	567	696403	91.99
LIQUIDETF	EQ	18-May-2024	999.99	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	141586	1415.86	91	74779	52.82
LIQUIDIETF	EQ	18-May-2024	999.99	999.99	1000.00	983.35	999.99	999.99	999.67	83647	836.19	110	81045	96.89
LIQUIDSBI	EQ	18-May-2024	1000.01	1000.01	1000.01	999.99	999.99	999.99	1000.01	1970	19.70	6	1610	81.73
LLOYDSENGG	EQ	18-May-2024	62.45	62.25	64.50	62.25	63.15	63.05	63.13	923904	583.25	3360	549817	59.51
LLOYDSME	EQ	18-May-2024	711.30	714.50	717.00	701.10	705.80	705.15	709.23	52741	374.06	1543	39156	74.24
LODHA	EQ	18-May-2024	1199.85	1204.80	1210.05	1200.00	1207.00	1207.50	1206.18	26226	316.33	1872	11456	43.68
LOKESHMACH	BE	18-May-2024	430.30	435.00	451.00	425.00	436.50	431.05	435.62	10721	46.70	204	-	-
LORDSCHLO	BE	18-May-2024	121.35	120.50	125.85	120.50	122.00	124.55	124.65	2709	3.38	24	-	-
LOTUSEYE	BE	18-May-2024	61.40	61.00	62.00	60.25	61.00	60.95	61.19	4924	3.01	34	-	-
LOVABLE	EQ	18-May-2024	131.50	131.50	138.05	125.30	129.70	133.05	132.76	55918	74.24	748	17918	32.04
LOWVOL	EQ	18-May-2024	181.65	181.65	182.35	181.65	182.35	182.29	182.30	43	0.08	4	43	100.00
LOWVOL1	EQ	18-May-2024	18.50	18.70	18.96	18.23	18.50	18.49	18.49	11143	2.06	71	9001	80.78
LOWVOLIETF	EQ	18-May-2024	19.50	20.10	20.10	19.46	19.52	19.53	19.54	23405	4.57	193	17231	73.62
LOYALTEX	EQ	18-May-2024	591.05	568.05	609.00	568.05	589.95	589.95	596.69	256	1.53	36	79	30.86
LPDC	EQ	18-May-2024	9.10	9.15	9.35	8.90	9.20	9.05	9.14	15789	1.44	112	10352	65.56
LT	EQ	18-May-2024	3450.75	3452.00	3468.00	3445.80	3467.50	3464.20	3458.37	141462	4892.28	9811	86537	61.17
LTF	EQ	18-May-2024	160.70	161.45	162.15	159.70	160.45	160.20	160.48	295022	473.46	3076	204611	69.35
LTFOODS	EQ	18-May-2024	226.90	226.95	229.90	220.50	224.60	223.65	224.11	356599	799.18	6909	231245	64.85
LTGILTBEES	EQ	18-May-2024	25.70	25.74	25.74	25.66	25.71	25.70	25.70	325678	83.69	330	319645	98.15
LTIM	EQ	18-May-2024	4764.30	4789.95	4789.95	4740.00	4753.00	4751.10	4757.34	21310	1013.79	4094	11192	52.52
LTTS	EQ	18-May-2024	4454.50	4470.00	4497.90	4440.10	4467.00	4464.05	4467.95	15981	714.02	2456	8339	52.18
LUMAXIND	EQ	18-May-2024	2626.25	2602.05	2646.15	2525.00	2613.00	2615.65	2602.94	1361	35.43	225	620	45.55
LUMAXTECH	EQ	18-May-2024	481.40	482.45	484.50	474.10	477.20	476.95	477.54	28415	135.69	1130	20347	71.61
LUPIN	EQ	18-May-2024	1651.75	1652.00	1666.00	1648.60	1662.65	1660.30	1660.07	42384	703.60	3130	18002	42.47
LUXIND	EQ	18-May-2024	1576.95	1600.00	1620.00	1582.00	1605.90	1608.30	1601.53	81341	1302.70	3891	64006	78.69
LXCHEM	EQ	18-May-2024	250.30	252.20	260.60	252.20	260.10	259.10	257.33	648547	1668.94	6811	476729	73.51
LYKALABS	EQ	18-May-2024	115.20	115.10	118.00	113.25	117.30	116.80	116.05	19343	22.45	229	12926	66.83
LYPSAGEMS	EQ	18-May-2024	6.20	6.10	6.25	6.10	6.20	6.15	6.14	12697	0.78	44	7249	57.09
M&M	EQ	18-May-2024	2514.60	2527.95	2527.95	2500.05	2504.00	2503.70	2509.63	257091	6452.04	13739	116501	45.32
M&MFIN	EQ	18-May-2024	263.80	263.55	266.90	263.50	264.80	264.50	264.76	103925	275.16	2004	67488	64.94
MAANALU	EQ	18-May-2024	142.25	144.00	144.00	142.10	142.25	142.65	142.89	15884	22.70	371	9963	62.72
MACPOWER	BE	18-May-2024	1411.90	1474.95	1474.95	1400.30	1444.00	1446.70	1437.02	1665	23.93	166	-	-
MADHAV	BE	18-May-2024	42.05	43.70	43.70	41.20	43.10	41.20	42.78	1252	0.54	23	-	-
MADHUCON	BE	18-May-2024	9.95	10.25	10.35	9.60	9.60	10.05	10.13	8840	0.90	59	-	-
MADHUSUDAN	SM	18-May-2024	150.15	149.00	150.90	147.40	148.50	148.35	148.56	33000	49.03	33	24000	72.73
MADRASFERT	EQ	18-May-2024	87.80	88.45	89.50	87.00	88.70	88.55	88.60	48694	43.14	602	28052	57.61
MAFANG	EQ	18-May-2024	95.51	90.24	90.24	90.24	90.24	90.24	90.24	106071	95.72	421	106070	100.00
MAGADSUGAR	EQ	18-May-2024	687.45	687.50	709.00	682.00	694.30	695.45	697.77	4664	32.54	234	1957	41.96
MAGNUM	EQ	18-May-2024	60.90	61.50	61.95	60.00	60.40	60.60	60.64	8808	5.34	122	5813	66.00
MAGSON	SM	18-May-2024	99.90	99.80	104.00	99.80	104.00	104.00	101.90	4000	4.08	2	4000	100.00
MAHABANK	EQ	18-May-2024	64.15	64.30	64.80	64.20	64.40	64.45	64.49	2371837	1529.64	6178	1431880	60.37
MAHAPEXLTD	EQ	18-May-2024	127.50	126.90	127.00	126.90	127.00	127.00	126.99	8	0.01	4	8	100.00
MAHASTEEL	EQ	18-May-2024	113.20	116.05	118.00	110.60	115.00	112.60	112.73	6538	7.37	133	4388	67.12
MAHEPC	EQ	18-May-2024	137.05	137.80	138.95	136.10	138.20	137.25	137.43	9320	12.81	172	6238	66.93
MAHESHWARI	EQ	18-May-2024	65.70	65.75	67.80	65.70	67.50	66.20	66.42	3665	2.43	55	1643	44.83
MAHKTECH	EQ	18-May-2024	14.74	14.85	14.99	14.76	14.92	14.88	14.90	272656	40.61	558	195772	71.80
MAHLIFE	EQ	18-May-2024	616.95	621.95	630.10	617.80	619.90	621.00	624.22	34233	213.69	1777	18651	54.48
MAHLOG	EQ	18-May-2024	440.40	441.90	450.00	440.40	446.20	447.20	446.31	34361	153.36	1942	25334	73.73
MAHSCOOTER	EQ	18-May-2024	7605.35	7501.05	7699.90	7501.00	7619.00	7567.55	7581.67	360	27.29	120	300	83.33
MAHSEAMLES	EQ	18-May-2024	812.15	819.80	844.00	819.00	839.00	836.35	833.62	69128	576.27	2851	46708	67.57
MAITHANALL	EQ	18-May-2024	1315.45	1325.05	1347.00	1316.00	1320.00	1319.40	1327.97	33586	446.01	2170	23882	71.11
MAITREYA	SM	18-May-2024	170.00	164.00	164.00	161.50	161.75	161.75	162.50	4800	7.80	6	4800	100.00
MAKEINDIA	EQ	18-May-2024	137.20	141.30	141.30	137.25	137.65	137.94	138.05	37020	51.11	372	32865	88.78
MALLCOM	EQ	18-May-2024	1019.90	1019.95	1040.00	1012.05	1032.00	1021.95	1026.72	501	5.14	48	449	89.62
MALUPAPER	BE	18-May-2024	42.20	43.85	43.85	41.10	43.35	42.95	42.58	8490	3.61	76	-	-
MANAKALUCO	BE	18-May-2024	24.90	24.90	25.50	24.30	24.80	24.95	25.00	13193	3.30	108	-	-
MANAKCOAT	BE	18-May-2024	59.50	59.75	60.25	57.55	58.50	58.65	59.65	84211	50.23	175	-	-
MANAKSIA	EQ	18-May-2024	110.95	110.95	113.50	109.10	112.00	112.45	112.29	23595	26.50	636	16348	69.29
MANAKSTEEL	BE	18-May-2024	60.70	60.70	63.70	60.30	62.50	62.90	62.32	28742	17.91	179	-	-
MANALIPETC	EQ	18-May-2024	77.80	78.00	78.40	77.00	78.15	77.95	77.91	141827	110.49	845	103779	73.17
MANAPPURAM	EQ	18-May-2024	183.65	184.25	185.00	180.00	181.50	181.80	182.83	1013484	1852.98	6914	514425	50.76
MANGALAM	EQ	18-May-2024	99.80	100.00	104.50	98.00	100.20	101.30	100.80	9783	9.86	310	7414	75.78
MANGCHEFER	EQ	18-May-2024	113.45	113.45	114.65	111.05	112.50	112.30	113.16	74680	84.51	660	57621	77.16
MANGLMCEM	EQ	18-May-2024	867.85	877.70	884.80	851.30	870.85	868.40	868.53	5916	51.38	434	3559	60.16
MANINDS	EQ	18-May-2024	366.90	369.95	375.00	365.00	374.90	372.75	370.78	38235	141.77	987	25335	66.26
MANINFRA	EQ	18-May-2024	197.45	200.00	200.00	193.50	197.75	197.55	197.70	123814	244.78	2514	84483	68.23
MANKIND	EQ	18-May-2024	2090.65	2109.00	2127.00	2103.75	2112.00	2111.65	2114.83	38068	805.07	3193	24284	63.79
MANOMAY	EQ	18-May-2024	190.65	193.75	193.75	186.15	191.95	189.95	189.22	536	1.01	38	252	47.01
MANORAMA	BE	18-May-2024	569.60	575.05	583.00	560.00	574.00	570.00	573.05	7640	43.78	146	-	-
MANORG	BE	18-May-2024	374.90	370.50	384.00	370.50	376.50	378.60	379.57	476	1.81	27	-	-
MANUGRAPH	EQ	18-May-2024	23.35	23.95	24.30	22.85	23.55	23.45	23.70	2438	0.58	34	1416	58.08
MANYAVAR	EQ	18-May-2024	1044.00	1057.95	1057.95	1003.10	1026.90	1026.75	1033.76	15069	155.78	1562	8910	59.13
MAPMYINDIA	EQ	18-May-2024	1985.40	1991.00	2050.00	1982.00	2031.25	2036.80	2034.27	36430	741.08	2914	24129	66.23
MARALOVER	EQ	18-May-2024	73.25	74.90	76.10	74.10	74.25	74.50	75.48	16082	12.14	141	12550	78.04
MARATHON	EQ	18-May-2024	414.35	416.00	420.00	410.20	420.00	419.30	416.38	4910	20.44	236	2660	54.18
MARICO	EQ	18-May-2024	597.05	597.00	599.90	591.10	596.00	594.55	595.67	91597	545.62	3348	26298	28.71
MARINE	EQ	18-May-2024	98.65	99.00	103.55	99.00	103.40	103.30	102.00	337580	344.32	1390	242385	71.80
MARINETRAN	SM	18-May-2024	31.00	29.50	30.95	29.50	30.95	30.45	30.45	12000	3.65	3	8000	66.67
MARKSANS	EQ	18-May-2024	169.15	170.00	171.25	161.00	166.80	166.85	166.48	415236	691.28	5057	175956	42.37
MARSHALL	BE	18-May-2024	26.45	26.95	27.75	26.00	27.75	27.35	27.32	26907	7.35	65	-	-
MARUTI	EQ	18-May-2024	12641.50	12647.95	12693.45	12565.40	12612.00	12600.15	12634.63	17550	2217.38	3169	7336	41.80
MASFIN	EQ	18-May-2024	290.80	294.00	298.60	293.00	296.40	295.95	295.94	34148	101.06	2287	19660	57.57
MASKINVEST	BE	18-May-2024	87.55	83.20	83.20	83.20	83.20	83.20	83.20	100	0.08	1	-	-
MASPTOP50	EQ	18-May-2024	43.67	42.29	42.29	42.29	42.29	42.29	42.29	18348	7.76	66	18348	100.00
MASTEK	EQ	18-May-2024	2475.25	2480.00	2549.00	2480.00	2527.80	2525.00	2529.52	8287	209.62	1371	5500	66.37
MASTER	SM	18-May-2024	156.80	164.60	164.60	164.60	164.60	164.60	164.60	7000	11.52	7	5000	71.43
MATRIMONY	EQ	18-May-2024	560.30	563.80	563.80	551.15	555.25	552.95	554.57	1179	6.54	118	944	80.07
MAWANASUG	EQ	18-May-2024	95.25	95.85	96.45	94.60	95.55	95.60	95.80	12245	11.73	612	6730	54.96
MAXESTATES	EQ	18-May-2024	343.25	343.25	355.80	342.95	354.00	352.20	352.41	24838	87.53	1522	19122	76.99
MAXHEALTH	EQ	18-May-2024	841.80	852.30	852.30	839.55	847.20	846.45	846.25	55768	471.94	2829	24459	43.86
MAXIND	EQ	18-May-2024	265.60	274.70	276.40	265.00	271.10	273.05	272.71	11297	30.81	417	6768	59.91
MAXPOSURE	SM	18-May-2024	99.50	99.00	99.00	94.55	94.55	95.15	95.37	62000	59.13	26	40000	64.52
MAYURUNIQ	EQ	18-May-2024	533.00	526.00	536.50	525.85	533.00	530.85	530.78	12592	66.84	535	7887	62.64
MAZDA	EQ	18-May-2024	1459.00	1462.05	1490.00	1429.85	1450.10	1454.45	1464.23	1577	23.09	287	1034	65.57
MAZDOCK	EQ	18-May-2024	2756.65	2745.00	2889.00	2736.40	2874.00	2874.30	2854.84	957517	27335.63	41952	296483	30.96
MBAPL	EQ	18-May-2024	230.60	224.00	228.35	223.15	226.05	226.15	225.38	4016	9.05	176	2431	60.53
MBECL	EQ	18-May-2024	4.40	4.60	4.60	4.60	4.60	4.60	4.60	15192	0.70	11	15192	100.00
MBLINFRA	EQ	18-May-2024	46.10	46.85	48.40	45.10	48.15	47.70	47.09	38941	18.34	244	24407	62.68
MCDOWELL-N	EQ	18-May-2024	1182.55	1190.00	1191.85	1177.10	1182.40	1181.05	1182.34	42975	508.11	3317	17168	39.95
MCL	EQ	18-May-2024	40.00	40.65	41.90	39.70	41.00	41.10	40.79	19278	7.86	165	17297	89.72
MCLEODRUSS	BE	18-May-2024	24.40	24.80	25.40	24.00	25.20	25.10	24.86	53754	13.36	122	-	-
MCON	SM	18-May-2024	110.80	105.35	106.00	105.35	106.00	106.00	105.68	2000	2.11	2	1000	50.00
MCX	EQ	18-May-2024	4024.70	4020.00	4074.00	4010.90	4041.05	4042.50	4050.15	82226	3330.27	5352	43478	52.88
MDL	SM	18-May-2024	117.00	118.00	122.75	114.15	122.75	117.45	117.81	10000	11.78	5	8000	80.00
MEDANTA	EQ	18-May-2024	1421.20	1405.60	1428.90	1395.00	1405.00	1404.10	1409.94	28829	406.47	2562	16756	58.12
MEDIASSIST	EQ	18-May-2024	489.30	489.45	495.00	488.00	489.05	489.65	491.81	13038	64.12	709	8784	67.37
MEDICAMEQ	EQ	18-May-2024	529.50	544.90	555.00	530.55	533.80	536.10	544.41	4435	24.14	372	2773	62.53
MEDICO	BE	18-May-2024	39.30	39.35	39.80	38.80	39.25	38.95	39.11	20823	8.14	145	-	-
MEDPLUS	EQ	18-May-2024	688.90	689.90	702.20	689.05	691.60	696.50	697.89	4403	30.73	473	2472	56.14
MEGAFLEX	SM	18-May-2024	39.00	39.00	39.00	39.00	39.00	39.00	39.00	3000	1.17	1	3000	100.00
MEGASOFT	EQ	18-May-2024	69.70	70.65	73.15	70.65	73.15	73.15	72.86	194054	141.39	864	133386	68.74
MEGASTAR	EQ	18-May-2024	270.70	270.25	277.85	263.80	277.00	275.20	274.62	4406	12.10	196	3963	89.95
MEGATHERM	SM	18-May-2024	309.00	309.00	311.00	307.00	308.00	308.40	309.75	8800	27.26	21	7600	86.36
MENONBE	EQ	18-May-2024	128.65	128.65	130.30	127.10	127.50	127.95	129.19	15153	19.58	242	10619	70.08
MEP	BE	18-May-2024	8.10	8.10	8.50	7.85	8.50	8.45	8.40	168317	14.14	190	-	-
METROBRAND	EQ	18-May-2024	1147.15	1152.00	1152.00	1128.00	1132.00	1133.40	1137.22	6895	78.41	726	4189	60.75
METROPOLIS	EQ	18-May-2024	1838.20	1849.00	1860.00	1832.60	1841.10	1840.60	1843.42	19046	351.10	1853	5278	27.71
MFSL	EQ	18-May-2024	1020.15	1025.00	1030.00	1001.05	1024.95	1024.80	1021.27	32164	328.48	1677	12384	38.50
MGEL	EQ	18-May-2024	22.10	22.75	23.10	22.15	22.60	22.75	22.64	152057	34.43	448	79332	52.17
MGL	EQ	18-May-2024	1318.95	1322.00	1334.00	1312.00	1321.90	1319.80	1320.38	26972	356.13	1729	14231	52.76
MHHL	SM	18-May-2024	56.90	56.90	57.50	56.90	57.50	57.25	57.27	4500	2.58	3	4500	100.00
MHLXMIRU	EQ	18-May-2024	210.25	210.30	218.95	210.00	210.40	210.60	210.98	7767	16.39	155	4303	55.40
MHRIL	EQ	18-May-2024	404.15	405.80	410.90	402.15	407.50	409.00	408.29	14981	61.17	546	11813	78.85
MICEL	EQ	18-May-2024	49.50	50.00	50.60	49.05	49.90	49.80	49.90	108809	54.29	891	91324	83.93
MID150BEES	EQ	18-May-2024	196.62	199.99	199.99	196.62	197.70	197.54	198.00	59573	117.95	1301	44268	74.31
MIDCAP	EQ	18-May-2024	146.55	146.59	147.89	146.55	147.68	147.52	147.18	10923	16.08	211	9984	91.40
MIDCAPETF	EQ	18-May-2024	19.44	19.40	19.95	19.21	19.52	19.54	19.57	460298	90.09	1160	416602	90.51
MIDCAPIETF	EQ	18-May-2024	19.65	19.65	19.90	19.65	19.84	19.82	19.80	74605	14.77	213	50609	67.84
MIDHANI	EQ	18-May-2024	460.55	462.95	480.85	462.05	475.00	476.55	473.73	1132410	5364.60	17670	544629	48.09
MIDQ50ADD	EQ	18-May-2024	226.86	233.65	234.72	227.81	227.90	228.08	229.15	1087	2.49	36	864	79.48
MIDSELIETF	EQ	18-May-2024	16.09	16.55	16.72	15.93	16.17	16.15	16.15	28056	4.53	208	22089	78.73
MINDACORP	EQ	18-May-2024	425.85	427.65	432.50	422.35	430.10	430.75	429.78	99462	427.47	1795	64539	64.89
MINDSPACE	RR	18-May-2024	353.02	353.02	353.80	345.50	353.00	351.95	351.23	7540	26.48	240	6060	80.37
MINDTECK	EQ	18-May-2024	325.20	316.35	323.90	310.15	314.55	314.75	315.37	81113	255.81	1824	49866	61.48
MIRCELECTR	EQ	18-May-2024	21.40	21.50	22.45	21.35	22.45	22.45	22.16	249186	55.21	628	187414	75.21
MIRZAINT	EQ	18-May-2024	45.40	45.60	45.80	44.90	45.40	45.50	45.49	24750	11.26	233	18153	73.35
MITCON	EQ	18-May-2024	133.65	131.90	138.00	129.65	135.90	135.30	135.81	3156	4.29	79	2239	70.94
MITTAL	BE	18-May-2024	1.75	1.80	1.80	1.70	1.75	1.75	1.72	860720	14.84	800	-	-
MKPL	BE	18-May-2024	13.65	14.30	14.30	14.30	14.30	14.30	14.30	123279	17.63	259	-	-
MMFL	EQ	18-May-2024	1127.25	1130.00	1142.95	1106.10	1119.00	1121.55	1121.90	9385	105.29	842	5622	59.90
MMP	EQ	18-May-2024	276.50	276.50	280.50	273.20	279.00	278.90	277.79	5168	14.36	140	3829	74.09
MMTC	EQ	18-May-2024	74.85	74.80	76.00	74.80	75.45	75.50	75.60	683811	516.93	3457	453921	66.38
MNC	EQ	18-May-2024	28.66	29.07	29.41	28.30	29.15	29.19	29.07	17858	5.19	98	14009	78.45
MODIRUBBER	BE	18-May-2024	98.50	98.50	98.50	98.45	98.50	98.45	98.49	174	0.17	10	-	-
MODISONLTD	BE	18-May-2024	134.90	135.50	138.50	132.30	136.00	136.05	136.01	11904	16.19	90	-	-
MODTHREAD	BE	18-May-2024	62.95	61.70	61.70	61.70	61.70	61.70	61.70	1516	0.94	6	-	-
MOGSEC	EQ	18-May-2024	55.31	56.00	56.00	55.15	55.79	55.79	55.88	32	0.02	6	28	87.50
MOHEALTH	EQ	18-May-2024	35.76	36.25	36.25	35.33	35.90	35.82	35.87	3655	1.31	50	2455	67.17
MOHITIND	EQ	18-May-2024	21.40	21.40	21.90	21.00	21.65	21.80	21.52	3118	0.67	124	1832	58.76
MOIL	EQ	18-May-2024	524.85	529.00	551.05	520.30	551.05	551.05	544.77	2650351	14438.35	24561	612224	23.10
MOKSH	BE	18-May-2024	17.25	18.00	18.00	16.90	17.65	17.60	17.69	31322	5.54	255	-	-
MOL	EQ	18-May-2024	82.65	83.05	83.50	82.60	83.00	83.00	83.02	146064	121.27	1115	90870	62.21
MOLDTECH	EQ	18-May-2024	217.80	228.65	228.65	220.00	228.65	228.60	226.73	177149	401.66	2027	151925	85.76
MOLDTKPAC	EQ	18-May-2024	797.20	804.40	806.00	791.95	794.00	796.25	799.57	7338	58.67	631	5637	76.82
MOLOWVOL	EQ	18-May-2024	35.57	35.95	35.95	35.57	35.58	35.58	35.73	1425	0.51	25	1114	78.18
MOM100	EQ	18-May-2024	54.94	54.94	55.44	54.03	55.08	55.06	55.09	88387	48.69	637	66674	75.43
MOM30IETF	EQ	18-May-2024	34.17	34.17	34.89	34.17	34.50	34.54	34.53	226388	78.16	776	213560	94.33
MOM50	EQ	18-May-2024	229.03	227.00	231.44	225.00	228.00	228.30	227.31	1052	2.39	31	645	61.31
MOMENTUM	EQ	18-May-2024	33.98	33.98	35.12	33.98	34.17	34.26	34.22	41314	14.14	230	28088	67.99
MOMOMENTUM	EQ	18-May-2024	67.93	69.95	69.95	67.30	68.37	68.40	68.36	54073	36.97	382	44962	83.15
MON100	EQ	18-May-2024	149.49	153.95	153.95	145.00	149.41	150.06	150.18	60760	91.25	1270	42034	69.18
MONARCH	EQ	18-May-2024	560.60	556.15	570.10	556.10	561.50	565.35	564.63	10263	57.95	194	6869	66.93
MONIFTY500	EQ	18-May-2024	21.14	21.34	21.34	21.05	21.20	21.20	21.21	61289	13.00	404	49272	80.39
MONQ50	EQ	18-May-2024	62.66	63.27	63.27	61.50	62.94	62.90	62.60	5827	3.65	103	2562	43.97
MONTECARLO	EQ	18-May-2024	695.30	699.75	699.75	681.50	694.00	685.85	686.44	3345	22.96	270	2361	70.58
MOQUALITY	EQ	18-May-2024	187.55	192.23	192.23	188.50	190.23	190.23	189.97	479	0.91	14	452	94.36
MOREALTY	EQ	18-May-2024	99.55	99.56	101.50	99.56	100.45	100.43	100.45	54706	54.95	467	44193	80.78
MOREPENLAB	EQ	18-May-2024	46.85	47.00	48.25	46.90	47.90	47.90	47.69	815245	388.76	2593	512954	62.92
MOS	SM	18-May-2024	196.55	198.00	198.85	195.30	197.90	197.95	197.07	23200	45.72	21	18400	79.31
MOSMALL250	EQ	18-May-2024	15.89	15.97	16.32	15.90	16.11	16.12	16.06	132921	21.35	350	116233	87.45
MOTHERSON	EQ	18-May-2024	129.35	128.40	131.50	128.35	130.10	129.95	130.43	945255	1232.93	6784	520192	55.03
MOTILALOFS	EQ	18-May-2024	2359.95	2372.95	2424.00	2350.10	2397.95	2406.15	2389.12	45426	1085.28	3733	32179	70.84
MOTISONS	EQ	18-May-2024	168.40	168.45	171.80	168.40	170.00	170.40	170.44	98782	168.36	972	73436	74.34
MOTOGENFIN	EQ	18-May-2024	34.00	33.55	34.40	33.50	34.10	34.10	33.70	620	0.21	18	589	95.00
MOVALUE	EQ	18-May-2024	100.51	101.31	101.99	98.50	101.40	101.30	101.04	71907	72.65	1519	58861	81.86
MPHASIS	EQ	18-May-2024	2311.60	2326.00	2329.90	2315.00	2324.00	2322.30	2322.81	30625	711.36	3280	18001	58.78
MPSLTD	EQ	18-May-2024	1656.20	1672.00	1725.00	1633.30	1671.00	1672.55	1686.78	4810	81.13	320	4092	85.07
MRF	EQ	18-May-2024	129143.60	128700.00	129499.00	128700.00	129000.00	129084.15	129096.90	483	623.54	411	231	47.83
MRO-TEK	BE	18-May-2024	101.40	96.35	96.35	96.35	96.35	96.35	96.35	21111	20.34	205	-	-
MRPL	EQ	18-May-2024	209.20	211.10	215.05	210.30	213.00	213.75	213.21	854799	1822.53	8864	478796	56.01
MSPL	EQ	18-May-2024	25.80	26.25	26.80	25.80	26.30	26.45	26.40	144840	38.24	288	126738	87.50
MSTCLTD	EQ	18-May-2024	948.95	953.70	982.00	953.65	967.00	965.95	965.02	80891	780.61	3809	50789	62.79
MSUMI	EQ	18-May-2024	68.65	69.00	69.95	69.00	69.25	69.20	69.38	911414	632.30	4509	736380	80.80
MTARTECH	EQ	18-May-2024	1969.90	1980.00	2060.00	1975.00	2035.85	2042.30	2030.92	253573	5149.87	16334	144420	56.95
MTEDUCARE	BE	18-May-2024	3.30	3.30	3.40	3.15	3.35	3.15	3.24	5497	0.18	22	-	-
MTNL	EQ	18-May-2024	36.95	37.00	37.75	36.95	37.45	37.35	37.41	579703	216.88	1851	329678	56.87
MUFIN	EQ	18-May-2024	119.90	121.50	125.85	120.10	124.35	125.25	124.79	101793	127.03	998	81098	79.67
MUFTI	EQ	18-May-2024	175.25	176.40	177.85	175.00	177.20	177.30	176.86	28810	50.95	886	20294	70.44
MUKANDLTD	EQ	18-May-2024	162.50	165.00	165.05	162.55	162.85	163.05	163.73	25269	41.37	502	19033	75.32
MUKKA	EQ	18-May-2024	34.95	35.35	35.40	34.90	35.15	35.10	35.14	288273	101.29	1351	235530	81.70
MUKTAARTS	EQ	18-May-2024	69.55	69.50	69.50	67.60	68.20	69.10	68.97	1197	0.83	23	1073	89.64
MUNJALAU	EQ	18-May-2024	82.60	82.95	83.55	81.55	82.20	82.10	82.56	41083	33.92	326	33597	81.78
MUNJALSHOW	EQ	18-May-2024	166.75	168.35	169.95	164.85	166.70	166.55	166.21	25229	41.93	475	14345	56.86
MURUDCERA	EQ	18-May-2024	49.15	48.55	50.40	48.55	50.00	49.70	49.45	9238	4.57	135	5988	64.82
MUTHOOTCAP	EQ	18-May-2024	302.95	303.25	303.25	299.00	300.00	299.35	300.03	2899	8.70	123	2274	78.44
MUTHOOTFIN	EQ	18-May-2024	1679.55	1694.00	1715.45	1684.05	1703.00	1703.40	1701.18	32687	556.06	2683	12761	39.04
MUTHOOTMF	EQ	18-May-2024	224.55	224.60	229.40	224.60	226.95	226.25	226.37	34201	77.42	1448	23573	68.92
MVGJL	EQ	18-May-2024	244.70	244.70	251.90	244.30	247.65	247.95	249.55	18660	46.57	611	12952	69.41
MVKAGRO	SM	18-May-2024	43.90	46.05	46.05	44.20	45.00	44.80	45.14	13200	5.96	11	10800	81.82
MWL	SM	18-May-2024	148.35	153.00	153.00	153.00	153.00	153.00	153.00	4800	7.34	3	4800	100.00
NACLIND	EQ	18-May-2024	66.95	67.90	68.15	66.40	67.70	67.30	67.17	19766	13.28	249	14678	74.26
NAGAFERT	EQ	18-May-2024	10.35	10.40	10.70	10.30	10.35	10.45	10.47	274689	28.75	425	178471	64.97
NAGREEKCAP	EQ	18-May-2024	20.00	20.95	20.95	19.10	19.55	20.30	20.10	1581	0.32	31	906	57.31
NAGREEKEXP	EQ	18-May-2024	31.05	30.65	31.40	30.05	30.70	30.75	30.66	7856	2.41	72	5173	65.85
NAHARCAP	EQ	18-May-2024	291.90	292.75	294.50	291.10	291.90	293.25	293.65	293	0.86	22	238	81.23
NAHARINDUS	EQ	18-May-2024	122.50	121.85	124.00	120.50	121.60	121.95	122.47	11324	13.87	94	6066	53.57
NAHARPOLY	EQ	18-May-2024	193.10	191.55	198.00	188.00	191.00	190.65	192.20	15957	30.67	187	14759	92.49
NAHARSPING	EQ	18-May-2024	269.45	268.15	273.40	265.05	268.50	268.85	268.35	7862	21.10	509	5459	69.44
NAM-INDIA	EQ	18-May-2024	593.35	595.00	595.00	588.05	590.35	592.95	592.10	51468	304.74	2428	21539	41.85
NAMAN	SM	18-May-2024	125.85	127.00	128.00	126.50	127.00	126.95	127.04	19200	24.39	12	19200	100.00
NARMADA	BE	18-May-2024	22.15	23.25	23.25	21.90	23.25	23.20	23.21	43627	10.12	150	-	-
NATCOPHARM	EQ	18-May-2024	995.10	998.00	1006.70	995.10	996.95	999.40	1000.43	49883	499.04	1873	37641	75.46
NATHBIOGEN	EQ	18-May-2024	194.60	193.05	200.00	193.05	196.00	195.90	197.23	11838	23.35	367	8734	73.78
NATIONALUM	EQ	18-May-2024	194.85	196.30	201.45	195.60	200.00	199.90	198.70	7482946	14868.92	31357	3549399	47.43
NAUKRI	EQ	18-May-2024	6222.00	6250.00	6271.85	5910.90	6212.95	6200.30	6177.70	33917	2095.29	3720	8487	25.02
NAVA	EQ	18-May-2024	499.60	508.95	522.00	507.85	514.15	513.40	514.91	238387	1227.47	3871	140755	59.04
NAVINFLUOR	EQ	18-May-2024	3428.45	3460.00	3460.00	3425.00	3430.00	3430.05	3440.21	24664	848.49	3034	13292	53.89
NAVINIFTY	EQ	18-May-2024	226.27	226.49	227.38	224.96	227.29	227.29	227.26	403	0.92	9	401	99.50
NAVKARCORP	EQ	18-May-2024	101.55	102.00	102.00	101.10	101.10	101.30	101.42	80816	81.96	477	64475	79.78
NAVNETEDUL	EQ	18-May-2024	156.55	158.55	158.75	156.05	158.10	157.95	157.98	49038	77.47	1002	39633	80.82
NAZARA	EQ	18-May-2024	621.00	625.00	628.90	620.15	625.80	624.45	623.32	18617	116.04	1223	12090	64.94
NBCC	EQ	18-May-2024	142.30	143.40	145.40	143.00	143.50	143.80	144.40	8000616	11553.06	33143	5315439	66.44
NBIFIN	EQ	18-May-2024	1858.45	1875.00	1875.00	1872.55	1872.55	1872.55	1874.18	3	0.06	3	3	100.00
NCC	EQ	18-May-2024	275.80	277.05	280.00	275.80	276.70	277.75	277.98	1078697	2998.61	11684	640001	59.33
NCLIND	EQ	18-May-2024	204.55	205.00	209.00	204.30	209.00	206.45	205.89	35871	73.86	739	27419	76.44
NDGL	EQ	18-May-2024	2433.00	2497.00	2497.00	2497.00	2497.00	2497.00	2497.00	2	0.05	1	2	100.00
NDL	EQ	18-May-2024	39.25	39.10	39.50	38.70	39.20	39.15	39.18	53229	20.85	352	34145	64.15
NDLVENTURE	EQ	18-May-2024	95.25	98.70	99.90	95.50	99.00	98.50	98.45	2025	1.99	36	2012	99.36
NDRAUTO	EQ	18-May-2024	827.75	815.00	831.60	810.00	827.00	827.35	820.94	1777	14.59	229	1242	69.89
NDTV	EQ	18-May-2024	216.30	218.90	218.95	217.10	218.05	218.40	218.21	25652	55.98	699	17488	68.17
NECCLTD	EQ	18-May-2024	25.00	25.05	26.05	24.70	25.90	25.70	25.55	52582	13.44	278	27379	52.07
NECLIFE	EQ	18-May-2024	33.75	33.90	35.00	33.45	34.20	34.65	34.76	311454	108.26	644	246568	79.17
NELCAST	EQ	18-May-2024	144.45	147.40	147.45	144.20	145.00	145.90	146.27	17784	26.01	380	12480	70.18
NELCO	EQ	18-May-2024	739.55	750.05	752.50	740.60	750.00	747.85	746.83	15229	113.73	1223	8879	58.30
NEOGEN	EQ	18-May-2024	1451.35	1466.10	1469.80	1449.95	1462.50	1458.35	1462.18	2243	32.80	415	1184	52.79
NESCO	EQ	18-May-2024	874.60	880.00	890.85	875.05	888.00	887.05	885.18	26704	236.38	1461	20326	76.12
NESTLEIND	EQ	18-May-2024	2445.50	2464.00	2518.75	2459.80	2500.00	2504.40	2499.54	252529	6312.07	14762	92002	36.43
NETF	EQ	18-May-2024	237.66	237.99	240.00	237.00	237.53	238.35	238.05	896	2.13	44	649	72.43
NETWEB	EQ	18-May-2024	2191.35	2191.35	2240.00	2105.15	2172.50	2163.35	2172.54	74793	1624.91	6501	43956	58.77
NETWORK18	EQ	18-May-2024	81.70	82.00	82.80	81.25	81.65	81.85	81.94	124348	101.89	856	95742	77.00
NEULANDLAB	EQ	18-May-2024	6260.55	6210.00	6294.00	6032.00	6234.90	6225.20	6203.45	7010	434.86	2189	3822	54.52
NEWGEN	EQ	18-May-2024	996.15	996.15	1008.85	981.00	985.50	986.50	988.68	17937	177.34	1506	12150	67.74
NEWJAISA	SM	18-May-2024	95.00	95.05	95.40	95.05	95.40	95.20	95.23	3000	2.86	2	1500	50.00
NEXT50	EQ	18-May-2024	678.96	695.93	695.93	683.24	686.50	685.89	684.60	611	4.18	56	413	67.59
NEXT50IETF	EQ	18-May-2024	69.45	71.55	71.55	69.03	70.21	70.19	70.13	41135	28.85	597	34179	83.09
NEXTMEDIA	EQ	18-May-2024	7.75	8.05	8.10	7.45	7.85	7.45	7.69	19555	1.50	39	10362	52.99
NFL	EQ	18-May-2024	101.75	101.95	102.55	101.50	102.10	101.90	101.98	417337	425.58	3152	236044	56.56
NGIL	EQ	18-May-2024	54.15	54.80	56.50	54.65	55.70	55.65	55.48	9248	5.13	90	7764	83.95
NGLFINE	EQ	18-May-2024	2334.50	2335.55	2419.00	2262.20	2335.00	2339.40	2351.34	670	15.75	144	439	65.52
NH	EQ	18-May-2024	1293.10	1302.00	1304.00	1281.00	1293.00	1292.30	1295.68	15251	197.60	1915	10163	66.64
NHPC	EQ	18-May-2024	99.25	97.00	98.50	95.50	97.75	97.90	97.50	28100264	27398.18	102225	15416030	54.86
NIACL	EQ	18-May-2024	232.85	233.95	237.90	225.00	235.05	235.70	235.48	184798	435.16	3114	91493	49.51
NIBL	EQ	18-May-2024	36.20	36.20	37.00	35.50	36.30	36.25	36.52	4506	1.65	56	2839	63.00
NIDAN	SM	18-May-2024	34.50	34.75	35.75	34.00	34.75	35.10	34.85	12000	4.18	12	9000	75.00
NIF100BEES	EQ	18-May-2024	244.54	246.67	248.00	244.42	248.00	245.19	245.26	2551	6.26	89	1661	65.11
NIF100IETF	EQ	18-May-2024	25.72	26.50	26.50	25.21	25.86	25.83	25.79	6192	1.60	88	5098	82.33
NIF10GETF	EQ	18-May-2024	23.14	23.19	23.25	22.78	23.20	23.21	23.02	9708	2.23	36	1209	12.45
NIFITETF	EQ	18-May-2024	336.35	337.17	341.50	333.60	333.60	336.01	336.96	15537	52.35	328	818	5.26
NIFMID150	EQ	18-May-2024	192.50	194.90	194.90	192.60	192.60	192.69	194.34	72	0.14	10	65	90.28
NIFTY1	EQ	18-May-2024	242.91	242.90	243.90	240.73	242.11	242.46	242.48	5700	13.82	115	3560	62.46
NIFTY50ADD	EQ	18-May-2024	230.08	230.12	231.54	230.12	230.19	230.94	231.06	185	0.43	23	160	86.49
NIFTYBEES	EQ	18-May-2024	248.73	250.99	255.00	248.01	249.00	249.05	249.10	473819	1180.27	5346	375599	79.27
NIFTYBETF	EQ	18-May-2024	224.69	224.50	224.95	224.50	224.95	224.80	224.65	189	0.42	7	179	94.71
NIFTYETF	EQ	18-May-2024	237.75	237.95	242.51	237.68	237.86	238.37	238.47	5858	13.97	139	3871	66.08
NIFTYIETF	EQ	18-May-2024	247.16	254.55	254.55	247.16	247.72	247.73	247.89	282210	699.58	473	21524	7.63
NIFTYQLITY	EQ	18-May-2024	19.45	19.54	19.65	19.45	19.64	19.59	19.56	21241	4.15	130	19362	91.15
NIITLTD	EQ	18-May-2024	104.10	104.95	104.95	103.80	104.40	104.30	104.47	45594	47.63	797	34830	76.39
NIITMTS	EQ	18-May-2024	467.75	463.30	472.00	463.30	466.80	466.15	467.85	3306	15.47	216	2140	64.73
NILAINFRA	BE	18-May-2024	11.55	12.10	12.10	11.50	11.75	11.70	11.77	105289	12.39	290	-	-
NILASPACES	BE	18-May-2024	9.70	9.50	9.50	9.50	9.50	9.50	9.50	20566	1.95	36	-	-
NILKAMAL	EQ	18-May-2024	1895.85	1910.05	1917.90	1883.00	1885.00	1892.45	1900.71	882	16.76	160	631	71.54
NINSYS	EQ	18-May-2024	471.40	471.40	490.00	448.00	490.00	469.40	465.64	4419	20.58	519	2790	63.14
NIPPOBATRY	EQ	18-May-2024	611.35	611.35	630.00	607.00	618.50	618.30	619.49	2918	18.08	191	2069	70.90
NIRAJ	EQ	18-May-2024	43.15	44.50	44.50	42.45	43.30	43.05	42.94	16033	6.88	72	9098	56.75
NIRMAN	SM	18-May-2024	214.75	214.75	214.75	211.00	211.00	211.00	211.81	3600	7.63	6	3000	83.33
NITCO	BE	18-May-2024	80.05	81.50	81.50	80.95	80.95	80.95	81.19	17894	14.53	22	-	-
NITINSPIN	EQ	18-May-2024	343.25	345.45	351.95	344.95	348.80	348.70	346.60	28534	98.90	540	23779	83.34
NITIRAJ	BE	18-May-2024	219.75	224.00	230.70	220.15	227.00	229.85	228.04	2603	5.94	45	-	-
NKIND	EQ	18-May-2024	51.95	54.50	54.50	51.40	52.80	53.75	53.25	177	0.09	17	85	48.02
NLCINDIA	EQ	18-May-2024	242.55	242.80	245.00	238.20	239.75	239.90	241.10	895989	2160.21	11892	498260	55.61
NMDC	EQ	18-May-2024	276.65	278.00	281.45	278.00	279.05	280.15	280.10	3129040	8764.35	18919	1524463	48.72
NOCIL	EQ	18-May-2024	261.60	262.95	265.00	261.00	262.85	262.25	262.68	48303	126.88	1888	27747	57.44
NOIDATOLL	BE	18-May-2024	8.80	9.20	9.20	8.90	9.15	9.00	9.13	32628	2.98	56	-	-
NORBTEAEXP	EQ	18-May-2024	12.45	12.30	13.00	11.90	13.00	12.65	12.74	394	0.05	27	306	77.66
NOVAAGRI	EQ	18-May-2024	49.05	49.80	49.80	48.70	49.40	49.45	49.36	47617	23.50	919	34499	72.45
NPBET	EQ	18-May-2024	243.89	243.76	246.11	240.84	245.94	245.94	243.88	138	0.34	8	101	73.19
NPST	SM	18-May-2024	1327.95	1351.00	1360.00	1321.00	1350.00	1339.50	1340.65	4300	57.65	32	3200	74.42
NRAIL	EQ	18-May-2024	461.90	465.00	468.00	457.05	462.00	464.55	465.18	3295	15.33	96	2161	65.58
NRBBEARING	EQ	18-May-2024	318.40	318.00	330.90	318.00	322.60	323.15	323.48	42679	138.06	1885	28102	65.85
NRL	EQ	18-May-2024	79.25	79.25	82.00	79.25	80.75	80.75	81.00	49515	40.11	439	36197	73.10
NSIL	EQ	18-May-2024	3462.70	3455.00	3498.40	3425.00	3467.95	3456.70	3452.61	2127	73.44	250	1683	79.13
NSLNISP	EQ	18-May-2024	65.20	65.25	66.00	65.20	65.45	65.45	65.59	2171834	1424.57	7030	1379352	63.51
NTPC	EQ	18-May-2024	365.45	367.95	368.00	365.00	366.00	366.30	366.54	1050300	3849.78	13371	562184	53.53
NUCLEUS	EQ	18-May-2024	1342.80	1341.35	1364.00	1305.50	1335.00	1340.25	1339.77	5279	70.73	479	2787	52.79
NURECA	EQ	18-May-2024	273.20	275.45	282.00	264.95	272.60	271.60	272.65	11117	30.31	470	5609	50.45
NUVAMA	EQ	18-May-2024	4778.35	4800.00	4959.00	4799.95	4940.00	4920.60	4895.53	6874	336.52	1150	5435	79.07
NUVOCO	EQ	18-May-2024	321.10	318.00	325.50	318.00	323.60	324.20	323.77	81328	263.32	1373	49426	60.77
NV20	EQ	18-May-2024	140.22	140.99	141.64	140.30	140.52	141.37	140.60	3172	4.46	45	1790	56.43
NV20BEES	EQ	18-May-2024	141.34	143.60	143.60	140.98	141.70	140.99	141.37	34320	48.52	79	14540	42.37
NV20IETF	EQ	18-May-2024	13.78	14.20	14.20	13.75	13.81	13.83	13.83	58324	8.07	466	44815	76.84
NXST	RR	18-May-2024	129.07	130.60	130.60	127.35	129.50	129.46	129.20	13447	17.37	271	9778	72.72
NYKAA	EQ	18-May-2024	177.70	178.00	178.40	176.50	176.55	176.90	177.01	186500	330.12	2810	123995	66.49
OAL	EQ	18-May-2024	345.00	348.70	360.85	346.80	352.00	353.45	352.34	3810	13.42	247	2815	73.88
OBCL	EQ	18-May-2024	53.55	55.35	55.35	53.05	54.15	54.15	54.19	11225	6.08	176	6470	57.64
OBEROIRLTY	EQ	18-May-2024	1742.80	1742.00	1754.30	1715.00	1736.55	1738.45	1740.68	70941	1234.85	4535	23991	33.82
OCCL	EQ	18-May-2024	714.50	725.55	733.95	709.90	728.00	722.75	718.41	3451	24.79	367	2118	61.37
OFSS	EQ	18-May-2024	7786.00	7840.00	7850.00	7770.05	7804.05	7787.85	7799.01	6853	534.47	1436	3257	47.53
OIL	EQ	18-May-2024	639.35	640.00	655.00	639.50	647.00	646.50	647.37	399828	2588.39	9752	235593	58.92
OILCOUNTUB	BE	18-May-2024	39.60	40.00	41.50	39.00	40.60	40.20	40.22	12951	5.21	74	-	-
OLECTRA	EQ	18-May-2024	1694.55	1697.00	1730.00	1693.10	1721.50	1722.20	1715.54	137062	2351.35	8926	75667	55.21
OLIL	SM	18-May-2024	71.00	68.00	68.00	68.00	68.00	68.00	68.00	1200	0.82	1	1200	100.00
OMAXAUTO	BE	18-May-2024	142.40	145.20	145.20	145.20	145.20	145.20	145.20	1440	2.09	13	-	-
OMAXE	EQ	18-May-2024	94.25	94.60	95.75	93.40	93.90	93.90	94.09	34170	32.15	332	26426	77.34
OMINFRAL	EQ	18-May-2024	130.45	128.75	132.15	128.75	129.80	129.40	129.78	32448	42.11	471	20888	64.37
OMKARCHEM	BZ	18-May-2024	6.75	6.85	7.00	6.45	6.55	7.00	6.94	6125	0.43	10	-	-
ONDOOR	SM	18-May-2024	280.35	294.35	294.35	294.35	294.35	294.35	294.35	4800	14.13	8	3600	75.00
ONELIFECAP	BE	18-May-2024	16.95	16.95	17.50	16.50	17.10	17.00	17.08	3476	0.59	44	-	-
ONEPOINT	EQ	18-May-2024	57.50	58.25	58.95	56.80	58.65	58.35	58.11	507439	294.88	1596	384094	75.69
ONGC	EQ	18-May-2024	277.45	280.30	281.70	278.45	278.95	279.00	279.97	2010993	5630.19	16538	1312376	65.26
ONMOBILE	EQ	18-May-2024	75.70	75.95	77.00	74.90	76.65	76.55	76.23	73221	55.81	804	41959	57.30
ONWARDTEC	EQ	18-May-2024	440.30	439.40	449.00	428.35	432.00	436.15	438.31	25399	111.33	977	19694	77.54
OPTIEMUS	EQ	18-May-2024	279.20	282.00	285.00	280.75	283.00	282.80	283.38	27767	78.69	670	21219	76.42
ORBTEXP	EQ	18-May-2024	162.20	162.35	165.80	162.35	164.00	164.25	164.70	453	0.75	26	363	80.13
ORCHPHARMA	EQ	18-May-2024	1093.45	1093.45	1099.00	1068.45	1078.00	1075.10	1082.01	8135	88.02	686	6765	83.16
ORIANA	SM	18-May-2024	2267.65	2270.00	2381.00	2229.95	2381.00	2367.45	2324.34	45150	1049.44	244	27300	60.47
ORICONENT	EQ	18-May-2024	38.50	38.50	39.45	38.10	38.95	38.80	38.83	69038	26.81	499	43825	63.48
ORIENTALTL	BE	18-May-2024	9.05	9.30	9.30	8.65	9.25	9.05	9.05	34848	3.15	94	-	-
ORIENTBELL	EQ	18-May-2024	376.65	380.30	389.85	377.55	383.10	384.25	384.63	4201	16.16	236	3308	78.74
ORIENTCEM	EQ	18-May-2024	213.55	215.00	216.00	211.80	213.80	214.70	213.94	71689	153.37	2101	43436	60.59
ORIENTCER	EQ	18-May-2024	49.95	49.95	50.45	48.25	48.45	48.90	49.10	64400	31.62	764	49475	76.82
ORIENTELEC	EQ	18-May-2024	228.20	229.00	230.00	224.15	230.00	228.40	227.27	69823	158.69	2393	41684	59.70
ORIENTHOT	EQ	18-May-2024	145.40	146.00	147.15	144.20	144.20	145.85	145.95	38885	56.75	661	20489	52.69
ORIENTLTD	EQ	18-May-2024	92.60	96.75	96.75	91.65	92.45	92.85	93.66	2244	2.10	40	1345	59.94
ORIENTPPR	EQ	18-May-2024	54.70	54.65	55.50	54.65	55.00	55.05	55.09	304289	167.62	1109	214485	70.49
ORISSAMINE	EQ	18-May-2024	6540.45	6321.00	6339.95	6213.45	6250.00	6262.00	6256.35	20910	1308.20	1932	10917	52.21
ORTINLAB	EQ	18-May-2024	18.70	18.85	19.35	18.15	18.50	18.50	18.64	4129	0.77	67	2448	59.29
OSIAHYPER	BE	18-May-2024	28.15	28.15	29.55	27.05	29.55	29.55	29.43	358156	105.40	1019	-	-
OSWALAGRO	EQ	18-May-2024	44.30	44.30	45.80	44.30	45.60	45.40	45.16	30263	13.67	191	26557	87.75
OSWALGREEN	EQ	18-May-2024	32.85	32.85	34.05	32.85	33.30	33.45	33.40	42692	14.26	738	31229	73.15
OSWALSEEDS	BE	18-May-2024	28.35	28.00	28.95	28.00	28.90	28.85	28.87	8384	2.42	61	-	-
OWAIS	SM	18-May-2024	1141.90	1188.00	1198.95	1188.00	1198.95	1198.95	1195.46	9600	114.76	6	9600	100.00
PAGEIND	EQ	18-May-2024	35581.50	35581.50	35999.00	35401.05	35919.00	35769.50	35816.10	1600	573.06	755	914	57.13
PAISALO	EQ	18-May-2024	70.45	70.95	71.60	70.15	70.90	70.85	70.94	316413	224.47	2279	217934	68.88
PAKKA	EQ	18-May-2024	271.00	271.05	272.40	267.60	268.10	269.75	270.10	15898	42.94	619	10819	68.05
PALASHSECU	EQ	18-May-2024	135.75	134.05	137.45	133.50	133.50	136.40	136.40	1240	1.69	36	1185	95.56
PALREDTEC	BE	18-May-2024	120.25	120.25	120.25	118.50	118.50	118.75	119.17	3936	4.69	58	-	-
PANACEABIO	EQ	18-May-2024	136.95	138.00	139.80	136.00	137.00	137.85	137.67	31731	43.68	431	17627	55.55
PANACHE	EQ	18-May-2024	81.40	81.40	82.65	80.25	82.55	82.45	81.98	433	0.35	18	278	64.20
PANAMAPET	EQ	18-May-2024	333.40	333.50	341.95	331.40	340.05	340.45	339.47	35287	119.79	821	30703	87.01
PANSARI	EQ	18-May-2024	87.30	89.00	89.00	89.00	89.00	89.00	89.00	5	0.00	3	5	100.00
PAR	EQ	18-May-2024	261.85	270.00	270.00	259.20	261.00	261.00	261.97	10311	27.01	160	8300	80.50
PARACABLES	BE	18-May-2024	72.10	72.20	73.40	71.50	73.00	73.05	72.54	111198	80.67	602	-	-
PARADEEP	EQ	18-May-2024	69.25	69.90	70.85	69.70	70.10	70.10	70.29	305508	214.73	1958	210203	68.80
PARAGMILK	EQ	18-May-2024	216.25	217.70	219.50	212.90	214.60	214.60	216.40	336851	728.95	3746	248560	73.79
PARAGON	SM	18-May-2024	135.00	138.95	138.95	137.00	137.00	137.35	137.98	6000	8.28	5	6000	100.00
PARAS	EQ	18-May-2024	743.55	744.90	778.00	744.10	774.00	774.85	772.19	539732	4167.75	15609	300583	55.69
PARASPETRO	BE	18-May-2024	3.30	3.35	3.35	3.35	3.35	3.35	3.35	14852	0.50	15	-	-
PARIN	SM	18-May-2024	168.45	176.00	176.00	176.00	176.00	176.00	176.00	2000	3.52	2	2000	100.00
PARKHOTELS	EQ	18-May-2024	184.10	185.50	190.00	185.25	190.00	189.30	188.51	94668	178.46	2297	59349	62.69
PARSVNATH	EQ	18-May-2024	13.55	13.80	14.00	13.55	13.65	13.70	13.77	64325	8.86	358	42975	66.81
PARTYCRUS	SM	18-May-2024	133.00	136.95	139.00	136.80	139.00	138.75	138.18	23000	31.78	18	20000	86.96
PASHUPATI	SM	18-May-2024	214.95	206.10	206.15	206.10	206.15	206.10	206.13	1600	3.30	2	1600	100.00
PASUPTAC	EQ	18-May-2024	38.15	38.75	39.40	38.50	38.80	38.70	38.83	57835	22.46	435	45495	78.66
PATANJALI	EQ	18-May-2024	1400.15	1405.00	1440.00	1399.90	1435.00	1427.30	1421.11	99260	1410.59	3583	70815	71.34
PATELENG	EQ	18-May-2024	57.35	57.55	58.85	57.55	58.75	58.60	58.38	2254578	1316.15	5461	1701912	75.49
PATINTLOG	EQ	18-May-2024	20.90	21.00	21.30	20.85	21.20	21.20	21.15	70052	14.81	285	54917	78.39
PAVNAIND	EQ	18-May-2024	523.60	537.00	549.75	529.50	530.00	532.05	534.22	7227	38.61	382	6152	85.13
PAYTM	EQ	18-May-2024	342.25	341.25	349.00	341.25	343.90	344.40	344.36	147686	508.57	5272	101366	68.64
PCBL	EQ	18-May-2024	267.90	268.80	270.00	265.00	269.00	269.20	268.53	290448	779.94	5672	169629	58.40
PCJEWELLER	EQ	18-May-2024	50.20	50.20	50.45	49.10	50.20	50.10	50.13	286499	143.61	1141	222723	77.74
PDMJEPAPER	EQ	18-May-2024	95.00	95.30	98.30	93.15	96.90	96.65	96.41	495157	477.39	3956	248059	50.10
PDSL	EQ	18-May-2024	425.05	430.00	430.00	420.00	421.00	422.40	425.04	18419	78.29	1055	13872	75.31
PEARLPOLY	BE	18-May-2024	37.65	38.30	39.50	37.10	39.00	39.20	38.79	18391	7.13	86	-	-
PEL	EQ	18-May-2024	827.20	830.00	833.00	826.10	828.00	828.75	829.52	85076	705.72	3257	56073	65.91
PENIND	EQ	18-May-2024	135.75	136.10	137.40	135.10	135.95	135.85	136.41	91811	125.24	1042	50973	55.52
PENINLAND	EQ	18-May-2024	67.50	67.85	68.20	65.95	66.35	66.20	66.91	390765	261.44	2075	287528	73.58
PENTAGON	SM	18-May-2024	120.00	126.00	126.00	126.00	126.00	126.00	126.00	13000	16.38	13	12000	92.31
PERFECT	SM	18-May-2024	38.65	40.00	40.00	40.00	40.00	40.00	40.00	9000	3.60	3	9000	100.00
PERSISTENT	EQ	18-May-2024	3540.15	3543.95	3555.05	3510.00	3528.00	3527.30	3534.71	23853	843.14	3763	11624	48.73
PETRONET	EQ	18-May-2024	312.20	314.00	316.00	312.00	313.10	313.50	314.03	430066	1350.52	5304	215273	50.06
PFC	EQ	18-May-2024	468.10	470.75	472.80	464.10	464.90	465.95	468.30	2287885	10714.14	23280	1005201	43.94
PFIZER	EQ	18-May-2024	4400.55	4444.00	4548.95	4440.00	4448.00	4473.05	4491.09	11548	518.63	2126	7468	64.67
PFOCUS	EQ	18-May-2024	101.00	101.10	102.85	100.00	102.85	101.95	101.21	6508	6.59	88	3919	60.22
PFS	EQ	18-May-2024	42.65	42.75	43.50	42.60	42.95	43.00	43.05	238086	102.49	1000	193068	81.09
PGEL	EQ	18-May-2024	2120.65	2147.00	2219.00	2137.00	2200.00	2194.85	2164.08	57511	1244.58	1634	52970	92.10
PGHH	EQ	18-May-2024	15653.20	15731.50	15780.00	15650.20	15740.00	15735.40	15736.55	211	33.20	123	162	76.78
PGHL	EQ	18-May-2024	4792.50	4792.50	4870.00	4765.00	4820.00	4829.85	4823.28	1170	56.43	252	792	67.69
PGIL	EQ	18-May-2024	625.40	625.40	625.40	615.00	621.00	619.75	619.16	2414	14.95	170	1911	79.16
PGINVIT	IV	18-May-2024	98.01	98.42	98.49	97.85	98.10	98.03	98.00	80427	78.82	764	77227	96.02
PHANTOMFX	SM	18-May-2024	440.00	440.30	446.95	438.00	446.80	445.80	442.13	11400	50.40	36	8400	73.68
PHARMABEES	EQ	18-May-2024	19.26	19.39	19.80	18.97	19.26	19.18	19.16	3514273	673.26	2463	3279729	93.33
PHOENIXLTD	EQ	18-May-2024	3040.25	3120.00	3192.25	3115.05	3130.00	3125.60	3154.03	98712	3113.41	5541	48741	49.38
PIDILITIND	EQ	18-May-2024	2986.95	2987.05	3063.40	2960.10	3019.10	3014.50	3012.07	32674	984.16	4022	8656	26.49
PIGL	BE	18-May-2024	77.10	78.55	78.55	78.55	78.55	78.55	78.55	815	0.64	9	-	-
PIIND	EQ	18-May-2024	3576.80	3596.00	3604.90	3560.40	3584.90	3579.75	3582.21	23832	853.71	3592	8687	36.45
PILANIINVS	EQ	18-May-2024	3916.85	3926.00	3949.65	3890.15	3905.00	3905.30	3925.78	327	12.84	78	262	80.12
PILITA	BE	18-May-2024	11.50	11.50	12.05	11.40	11.95	11.90	11.75	24534	2.88	95	-	-
PIONEEREMB	EQ	18-May-2024	42.95	44.70	44.70	42.45	44.25	43.25	43.45	4951	2.15	96	4508	91.05
PITTIENG	EQ	18-May-2024	875.15	878.05	884.95	865.00	876.80	873.45	875.32	16374	143.33	1128	11285	68.92
PIXTRANS	EQ	18-May-2024	1329.70	1348.00	1368.00	1326.05	1359.70	1358.25	1355.28	2281	30.91	319	1484	65.06
PKTEA	EQ	18-May-2024	316.85	326.75	326.75	326.75	326.75	326.75	326.75	1	0.00	1	1	100.00
PLASTIBLEN	EQ	18-May-2024	267.10	272.00	272.00	263.10	265.85	266.65	268.27	665	1.78	48	266	40.00
PLATIND	EQ	18-May-2024	211.40	211.80	215.00	209.90	212.35	212.00	212.39	105428	223.91	1958	72102	68.39
PLAZACABLE	EQ	18-May-2024	90.50	89.65	91.85	89.65	91.60	90.85	90.36	21235	19.19	478	15433	72.68
PNB	EQ	18-May-2024	125.10	125.55	126.60	125.30	126.10	126.10	126.13	3928051	4954.35	18134	2505426	63.78
PNBGILTS	EQ	18-May-2024	104.10	104.25	105.60	103.65	103.95	103.85	104.35	237200	247.53	1333	141739	59.76
PNBHOUSING	EQ	18-May-2024	735.30	738.60	750.85	737.65	748.50	747.30	746.19	21225	158.38	1111	12470	58.75
PNC	EQ	18-May-2024	58.40	58.80	60.10	58.05	58.15	58.60	58.76	9915	5.83	130	7171	72.32
PNCINFRA	EQ	18-May-2024	456.75	458.80	463.00	457.10	457.95	458.40	460.36	113997	524.80	4100	75730	66.43
POCL	EQ	18-May-2024	709.10	722.00	722.05	709.15	712.10	716.25	716.21	9171	65.68	306	6813	74.29
PODDARHOUS	BZ	18-May-2024	105.95	105.95	105.95	101.20	105.00	105.00	102.99	876	0.90	11	-	-
PODDARMENT	EQ	18-May-2024	368.40	374.40	379.50	363.85	375.00	373.10	373.19	6989	26.08	216	5694	81.47
POKARNA	EQ	18-May-2024	525.45	529.00	531.00	512.00	515.00	515.15	520.48	27591	143.60	1351	17943	65.03
POLICYBZR	EQ	18-May-2024	1326.25	1340.00	1380.00	1334.00	1360.00	1361.05	1357.54	155235	2107.38	5674	78891	50.82
POLYCAB	EQ	18-May-2024	6490.95	6538.00	6538.00	6471.05	6502.00	6496.25	6497.67	28685	1863.86	3955	12650	44.10
POLYMED	EQ	18-May-2024	1641.40	1658.00	1685.70	1612.50	1655.00	1659.05	1651.48	7508	123.99	1047	4136	55.09
POLYPLEX	EQ	18-May-2024	858.55	890.00	901.45	885.50	893.00	896.80	897.17	94489	847.73	3897	72648	76.89
POLYSIL	SM	18-May-2024	35.75	35.75	35.75	35.70	35.70	35.70	35.73	4000	1.43	2	4000	100.00
PONNIERODE	EQ	18-May-2024	449.15	455.00	457.60	450.00	451.90	451.75	453.17	15821	71.70	740	9383	59.31
POONAWALLA	EQ	18-May-2024	463.50	466.90	468.90	462.95	466.20	465.20	466.00	128899	600.67	2931	90313	70.06
POWERGRID	EQ	18-May-2024	313.15	315.85	318.25	315.00	316.00	316.90	316.95	1506930	4776.22	16327	828403	54.97
POWERINDIA	EQ	18-May-2024	11083.70	11233.55	11619.95	11200.00	11300.00	11378.45	11457.76	18385	2106.51	4920	7639	41.55
POWERMECH	EQ	18-May-2024	5034.95	5110.30	5242.85	5081.00	5160.00	5117.85	5124.36	8793	450.58	1129	6900	78.47
PPAP	EQ	18-May-2024	191.55	192.80	199.50	192.80	198.00	196.55	195.64	8304	16.25	440	5752	69.27
PPL	EQ	18-May-2024	371.05	371.05	378.35	371.05	374.60	373.75	374.79	12626	47.32	385	8478	67.15
PPLPHARMA	EQ	18-May-2024	149.85	150.55	150.85	149.15	149.25	149.50	149.93	374869	562.03	3852	279632	74.59
PRAENG	BE	18-May-2024	29.35	29.35	29.50	29.35	29.50	29.50	29.39	12620	3.71	16	-	-
PRAJIND	EQ	18-May-2024	528.20	527.80	529.50	521.25	521.90	523.85	525.80	102993	541.53	3676	81534	79.16
PRAKASH	EQ	18-May-2024	174.60	177.50	178.00	171.90	173.00	172.90	173.59	275759	478.69	3512	196304	71.19
PRAKASHSTL	BE	18-May-2024	9.20	9.65	9.65	9.50	9.65	9.65	9.65	190965	18.42	479	-	-
PRAMARA	SM	18-May-2024	166.80	166.00	171.00	165.10	169.80	169.80	169.14	26000	43.98	13	24000	92.31
PRATHAM	SM	18-May-2024	378.80	397.70	397.70	383.00	397.70	397.70	397.19	150400	597.37	72	84800	56.38
PRAXIS	BE	18-May-2024	16.10	16.90	16.90	16.10	16.40	16.20	16.31	68248	11.13	84	-	-
PRECAM	EQ	18-May-2024	199.15	199.00	202.40	195.05	199.50	199.45	200.10	19642	39.30	794	12778	65.05
PRECISION	SM	18-May-2024	46.25	48.30	48.30	47.90	48.00	47.95	48.11	8000	3.85	4	6000	75.00
PRECOT	BE	18-May-2024	376.80	360.00	377.00	360.00	377.00	377.00	376.93	2307	8.70	15	-	-
PRECWIRE	EQ	18-May-2024	139.15	140.25	142.70	139.35	142.20	141.45	141.37	127628	180.43	1262	96865	75.90
PREMEXPLN	EQ	18-May-2024	2402.25	2449.90	2487.00	2427.65	2479.00	2477.60	2465.02	19216	473.68	1414	11593	60.33
PREMIERPOL	EQ	18-May-2024	196.60	206.40	206.40	202.05	206.40	206.30	206.21	112229	231.43	737	74876	66.72
PRESSTONIC	SM	18-May-2024	116.05	118.00	118.80	115.00	116.00	115.65	116.92	17600	20.58	22	13600	77.27
PRESTIGE	EQ	18-May-2024	1561.40	1566.00	1615.00	1561.55	1601.50	1600.20	1595.56	124240	1982.32	6545	54671	44.00
PRICOLLTD	EQ	18-May-2024	457.25	460.90	463.00	453.90	454.70	455.50	458.40	132638	608.01	5377	89331	67.35
PRIMESECU	EQ	18-May-2024	190.05	189.60	198.00	185.00	196.90	195.55	194.57	51192	99.60	645	36964	72.21
PRINCEPIPE	EQ	18-May-2024	668.60	663.05	676.00	650.00	651.95	653.20	656.84	54544	358.27	3375	31104	57.03
PRITI	EQ	18-May-2024	169.20	171.00	172.35	165.55	170.50	170.80	169.72	13309	22.59	210	7969	59.88
PRITIKA	SM	18-May-2024	59.90	59.90	61.85	59.90	61.85	61.85	60.55	6000	3.63	3	4000	66.67
PRITIKAUTO	BE	18-May-2024	29.60	29.50	30.85	28.90	29.50	29.55	29.44	90865	26.75	447	-	-
PRIVISCL	EQ	18-May-2024	1141.25	1141.80	1164.70	1141.80	1160.00	1160.45	1159.29	4503	52.20	216	4106	91.18
PRLIND	ST	18-May-2024	91.35	95.90	95.90	95.90	95.90	95.90	95.90	38000	36.44	16	38000	100.00
PROPEQUITY	SM	18-May-2024	300.00	300.00	305.25	300.00	305.25	301.35	300.54	10800	32.46	16	10200	94.44
PROZONER	EQ	18-May-2024	31.85	31.85	32.35	31.00	31.85	31.80	31.80	72955	23.20	281	50054	68.61
PRSMJOHNSN	EQ	18-May-2024	143.55	145.80	147.00	143.60	146.20	146.25	145.46	63711	92.67	1459	38888	61.04
PRUDENT	EQ	18-May-2024	1618.75	1624.00	1651.10	1614.85	1621.00	1624.25	1633.95	943	15.41	233	463	49.10
PRUDMOULI	BE	18-May-2024	24.05	24.05	24.05	23.00	24.00	24.00	23.08	108	0.02	6	-	-
PSB	EQ	18-May-2024	58.75	59.25	61.65	59.05	61.25	60.90	60.35	858905	518.31	2793	595831	69.37
PSPPROJECT	EQ	18-May-2024	688.65	688.65	694.00	681.25	681.25	685.10	689.42	13900	95.83	919	10172	73.18
PSUBANK	EQ	18-May-2024	707.35	708.00	714.80	706.34	712.90	710.69	710.17	3243	23.03	181	2049	63.18
PSUBANKADD	EQ	18-May-2024	71.34	71.39	72.09	70.43	71.49	71.40	71.30	5539	3.95	78	3638	65.68
PSUBNKBEES	EQ	18-May-2024	78.90	79.20	80.00	78.23	79.40	79.49	79.32	316605	251.13	1917	248530	78.50
PSUBNKIETF	EQ	18-May-2024	71.52	72.64	73.37	71.10	71.98	71.89	71.82	39267	28.20	298	34104	86.85
PTC	EQ	18-May-2024	225.80	226.90	230.00	226.45	226.90	227.35	228.19	351505	802.08	4265	224925	63.99
PTCIL	EQ	18-May-2024	7416.60	7475.95	7498.05	7400.00	7476.00	7449.90	7450.51	1290	96.11	280	868	67.29
PTL	EQ	18-May-2024	42.70	42.70	43.25	42.60	43.05	43.05	43.02	27822	11.97	748	21923	78.80
PULZ	SM	18-May-2024	128.00	128.00	128.00	128.00	128.00	128.00	128.00	1000	1.28	1	1000	100.00
PUNJABCHEM	EQ	18-May-2024	1028.80	1037.00	1037.00	1027.00	1027.00	1028.30	1030.93	310	3.20	50	247	79.68
PURVA	BE	18-May-2024	409.55	414.45	430.00	396.05	430.00	430.00	421.98	82031	346.15	809	-	-
PURVFLEXI	SM	18-May-2024	208.00	208.00	218.00	208.00	218.00	217.20	214.99	11200	24.08	7	11200	100.00
PVP	EQ	18-May-2024	29.15	28.95	30.50	28.65	29.20	29.30	29.48	191303	56.40	552	74290	38.83
PVRINOX	EQ	18-May-2024	1324.95	1329.90	1329.90	1323.00	1325.50	1325.65	1325.73	27567	365.46	2642	14853	53.88
PVSL	EQ	18-May-2024	220.25	220.25	222.80	218.00	221.50	220.00	220.13	15885	34.97	1025	8284	52.15
PVTBANIETF	EQ	18-May-2024	24.00	24.23	24.23	23.63	24.00	23.97	23.91	247264	59.12	478	172614	69.81
PVTBANKADD	EQ	18-May-2024	24.08	24.50	24.75	23.89	24.11	24.08	24.07	3291	0.79	31	2420	73.53
PYRAMID	EQ	18-May-2024	152.15	152.00	154.00	150.05	153.80	153.40	152.09	6912	10.51	361	4722	68.32
QGOLDHALF	EQ	18-May-2024	61.74	62.02	63.57	61.40	62.26	62.38	62.21	11208	6.97	77	7746	69.11
QMSMEDI	SM	18-May-2024	111.75	111.10	116.00	111.00	116.00	116.00	112.70	3000	3.38	3	3000	100.00
QNIFTY	EQ	18-May-2024	2410.00	2413.99	2413.99	2412.00	2412.00	2412.00	2412.50	16	0.39	5	10	62.50
QUADPRO	SM	18-May-2024	5.70	5.85	5.85	5.55	5.65	5.70	5.68	36000	2.05	3	36000	100.00
QUAL30IETF	EQ	18-May-2024	19.35	19.68	19.68	19.04	19.46	19.46	19.27	123944	23.88	229	97963	79.04
QUESS	EQ	18-May-2024	630.75	634.95	640.00	625.05	634.35	634.80	634.68	15881	100.79	1050	8674	54.62
QUICKHEAL	EQ	18-May-2024	466.70	467.00	474.60	467.00	468.00	469.60	470.33	14670	69.00	1665	8107	55.26
QUICKTOUCH	SM	18-May-2024	154.05	155.00	161.70	151.05	155.00	155.00	157.08	5500	8.64	8	3500	63.64
RACE	EQ	18-May-2024	335.80	335.80	335.80	325.75	334.75	332.60	333.51	5793	19.32	170	4570	78.89
RADAAN	EQ	18-May-2024	2.10	2.20	2.20	2.10	2.20	2.20	2.20	216750	4.77	252	216579	99.92
RADHIKAJWE	EQ	18-May-2024	62.00	62.35	63.90	61.45	63.10	63.10	62.64	51240	32.10	567	30647	59.81
RADIANTCMS	EQ	18-May-2024	86.65	87.45	87.50	85.00	85.95	85.90	86.12	22890	19.71	405	13165	57.51
RADICO	EQ	18-May-2024	1730.80	1748.80	1748.80	1680.00	1716.70	1721.30	1719.92	16294	280.24	1977	8726	53.55
RADIOCITY	EQ	18-May-2024	17.25	17.40	17.55	17.25	17.35	17.35	17.39	124553	21.66	285	71946	57.76
RADIOCITY	P1	18-May-2024	101.30	101.30	101.30	100.05	100.05	100.05	100.09	228	0.23	3	228	100.00
RADIOWALLA	SM	18-May-2024	124.00	123.20	123.20	122.50	122.50	122.50	122.97	4800	5.90	3	4800	100.00
RAILTEL	EQ	18-May-2024	408.95	411.00	415.00	410.00	411.90	412.00	413.05	1398227	5775.42	13141	910526	65.12
RAIN	EQ	18-May-2024	167.95	168.20	169.60	167.25	167.50	167.70	168.14	202159	339.90	2441	108017	53.43
RAINBOW	EQ	18-May-2024	1341.75	1359.90	1404.75	1339.35	1394.00	1393.95	1383.33	44521	615.87	2601	26872	60.36
RAJESHEXPO	EQ	18-May-2024	303.35	305.00	305.95	301.15	303.30	303.25	303.33	53969	163.70	1558	40801	75.60
RAJMET	BE	18-May-2024	11.55	11.75	11.80	11.40	11.75	11.65	11.66	334288	38.98	1327	-	-
RAJRATAN	EQ	18-May-2024	586.40	586.40	598.90	586.40	593.90	592.95	593.43	6621	39.29	641	4764	71.95
RAJRILTD	BE	18-May-2024	22.10	22.50	22.50	21.70	22.00	22.05	22.12	12554	2.78	70	-	-
RAJSREESUG	EQ	18-May-2024	63.15	63.00	64.75	63.00	63.90	63.70	63.52	7072	4.49	252	3910	55.29
RAJTV	BE	18-May-2024	137.55	140.30	140.30	140.30	140.30	140.30	140.30	5202	7.30	19	-	-
RALLIS	EQ	18-May-2024	277.60	277.60	279.90	275.30	277.00	276.50	277.61	75183	208.71	1836	54410	72.37
RAMANEWS	EQ	18-May-2024	21.45	21.45	21.85	21.00	21.25	21.40	21.54	11776	2.54	85	7991	67.86
RAMAPHO	EQ	18-May-2024	176.90	176.95	181.95	175.10	177.45	176.45	176.61	1283	2.27	38	1116	86.98
RAMASTEEL	EQ	18-May-2024	12.85	12.95	13.20	12.90	13.05	13.05	13.08	4857846	635.28	3870	1169933	24.08
RAMCOCEM	EQ	18-May-2024	777.10	783.20	785.35	771.05	784.95	781.15	780.39	29883	233.20	1609	21607	72.31
RAMCOIND	EQ	18-May-2024	220.75	220.70	221.10	216.25	218.00	218.05	218.65	20864	45.62	528	15958	76.49
RAMCOSYS	BE	18-May-2024	363.20	365.00	370.50	360.00	366.00	363.05	364.75	10758	39.24	219	-	-
RAMKY	EQ	18-May-2024	493.80	497.75	498.00	489.90	497.75	497.55	496.31	14643	72.67	464	12763	87.16
RAMRAT	EQ	18-May-2024	379.85	380.05	389.00	375.00	379.70	380.55	382.24	15774	60.30	336	12955	82.13
RANASUG	EQ	18-May-2024	21.60	21.60	22.10	21.35	21.80	21.75	21.75	67595	14.70	373	44618	66.01
RANEENGINE	EQ	18-May-2024	372.05	376.85	378.95	362.70	371.00	373.10	371.50	661	2.46	52	416	62.93
RANEHOLDIN	EQ	18-May-2024	1268.85	1284.65	1321.50	1260.70	1283.20	1285.65	1296.25	8075	104.67	968	4175	51.70
RATEGAIN	EQ	18-May-2024	724.55	726.00	740.05	725.95	732.05	736.35	736.19	82534	607.61	3297	43371	52.55
RATNAMANI	EQ	18-May-2024	3247.55	3289.95	3350.00	3203.55	3289.75	3301.60	3289.23	8468	278.53	1447	5956	70.34
RATNAVEER	EQ	18-May-2024	127.10	127.90	130.65	127.05	128.90	128.95	129.25	71668	92.63	1072	49925	69.66
RAYMOND	EQ	18-May-2024	2253.85	2253.85	2253.85	2202.00	2231.50	2235.70	2237.89	25054	560.68	2164	12363	49.35
RBA	EQ	18-May-2024	105.90	105.95	106.00	104.45	104.65	104.95	105.27	217937	229.42	1686	163069	74.82
RBL	EQ	18-May-2024	929.80	937.95	948.80	930.30	936.05	941.45	943.02	7958	75.05	828	5417	68.07
RBLBANK	EQ	18-May-2024	251.75	253.00	253.75	251.60	252.00	252.20	252.46	199431	503.48	3640	128135	64.25
RBMINFRA	SM	18-May-2024	506.15	505.00	520.00	496.20	520.00	517.80	510.54	2600	13.27	13	2200	84.62
RBS	SM	18-May-2024	101.75	103.50	103.50	100.50	100.80	100.75	101.42	49600	50.31	31	40000	80.65
RBZJEWEL	EQ	18-May-2024	129.65	133.15	136.10	132.00	136.10	136.10	135.20	78305	105.87	650	68912	88.00
RCF	EQ	18-May-2024	148.40	147.35	149.50	145.50	147.00	147.20	147.83	680937	1006.62	5226	380908	55.94
RCOM	BE	18-May-2024	1.65	1.65	1.70	1.60	1.65	1.65	1.65	1313413	21.67	775	-	-
RECLTD	EQ	18-May-2024	543.95	546.70	547.60	543.40	544.00	544.85	545.90	856990	4678.33	12551	406857	47.48
REDINGTON	EQ	18-May-2024	211.20	212.50	212.80	208.70	210.50	210.95	211.52	80126	169.48	2360	46574	58.13
REDTAPE	EQ	18-May-2024	738.10	740.00	741.50	723.00	725.05	729.00	730.79	9724	71.06	599	6736	69.27
REFEX	EQ	18-May-2024	149.95	151.55	152.90	150.00	151.60	150.90	151.20	59829	90.46	1086	39858	66.62
REFRACTORY	ST	18-May-2024	91.05	95.60	95.60	95.60	95.60	95.60	95.60	24000	22.94	6	24000	100.00
RELAXO	EQ	18-May-2024	832.70	833.35	836.85	828.40	830.80	829.85	830.19	6742	55.97	903	4789	71.03
RELCHEMQ	EQ	18-May-2024	201.05	200.95	204.25	197.50	203.45	201.65	201.53	1822	3.67	117	1081	59.33
RELIANCE	EQ	18-May-2024	2871.40	2875.00	2879.00	2865.40	2869.50	2869.65	2871.38	213020	6116.61	9456	90530	42.50
RELIGARE	EQ	18-May-2024	216.65	216.90	218.40	216.55	217.05	217.80	217.66	58332	126.96	920	44178	75.74
RELINFRA	EQ	18-May-2024	170.10	170.00	172.50	169.70	171.25	171.10	171.26	329805	564.82	2323	216551	65.66
REMSONSIND	EQ	18-May-2024	961.60	990.00	1005.00	957.00	996.00	978.50	982.83	1877	18.45	117	1007	53.65
REMUS	SM	18-May-2024	7840.00	7920.00	7989.00	7850.00	7850.00	7948.30	7947.38	550	43.71	15	500	90.91
RENUKA	EQ	18-May-2024	42.50	42.50	43.10	42.35	42.90	42.85	42.79	781763	334.53	2893	490959	62.80
REPCOHOME	EQ	18-May-2024	500.30	495.00	511.85	495.00	511.00	510.35	508.76	29536	150.27	1252	21401	72.46
REPL	EQ	18-May-2024	196.10	194.10	199.30	192.55	195.45	193.50	195.22	5065	9.89	114	3428	67.68
REPRO	EQ	18-May-2024	767.25	765.00	780.00	765.00	770.00	770.75	770.54	2247	17.31	62	2021	89.94
RESPONIND	EQ	18-May-2024	293.60	295.35	307.90	295.30	302.00	304.10	304.03	55472	168.65	2215	42419	76.47
RGL	EQ	18-May-2024	105.35	105.40	106.80	105.40	106.75	106.50	106.47	5732	6.10	253	3728	65.04
RHFL	BE	18-May-2024	3.70	3.65	3.65	3.65	3.65	3.65	3.65	62378	2.28	141	-	-
RHIM	EQ	18-May-2024	660.05	662.75	664.90	651.00	656.70	658.00	658.72	13929	91.75	1122	6555	47.06
RHL	BE	18-May-2024	157.60	160.75	160.75	160.75	160.75	160.75	160.75	100	0.16	1	-	-
RICOAUTO	EQ	18-May-2024	134.35	134.80	135.90	133.50	134.30	134.40	134.51	285332	383.81	2178	137808	48.30
RIIL	EQ	18-May-2024	1234.55	1239.95	1239.95	1225.75	1231.15	1232.60	1232.91	24387	300.67	1301	8811	36.13
RILINFRA	SM	18-May-2024	31.05	31.50	31.75	30.75	31.55	31.25	31.30	10800	3.38	35	5800	53.70
RISHABH	EQ	18-May-2024	490.40	495.00	496.00	486.00	494.00	491.60	493.46	15206	75.04	1013	9292	61.11
RITCO	EQ	18-May-2024	260.80	267.00	267.10	262.00	263.10	266.10	265.79	6718	17.86	312	4365	64.97
RITES	EQ	18-May-2024	696.05	700.00	719.90	700.00	714.00	715.90	714.66	869939	6217.09	17579	503240	57.85
RKDL	EQ	18-May-2024	23.50	24.10	24.40	23.50	24.10	24.15	24.10	16693	4.02	172	13626	81.63
RKEC	EQ	18-May-2024	88.95	89.55	89.90	88.40	89.70	89.60	89.55	13278	11.89	79	10735	80.85
RKFORGE	EQ	18-May-2024	719.25	722.50	745.00	719.30	739.80	739.50	738.38	216848	1601.17	6320	108409	49.99
RKSWAMY	EQ	18-May-2024	277.90	277.90	279.45	276.05	278.30	278.65	278.32	19031	52.97	539	13552	71.21
RMDRIP	SM	18-May-2024	117.00	112.05	122.85	112.00	117.00	117.00	113.78	23000	26.17	23	21000	91.30
RML	EQ	18-May-2024	834.15	834.35	849.00	830.05	833.20	837.80	838.99	2854	23.94	255	1833	64.23
ROCKINGDCE	SM	18-May-2024	511.65	509.00	532.90	508.10	524.45	524.10	522.14	8250	43.08	27	3750	45.45
ROHLTD	EQ	18-May-2024	370.90	372.40	381.30	371.95	377.20	379.60	378.24	20894	79.03	1151	14242	68.16
ROLEXRINGS	EQ	18-May-2024	2303.50	2322.00	2334.00	2240.00	2245.25	2253.55	2270.66	6672	151.50	1636	3771	56.52
ROLLT	BE	18-May-2024	3.35	3.40	3.40	3.40	3.40	3.40	3.40	114150	3.88	9	-	-
ROML	BE	18-May-2024	55.90	57.65	57.85	56.00	57.55	56.65	57.21	7591	4.34	91	-	-
ROSSARI	EQ	18-May-2024	699.20	706.20	707.00	685.95	704.00	695.25	699.15	14551	101.73	1119	9126	62.72
ROSSELLIND	EQ	18-May-2024	474.25	474.90	492.00	474.90	483.00	485.85	487.44	36315	177.02	1557	27777	76.49
ROTO	EQ	18-May-2024	440.45	439.05	462.00	436.05	453.50	454.90	451.43	106349	480.09	4445	49723	46.75
ROUTE	EQ	18-May-2024	1446.55	1446.55	1461.00	1442.25	1457.90	1456.75	1455.32	6811	99.12	809	4764	69.95
ROXHITECH	SM	18-May-2024	145.75	145.75	150.00	145.50	149.30	149.30	148.32	30400	45.09	19	27200	89.47
RPGLIFE	EQ	18-May-2024	1514.60	1523.00	1524.75	1479.70	1500.05	1503.55	1505.01	1575	23.70	265	1031	65.46
RPOWER	EQ	18-May-2024	26.15	26.15	26.45	26.00	26.20	26.15	26.20	3477841	911.29	10412	2330044	67.00
RPPINFRA	BE	18-May-2024	117.50	115.30	119.75	115.30	119.75	119.75	117.05	14171	16.59	38	-	-
RPPL	BE	18-May-2024	74.45	78.00	78.00	74.35	76.75	75.65	75.49	5832	4.40	85	-	-
RPSGVENT	EQ	18-May-2024	698.40	701.00	705.00	692.00	704.60	698.75	697.73	11232	78.37	629	8044	71.62
RPTECH	EQ	18-May-2024	329.55	331.25	331.25	324.95	327.30	328.10	328.62	19252	63.27	1135	10425	54.15
RRKABEL	EQ	18-May-2024	1773.90	1794.95	1799.00	1775.00	1775.00	1777.45	1787.00	8696	155.40	1208	5305	61.01
RSSOFTWARE	BE	18-May-2024	238.50	250.40	250.40	226.60	245.80	247.00	244.78	70701	173.06	509	-	-
RSWM	EQ	18-May-2024	182.20	182.30	183.45	180.10	181.00	181.20	181.50	10023	18.19	274	6895	68.79
RSYSTEMS	EQ	18-May-2024	480.70	482.80	485.00	474.10	482.80	481.80	479.22	31054	148.82	1826	18354	59.10
RTNINDIA	EQ	18-May-2024	74.65	75.25	75.80	74.85	75.30	75.25	75.23	375361	282.38	2497	254885	67.90
RTNPOWER	EQ	18-May-2024	13.20	13.85	13.85	13.85	13.85	13.85	13.85	4033448	558.63	3531	4033448	100.00
RUBYMILLS	EQ	18-May-2024	211.70	212.00	220.00	210.05	215.00	214.45	215.07	8855	19.04	291	6329	71.47
RUCHINFRA	EQ	18-May-2024	13.95	13.70	14.45	13.55	13.85	13.85	13.83	31618	4.37	179	20269	64.11
RUCHIRA	EQ	18-May-2024	125.80	127.25	128.30	126.00	126.60	126.70	127.00	8534	10.84	250	3989	46.74
RUPA	EQ	18-May-2024	263.50	265.45	268.75	263.95	267.65	267.80	266.56	39600	105.56	1129	29520	74.55
RUSHIL	EQ	18-May-2024	323.75	324.50	334.00	320.65	324.40	324.80	326.18	16822	54.87	949	10501	62.42
RUSTOMJEE	EQ	18-May-2024	716.65	715.00	728.00	705.25	717.00	715.60	718.07	6986	50.16	385	4457	63.80
RVHL	BE	18-May-2024	47.15	47.15	49.50	47.15	49.50	49.50	49.40	106643	52.68	104	-	-
RVNL	EQ	18-May-2024	290.80	301.40	305.00	298.00	299.60	299.70	301.11	10194223	30695.97	93844	6225135	61.07
S&SPOWER	BE	18-May-2024	272.55	278.00	278.00	278.00	278.00	278.00	278.00	17	0.05	3	-	-
SAAKSHI	SM	18-May-2024	233.50	239.25	239.80	231.35	231.35	234.80	236.86	4200	9.95	7	3000	71.43
SABAR	SM	18-May-2024	21.65	21.60	21.60	21.60	21.60	21.60	21.60	10000	2.16	2	10000	100.00
SABTNL	BE	18-May-2024	136.90	139.60	139.60	139.60	139.60	139.60	139.60	1	0.00	1	-	-
SADBHAV	BE	18-May-2024	29.45	29.60	30.85	29.40	30.70	30.60	30.54	370219	113.07	487	-	-
SADBHIN	EQ	18-May-2024	6.65	6.80	6.95	6.40	6.90	6.70	6.71	121818	8.17	313	78631	64.55
SADHAV	SM	18-May-2024	239.70	243.40	248.00	243.40	246.95	246.40	246.24	32400	79.78	27	25200	77.78
SADHNANIQ	EQ	18-May-2024	69.85	69.95	69.95	66.75	67.90	67.70	67.52	143834	97.12	1175	79398	55.20
SAFARI	EQ	18-May-2024	2079.05	2174.00	2174.00	2090.05	2101.95	2112.45	2136.81	18479	394.86	1926	10338	55.94
SAGARDEEP	EQ	18-May-2024	28.10	28.55	28.90	26.85	27.95	27.60	27.83	9166	2.55	68	4310	47.02
SAGCEM	EQ	18-May-2024	218.60	218.60	219.95	216.00	216.00	217.05	217.90	11905	25.94	480	8836	74.22
SAH	EQ	18-May-2024	95.70	95.65	100.40	93.40	97.35	97.15	95.93	30673	29.42	147	925	3.02
SAHANA	SM	18-May-2024	1025.30	1050.00	1050.00	995.05	1045.00	1027.25	1022.78	11000	112.51	41	8000	72.73
SAHYADRI	EQ	18-May-2024	357.90	357.90	375.75	355.10	374.75	373.30	373.16	9407	35.10	189	8951	95.15
SAIFL	SM	18-May-2024	85.55	85.55	87.50	84.95	87.00	87.00	85.97	10400	8.94	13	6400	61.54
SAIL	EQ	18-May-2024	166.90	167.85	171.60	167.50	168.10	169.15	169.98	15633013	26572.88	38124	8676227	55.50
SAKAR	EQ	18-May-2024	345.60	338.70	357.95	338.70	353.90	352.00	353.47	3014	10.65	77	2313	76.74
SAKHTISUG	EQ	18-May-2024	34.20	34.20	34.85	33.95	34.70	34.35	34.50	92484	31.91	371	67112	72.57
SAKSOFT	EQ	18-May-2024	276.25	276.25	280.90	272.05	279.80	279.65	279.03	36438	101.67	1710	19701	54.07
SAKUMA	EQ	18-May-2024	26.70	26.95	28.00	26.75	27.25	27.30	27.30	105950	28.92	453	72012	67.97
SALASAR	EQ	18-May-2024	20.25	20.35	20.60	20.20	20.45	20.45	20.45	881031	180.15	2770	549923	62.42
SALONA	EQ	18-May-2024	294.70	298.80	309.00	290.30	306.95	305.30	304.24	4972	15.13	224	4219	84.86
SALSTEEL	BE	18-May-2024	22.10	21.65	21.65	21.65	21.65	21.65	21.65	4418	0.96	16	-	-
SALZERELEC	EQ	18-May-2024	775.50	788.95	813.90	781.50	799.90	797.70	800.49	20748	166.09	948	13510	65.11
SAMBHAAV	BE	18-May-2024	5.30	5.30	5.55	5.20	5.30	5.30	5.30	6198	0.33	29	-	-
SAMHI	EQ	18-May-2024	200.85	201.70	204.95	201.10	202.35	203.20	202.78	117244	237.75	1675	87698	74.80
SAMPANN	EQ	18-May-2024	25.60	25.00	26.80	24.40	25.15	25.55	25.35	33490	8.49	181	23807	71.09
SANDESH	EQ	18-May-2024	1209.15	1210.20	1217.35	1201.15	1208.00	1205.95	1205.77	231	2.79	75	165	71.43
SANDHAR	EQ	18-May-2024	521.75	526.95	532.00	510.05	518.00	517.65	524.14	27604	144.68	1546	18669	67.63
SANDUMA	EQ	18-May-2024	531.50	545.00	546.00	537.00	540.15	540.95	542.62	152289	826.35	3559	92914	61.01
SANG-RE	BE	18-May-2024	2.90	2.75	2.75	2.75	2.75	2.75	2.75	30099	0.83	93	-	-
SANGAMIND	EQ	18-May-2024	390.55	387.00	390.55	380.00	387.50	386.70	385.85	20567	79.36	630	14736	71.65
SANGHIIND	EQ	18-May-2024	92.30	92.10	93.00	92.10	92.25	92.20	92.36	43543	40.22	514	32985	75.75
SANGHVIMOV	EQ	18-May-2024	1176.85	1194.95	1225.00	1191.00	1224.95	1217.35	1213.21	142456	1728.28	6382	80009	56.16
SANGINITA	BE	18-May-2024	23.45	23.95	24.40	22.30	23.95	23.55	22.81	70464	16.07	171	-	-
SANOFI	EQ	18-May-2024	8851.95	8928.20	8953.15	8825.00	8825.20	8869.25	8918.30	2098	187.11	598	1564	74.55
SANSERA	EQ	18-May-2024	1041.75	1051.70	1064.40	1041.80	1061.00	1060.20	1057.76	15983	169.06	1454	10831	67.77
SAPPHIRE	EQ	18-May-2024	1390.95	1382.30	1396.75	1376.50	1376.50	1383.80	1389.47	2943	40.89	412	1628	55.32
SARDAEN	EQ	18-May-2024	267.15	269.00	271.00	266.90	269.90	269.70	269.14	56188	151.22	1282	35114	62.49
SAREGAMA	EQ	18-May-2024	437.35	439.85	439.85	420.05	432.10	431.35	433.65	45925	199.15	1445	25778	56.13
SARLAPOLY	EQ	18-May-2024	92.80	92.90	94.80	92.40	94.20	94.00	93.91	442121	415.19	2758	283204	64.06
SARTELE	SM	18-May-2024	267.50	274.45	275.00	265.00	271.00	267.95	269.33	36000	96.96	51	31500	87.50
SARVESHWAR	BE	18-May-2024	9.45	9.60	9.65	9.45	9.50	9.50	9.52	968059	92.18	2078	-	-
SASKEN	EQ	18-May-2024	1545.00	1557.00	1575.00	1535.90	1564.00	1561.60	1557.97	1387	21.61	256	656	47.30
SASTASUNDR	EQ	18-May-2024	288.95	289.05	300.95	289.05	298.00	297.20	296.26	7020	20.80	307	5845	83.26
SATIA	EQ	18-May-2024	115.55	115.75	116.85	115.45	115.95	115.80	115.87	54103	62.69	701	33789	62.45
SATIN	EQ	18-May-2024	240.10	240.10	242.50	238.75	240.00	240.60	240.61	34203	82.30	764	24049	70.31
SATINDLTD	EQ	18-May-2024	93.45	94.25	96.80	92.20	94.25	94.20	94.59	158771	150.17	695	25901	16.31
SAURASHCEM	EQ	18-May-2024	116.75	116.05	118.80	116.05	117.50	117.50	117.56	12560	14.77	226	9244	73.60
SBC	EQ	18-May-2024	28.10	28.10	28.45	27.70	28.00	28.10	28.10	332123	93.31	1157	232579	70.03
SBCL	EQ	18-May-2024	523.35	525.90	530.10	522.95	528.80	526.15	525.66	22646	119.04	1411	16680	73.66
SBFC	EQ	18-May-2024	81.90	82.90	82.95	82.05	82.60	82.65	82.60	216983	179.23	1300	155734	71.77
SBGLP	EQ	18-May-2024	121.30	121.55	124.00	120.30	123.40	123.15	122.43	122343	149.79	1064	48937	40.00
SBICARD	EQ	18-May-2024	714.90	716.95	717.50	712.80	715.10	714.75	715.35	70656	505.44	4071	50640	71.67
SBIETFCON	EQ	18-May-2024	107.71	109.00	111.01	107.43	108.40	108.12	108.25	1463	1.58	39	987	67.46
SBIETFIT	EQ	18-May-2024	354.98	356.57	356.57	352.90	355.80	355.47	355.22	1510	5.36	74	1269	84.04
SBIETFPB	EQ	18-May-2024	242.86	243.00	245.99	240.00	242.01	243.51	242.53	4069	9.87	80	2950	72.50
SBIETFQLTY	EQ	18-May-2024	204.17	203.43	205.00	203.43	204.15	204.27	204.32	6527	13.34	26	6368	97.56
SBILIFE	EQ	18-May-2024	1434.20	1434.00	1444.10	1430.50	1434.75	1439.85	1438.11	29747	427.80	2199	9216	30.98
SBIN	EQ	18-May-2024	817.85	822.00	823.00	819.20	821.50	821.00	820.96	960453	7884.97	18745	609834	63.49
SCHAEFFLER	EQ	18-May-2024	4311.65	4422.45	4450.00	4361.50	4371.00	4382.45	4416.09	8043	355.19	1563	4407	54.79
SCHAND	EQ	18-May-2024	231.90	233.70	235.85	230.45	235.50	234.10	234.36	11261	26.39	246	8581	76.20
SCHNEIDER	EQ	18-May-2024	877.25	921.10	921.10	899.90	918.00	919.90	916.72	169967	1558.11	3593	134122	78.91
SCI	EQ	18-May-2024	234.70	229.15	234.80	226.55	231.00	230.95	231.76	1622531	3760.34	15404	829793	51.14
SCILAL	EQ	18-May-2024	69.90	71.30	71.95	70.05	70.20	70.25	70.54	421458	297.30	2168	291234	69.10
SCML	SM	18-May-2024	116.55	116.55	116.55	116.55	116.55	116.55	116.55	8000	9.32	4	6000	75.00
SCPL	EQ	18-May-2024	465.00	465.00	476.00	455.00	459.75	459.30	461.11	10756	49.60	416	7634	70.97
SDBL	EQ	18-May-2024	304.45	306.90	307.00	305.00	306.50	305.90	306.17	49540	151.67	1277	40627	82.01
SDL24BEES	EQ	18-May-2024	121.58	121.70	121.70	120.91	120.91	120.91	121.23	5	0.01	3	5	100.00
SEAMECLTD	EQ	18-May-2024	1046.00	1077.95	1078.00	1040.00	1069.00	1067.15	1068.03	2293	24.49	106	2064	90.01
SECL	SM	18-May-2024	18.70	19.60	19.60	19.60	19.60	19.60	19.60	12500	2.45	2	12500	100.00
SECMARK	BE	18-May-2024	110.90	109.90	109.90	107.00	109.75	108.40	108.77	40	0.04	6	-	-
SECURCRED	EQ	18-May-2024	15.65	15.90	15.90	15.45	15.45	15.45	15.50	565017	87.57	506	358560	63.46
SECURKLOUD	BE	18-May-2024	41.10	43.10	43.15	41.00	42.85	42.85	42.95	5339	2.29	45	-	-
SEJALLTD	BE	18-May-2024	320.30	329.00	329.00	310.00	324.95	314.95	313.02	457	1.43	9	-	-
SEL	SM	18-May-2024	431.45	450.00	453.00	450.00	453.00	453.00	452.11	2800	12.66	7	2800	100.00
SELAN	EQ	18-May-2024	648.35	655.00	655.00	641.15	648.60	649.30	649.53	8892	57.76	470	5629	63.30
SELMC	EQ	18-May-2024	69.25	72.10	72.10	68.50	70.40	69.45	69.53	1640	1.14	66	1609	98.11
SEMAC	EQ	18-May-2024	1255.65	1192.90	1192.90	1192.90	1192.90	1192.90	1192.90	1640	19.56	105	1640	100.00
SENCO	EQ	18-May-2024	869.70	870.40	877.00	855.00	876.00	874.75	873.39	15046	131.41	1171	9644	64.10
SENSEXADD	EQ	18-May-2024	74.32	75.81	75.81	74.06	74.70	74.70	74.36	844	0.63	16	767	90.88
SENSEXETF	EQ	18-May-2024	74.47	75.00	75.67	74.02	74.72	74.63	74.75	12280	9.18	116	3359	27.35
SENSEXIETF	EQ	18-May-2024	825.14	831.23	832.16	824.20	824.20	825.32	827.90	297	2.46	14	284	95.62
SEPC	EQ	18-May-2024	19.40	19.35	19.35	19.05	19.20	19.20	19.18	846395	162.33	1130	596862	70.52
SEQUENT	EQ	18-May-2024	116.20	116.35	117.60	115.75	117.10	116.55	116.64	105236	122.74	1038	68945	65.51
SERVICE	SM	18-May-2024	65.00	62.05	62.05	62.05	62.05	62.05	62.05	2000	1.24	1	2000	100.00
SERVOTECH	EQ	18-May-2024	84.65	84.10	86.90	84.10	84.90	84.55	85.27	234288	199.77	2001	157544	67.24
SESHAPAPER	EQ	18-May-2024	330.30	330.30	334.25	330.30	333.40	332.70	332.46	8999	29.92	268	6825	75.84
SETCO	BE	18-May-2024	12.25	12.00	12.00	12.00	12.00	12.00	12.00	3877	0.47	22	-	-
SETF10GILT	EQ	18-May-2024	232.29	234.88	234.88	229.43	232.65	232.42	231.37	4956	11.47	39	3528	71.19
SETFGOLD	EQ	18-May-2024	63.82	65.75	65.89	64.01	64.41	64.55	64.44	168098	108.32	986	120684	71.79
SETFNIF50	EQ	18-May-2024	235.24	235.73	237.00	234.95	235.90	235.58	235.55	27699	65.24	490	19731	71.23
SETFNIFBK	EQ	18-May-2024	487.12	491.99	491.99	487.35	488.01	488.21	488.02	4459	21.76	95	2628	58.94
SETFNN50	EQ	18-May-2024	705.34	712.98	730.00	705.35	719.00	720.18	716.28	9186	65.80	382	7138	77.71
SEYAIND	BE	18-May-2024	24.15	25.30	25.30	24.95	24.95	24.95	25.20	2124	0.54	19	-	-
SFL	EQ	18-May-2024	928.80	937.80	937.80	910.15	932.00	931.00	932.29	13379	124.73	853	10966	81.96
SGBAPR28I	GB	18-May-2024	7340.00	7466.65	7530.00	7466.65	7500.00	7500.00	7493.51	123	9.22	10	123	100.00
SGBAUG24	GB	18-May-2024	7290.15	7225.00	7350.00	7221.00	7350.00	7350.00	7269.42	22	1.60	9	18	81.82
SGBAUG27	GB	18-May-2024	7345.55	7350.00	7350.00	7300.00	7300.00	7300.00	7306.67	15	1.10	4	15	100.00
SGBAUG28V	GB	18-May-2024	7289.75	7390.00	7399.95	7302.00	7397.00	7380.02	7371.34	105	7.74	34	92	87.62
SGBAUG29V	GB	18-May-2024	7283.33	7320.00	7360.00	7301.00	7301.00	7301.00	7319.21	43	3.15	7	43	100.00
SGBAUG30	GB	18-May-2024	7327.49	7350.00	7399.00	7260.00	7285.00	7315.28	7332.88	172	12.61	37	145	84.30
SGBD29VIII	GB	18-May-2024	7290.00	7280.00	7470.00	7280.00	7290.07	7308.42	7330.86	96	7.04	24	78	81.25
SGBDE30III	GB	18-May-2024	7358.41	7358.41	7358.41	7280.00	7280.00	7302.54	7302.55	7	0.51	3	7	100.00
SGBDE31III	GB	18-May-2024	7325.05	7325.05	7450.00	7325.05	7430.00	7424.28	7414.34	1063	78.81	115	918	86.36
SGBDEC26	GB	18-May-2024	7200.00	7380.00	7380.00	7380.00	7380.00	7380.00	7380.00	1	0.07	1	1	100.00
SGBFEB29XI	GB	18-May-2024	7271.00	7270.00	7475.00	7270.00	7380.00	7380.00	7402.94	145	10.73	26	117	80.69
SGBFEB32IV	GB	18-May-2024	7400.04	7415.02	7480.00	7415.00	7430.00	7440.86	7436.14	679	50.49	105	608	89.54
SGBJAN29IX	GB	18-May-2024	7280.10	7275.00	7321.00	7260.00	7260.00	7288.00	7288.09	81	5.90	9	53	65.43
SGBJAN29X	GB	18-May-2024	7251.00	7251.00	7251.00	7251.00	7251.00	7251.00	7251.00	23	1.67	1	23	100.00
SGBJAN30IX	GB	18-May-2024	7237.46	7250.00	7325.00	7250.00	7265.00	7265.00	7260.23	22	1.60	3	22	100.00
SGBJU29III	GB	18-May-2024	7269.91	7265.00	7380.00	7265.00	7330.00	7306.32	7283.02	115	8.38	14	99	86.09
SGBJUL28IV	GB	18-May-2024	7260.00	7260.00	7321.00	7260.00	7270.00	7270.00	7277.75	40	2.91	6	40	100.00
SGBJUL29IV	GB	18-May-2024	7258.45	7255.00	7330.00	7226.00	7300.00	7304.13	7292.38	94	6.85	27	75	79.79
SGBJUN28	GB	18-May-2024	7280.00	7280.10	7281.00	7280.10	7281.00	7280.91	7280.92	11	0.80	2	11	100.00
SGBJUN29II	GB	18-May-2024	7261.96	7260.00	7301.00	7253.06	7301.00	7291.51	7289.26	31	2.26	4	31	100.00
SGBJUN30	GB	18-May-2024	7300.00	7325.00	7349.90	7325.00	7349.90	7349.90	7329.15	18	1.32	6	15	83.33
SGBJUN31I	GB	18-May-2024	7269.74	7308.74	7407.90	7308.00	7357.57	7345.67	7332.27	84	6.16	33	72	85.71
SGBMAR25	GB	18-May-2024	7281.07	7380.00	7380.00	7299.99	7299.99	7299.99	7313.33	6	0.44	3	6	100.00
SGBMAR28X	GB	18-May-2024	7240.36	7300.00	7370.00	7300.00	7370.00	7370.00	7310.45	80	5.85	4	79	98.75
SGBMAR30X	GB	18-May-2024	7260.00	7261.00	7310.00	7261.00	7290.00	7290.00	7278.89	36	2.62	9	20	55.56
SGBMAR31IV	GB	18-May-2024	7251.37	7350.00	7350.00	7251.00	7300.00	7300.00	7301.50	38	2.77	10	29	76.32
SGBMAY25	GB	18-May-2024	7278.50	7270.00	7270.00	7270.00	7270.00	7270.00	7270.00	3	0.22	1	3	100.00
SGBMAY29I	GB	18-May-2024	7290.24	7275.00	7360.00	7275.00	7344.99	7322.13	7319.99	133	9.74	17	133	100.00
SGBMR29XII	GB	18-May-2024	7239.25	7250.00	7320.00	7250.00	7290.00	7290.00	7287.21	131	9.55	12	90	68.70
SGBN28VIII	GB	18-May-2024	7260.72	7259.99	7299.99	7251.10	7294.99	7285.91	7282.14	523	38.09	66	433	82.79
SGBNOV24	GB	18-May-2024	7300.00	7300.00	7363.40	7268.00	7325.00	7277.89	7313.10	71	5.19	17	30	42.25
SGBNOV25	GB	18-May-2024	7290.00	7390.00	7390.00	7350.00	7350.00	7363.33	7363.33	3	0.22	3	3	100.00
SGBNOV26	GB	18-May-2024	7239.98	7310.00	7310.00	7310.00	7310.00	7310.00	7310.00	1	0.07	1	1	100.00
SGBNV29VII	GB	18-May-2024	7245.92	7250.00	7399.00	7250.00	7281.99	7263.69	7303.53	85	6.21	22	60	70.59
SGBOC28VII	GB	18-May-2024	7237.00	7375.00	7375.00	7231.01	7300.00	7300.00	7293.65	85	6.20	12	74	87.06
SGBOCT25IV	GB	18-May-2024	7250.00	7172.00	7205.00	7172.00	7205.00	7205.00	7191.80	5	0.36	2	5	100.00
SGBSEP24	GB	18-May-2024	7250.05	7350.00	7350.00	7248.95	7335.00	7279.80	7282.23	29	2.11	4	19	65.52
SGBSEP27	GB	18-May-2024	7250.00	7325.00	7325.00	7300.00	7300.00	7300.00	7320.36	70	5.12	5	68	97.14
SGBSEP28VI	GB	18-May-2024	7293.39	7293.39	7380.00	7211.00	7300.00	7300.00	7284.65	126	9.18	19	123	97.62
SGBSEP29VI	GB	18-May-2024	7268.24	7265.00	7300.00	7221.00	7300.00	7294.44	7267.78	61	4.43	20	46	75.41
SGBSEP31II	GB	18-May-2024	7230.77	7374.90	7399.95	7255.01	7399.95	7360.60	7348.16	609	44.75	86	510	83.74
SGIL	EQ	18-May-2024	354.95	365.00	367.00	353.05	359.95	359.40	361.96	5549	20.09	232	4336	78.14
SGL	EQ	18-May-2024	15.25	15.15	15.90	14.75	15.65	15.50	15.44	11368	1.76	61	6780	59.64
SHAH	EQ	18-May-2024	3.80	3.95	3.95	3.80	3.90	3.90	3.87	186251	7.21	445	131602	70.66
SHAHALLOYS	EQ	18-May-2024	61.95	60.80	61.80	59.05	60.85	60.90	60.48	9066	5.48	138	6218	68.59
SHAILY	EQ	18-May-2024	672.60	670.05	684.00	667.95	677.00	674.15	675.59	5203	35.15	403	3555	68.33
SHAKTIPUMP	EQ	18-May-2024	2553.45	2681.10	2681.10	2679.00	2681.10	2681.10	2681.03	19702	528.22	411	19594	99.45
SHALBY	EQ	18-May-2024	275.85	275.00	282.90	275.00	275.15	277.10	277.85	27229	75.66	821	20392	74.89
SHALPAINTS	EQ	18-May-2024	159.65	155.35	165.20	154.45	162.60	162.20	161.01	70002	112.71	1096	49082	70.12
SHANKARA	EQ	18-May-2024	650.15	677.00	677.00	660.00	663.05	665.45	666.37	24201	161.27	1099	17851	73.76
SHANTHALA	SM	18-May-2024	75.00	72.35	72.55	72.35	72.55	72.55	72.48	4800	3.48	4	3600	75.00
SHANTI	BE	18-May-2024	16.20	17.00	17.00	15.55	16.00	16.00	16.32	6144	1.00	45	-	-
SHANTIGEAR	EQ	18-May-2024	568.30	574.55	574.55	563.00	568.00	568.10	569.22	3720	21.18	304	2126	57.15
SHARDACROP	EQ	18-May-2024	412.85	415.50	421.00	407.35	411.10	414.55	415.24	29615	122.97	1516	21262	71.79
SHARDAMOTR	EQ	18-May-2024	1483.60	1495.00	1519.00	1488.60	1500.00	1494.70	1499.26	10006	150.02	1598	7218	72.14
SHAREINDIA	EQ	18-May-2024	1619.85	1625.95	1690.00	1618.00	1657.00	1658.15	1651.02	35981	594.05	1680	22188	61.67
SHAREINDIA	W1	18-May-2024	1061.80	1051.00	1085.00	1051.00	1085.00	1084.65	1084.16	288	3.12	7	284	98.61
SHARIABEES	EQ	18-May-2024	485.66	490.00	491.95	479.67	484.38	487.05	487.33	165	0.80	30	122	73.94
SHEETAL	ST	18-May-2024	65.50	65.75	65.75	65.75	65.75	65.75	65.75	2000	1.32	1	2000	100.00
SHEMAROO	EQ	18-May-2024	157.45	157.50	160.55	156.00	157.20	157.05	157.30	9670	15.21	200	5757	59.53
SHERA	SM	18-May-2024	187.70	186.80	188.95	184.00	188.95	188.15	186.49	17000	31.70	16	12000	70.59
SHILPAMED	EQ	18-May-2024	499.25	504.00	509.25	497.35	501.10	501.50	505.16	37943	191.67	1923	20324	53.56
SHIVALIK	EQ	18-May-2024	613.60	624.00	624.00	600.75	607.00	605.95	609.17	4793	29.20	285	3317	69.21
SHIVAMAUTO	EQ	18-May-2024	38.75	39.00	39.95	38.75	39.55	39.65	39.42	8124	3.20	94	4536	55.83
SHIVAMILLS	EQ	18-May-2024	98.75	99.15	102.25	96.00	97.15	96.90	97.62	28989	28.30	395	20753	71.59
SHIVATEX	EQ	18-May-2024	153.95	155.75	155.75	152.50	153.90	153.05	153.22	680	1.04	75	450	66.18
SHK	EQ	18-May-2024	194.30	194.00	197.50	193.15	196.00	196.00	196.03	46501	91.15	830	28772	61.87
SHOPERSTOP	EQ	18-May-2024	752.75	746.10	760.70	742.00	751.00	751.15	751.52	4298	32.30	385	2232	51.93
SHRADHA	EQ	18-May-2024	82.45	83.60	86.45	81.50	85.30	85.55	85.24	121464	103.54	563	89742	73.88
SHREDIGCEM	EQ	18-May-2024	106.80	107.30	108.00	106.50	107.45	107.45	107.54	67743	72.85	906	41910	61.87
SHREECEM	EQ	18-May-2024	26305.80	26299.95	26350.85	26013.10	26144.55	26288.70	26231.43	2019	529.61	1111	610	30.21
SHREEKARNI	SM	18-May-2024	426.90	426.90	427.00	421.00	421.00	421.65	423.88	7200	30.52	12	4200	58.33
SHREEOSFM	SM	18-May-2024	118.10	119.90	119.90	118.00	118.00	118.00	118.95	2000	2.38	2	2000	100.00
SHREEPUSHK	EQ	18-May-2024	188.55	188.55	193.80	184.00	191.25	191.85	189.60	15567	29.51	672	7430	47.73
SHREERAMA	BE	18-May-2024	28.35	29.45	29.70	26.95	29.00	29.05	28.84	70764	20.41	158	-	-
SHRENIK	EQ	18-May-2024	0.95	0.95	1.00	0.95	1.00	0.95	0.97	351967	3.42	380	286494	81.40
SHREYANIND	EQ	18-May-2024	242.10	240.95	242.05	236.55	240.10	240.40	239.30	2331	5.58	129	1564	67.10
SHREYAS	EQ	18-May-2024	300.10	301.85	303.95	296.20	298.70	297.45	299.50	5401	16.18	324	3345	61.93
SHRIPISTON	EQ	18-May-2024	1999.90	2029.00	2079.00	2021.00	2079.00	2067.75	2056.10	30864	634.59	2003	24277	78.66
SHRIRAMFIN	EQ	18-May-2024	2371.60	2379.80	2394.90	2355.05	2373.25	2370.45	2373.33	59452	1410.99	4291	23277	39.15
SHRIRAMPPS	EQ	18-May-2024	117.65	118.35	119.45	117.75	117.90	118.05	118.40	172265	203.96	1896	107767	62.56
SHUBHLAXMI	SM	18-May-2024	41.50	43.00	43.55	42.80	42.80	42.90	42.93	20000	8.59	16	20000	100.00
SHYAMCENT	BE	18-May-2024	18.05	18.05	18.85	18.05	18.15	18.25	18.24	26761	4.88	111	-	-
SHYAMMETL	EQ	18-May-2024	624.55	627.95	647.50	620.30	645.50	644.25	638.73	561571	3586.93	5993	429373	76.46
SHYAMTEL	BE	18-May-2024	16.70	16.70	16.70	16.70	16.70	16.70	16.70	141	0.02	3	-	-
SICALLOG	BE	18-May-2024	184.90	187.80	187.80	182.25	186.50	186.50	185.58	547	1.02	14	-	-
SIDDHIKA	SM	18-May-2024	256.20	269.00	269.00	269.00	269.00	269.00	269.00	4500	12.11	4	4500	100.00
SIEMENS	EQ	18-May-2024	7185.35	7225.60	7225.60	7188.05	7204.00	7202.15	7207.41	26057	1878.03	3957	11643	44.68
SIGACHI	EQ	18-May-2024	65.95	66.00	69.20	66.00	69.20	69.20	68.77	1445002	993.69	4911	861917	59.65
SIGIND	EQ	18-May-2024	83.95	83.90	85.90	83.50	83.75	84.10	84.63	38432	32.52	312	28405	73.91
SIGMA	EQ	18-May-2024	396.15	404.95	404.95	390.50	398.85	396.50	398.27	2249	8.96	216	1280	56.91
SIGNATURE	EQ	18-May-2024	1287.55	1316.00	1320.00	1294.85	1301.00	1305.25	1303.67	46364	604.43	953	16500	35.59
SIGNORIA	SM	18-May-2024	150.00	145.05	147.00	145.05	147.00	146.25	145.85	6000	8.75	3	4000	66.67
SIGNPOST	EQ	18-May-2024	289.20	290.00	296.00	290.00	296.00	294.90	293.90	7461	21.93	195	5248	70.34
SIKKO	EQ	18-May-2024	79.50	79.35	79.35	77.30	78.00	77.95	78.18	2776	2.17	82	1974	71.11
SIL	EQ	18-May-2024	24.60	24.80	25.80	24.10	25.65	25.20	25.11	246333	61.86	893	124052	50.36
SILGO	EQ	18-May-2024	33.50	34.20	35.15	33.60	34.65	34.40	34.55	23278	8.04	122	13442	57.75
SILINV	EQ	18-May-2024	494.70	494.70	514.40	494.70	502.00	499.80	499.92	658	3.29	45	519	78.88
SILKFLEX	ST	18-May-2024	54.35	53.30	53.30	51.65	53.00	52.95	52.23	66000	34.47	30	62000	93.94
SILLYMONKS	EQ	18-May-2024	18.85	18.80	19.75	18.70	19.75	19.70	19.53	42194	8.24	136	41671	98.76
SILVER	EQ	18-May-2024	87.97	90.00	91.62	90.00	91.62	91.62	91.35	78634	71.83	419	62308	79.24
SILVER1	EQ	18-May-2024	85.60	89.00	89.21	88.21	89.21	89.21	89.14	18772	16.73	65	17349	92.42
SILVERADD	EQ	18-May-2024	85.18	86.52	88.65	86.52	88.65	88.65	88.37	4635	4.10	47	2671	57.63
SILVERBEES	EQ	18-May-2024	84.80	86.00	88.37	86.00	88.37	88.37	88.26	2206875	1947.83	5352	1912838	86.68
SILVERETF	EQ	18-May-2024	87.28	88.96	90.36	88.96	90.36	90.36	90.30	52572	47.47	173	48246	91.77
SILVERIETF	EQ	18-May-2024	88.03	89.00	91.58	89.00	91.58	91.58	91.56	866114	793.02	672	814886	94.09
SILVERTUC	EQ	18-May-2024	788.00	808.95	820.00	788.90	794.90	793.50	795.14	3704	29.45	155	3515	94.90
SILVRETF	EQ	18-May-2024	85.97	88.15	89.68	88.15	89.68	89.67	89.57	7705	6.90	47	7705	100.00
SIMBHALS	EQ	18-May-2024	28.40	28.40	28.80	28.20	28.45	28.35	28.41	6341	1.80	102	4302	67.84
SIMPLEXINF	BE	18-May-2024	134.05	137.30	137.30	128.10	131.10	132.60	132.38	17995	23.82	47	-	-
SINCLAIR	EQ	18-May-2024	121.50	121.50	124.40	121.20	123.00	123.05	122.50	10252	12.56	189	8441	82.34
SINDHUTRAD	EQ	18-May-2024	22.95	23.25	23.50	22.95	23.05	23.10	23.11	108507	25.07	329	85669	78.95
SIRCA	EQ	18-May-2024	323.35	324.95	329.00	310.00	318.50	318.85	322.16	49604	159.80	1757	26518	53.46
SIS	EQ	18-May-2024	423.65	425.10	431.00	421.75	425.00	424.15	425.03	8995	38.23	620	6154	68.42
SIYSIL	EQ	18-May-2024	455.95	461.45	463.55	454.10	458.00	460.65	459.80	5818	26.75	402	3812	65.52
SJLOGISTIC	SM	18-May-2024	433.55	441.95	441.95	430.00	431.00	431.85	433.29	12500	54.16	24	8000	64.00
SJS	EQ	18-May-2024	626.25	627.00	642.15	627.00	637.00	637.85	637.75	35047	223.51	1578	25237	72.01
SJVN	EQ	18-May-2024	134.75	135.45	135.70	134.10	134.70	134.70	134.88	2682404	3618.04	16532	1731128	64.54
SKFINDIA	EQ	18-May-2024	5985.15	6100.00	6284.40	6021.05	6107.00	6168.70	6149.73	21670	1332.65	3559	8866	40.91
SKIPPER	EQ	18-May-2024	324.70	327.00	332.00	325.00	330.00	329.00	327.71	52300	171.39	2452	28298	54.11
SKIPPERPP	E1	18-May-2024	179.95	179.75	179.75	179.75	179.75	179.75	179.75	1	0.00	1	1	100.00
SKMEGGPROD	EQ	18-May-2024	273.75	277.00	281.60	277.00	279.15	279.05	279.27	16059	44.85	947	10186	63.43
SKP	SM	18-May-2024	240.00	236.15	238.95	236.10	238.95	236.75	236.45	5000	11.82	9	3500	70.00
SKYGOLD	BE	18-May-2024	1258.90	1289.00	1289.00	1225.00	1260.00	1256.05	1256.45	2416	30.36	127	-	-
SLONE	ST	18-May-2024	87.25	82.90	91.60	82.90	91.60	91.60	86.02	360000	309.67	145	268800	74.67
SMALLCAP	EQ	18-May-2024	46.84	46.94	47.14	46.81	47.09	47.07	46.99	129420	60.81	698	115765	89.45
SMARTLINK	BE	18-May-2024	301.05	301.50	301.50	292.10	293.15	294.05	296.24	7673	22.73	199	-	-
SMCGLOBAL	EQ	18-May-2024	167.20	169.70	169.70	164.20	166.45	166.80	166.64	178601	297.62	1846	112351	62.91
SMLISUZU	EQ	18-May-2024	2070.60	2089.95	2148.00	2083.90	2121.00	2123.60	2122.17	7843	166.44	788	4737	60.40
SMLT	EQ	18-May-2024	247.35	254.00	259.70	240.05	254.00	255.60	256.63	20651	53.00	247	17890	86.63
SMSLIFE	EQ	18-May-2024	652.50	652.55	666.95	652.55	654.00	661.40	661.38	642	4.25	31	639	99.53
SMSPHARMA	EQ	18-May-2024	206.70	208.60	209.15	205.15	207.50	207.50	207.84	33151	68.90	655	23308	70.31
SNOWMAN	EQ	18-May-2024	67.15	67.60	68.45	67.30	67.50	67.75	68.00	127709	86.84	886	87028	68.15
SOBHA	EQ	18-May-2024	1862.55	1777.00	1870.00	1777.00	1820.00	1831.15	1824.32	139066	2537.01	8338	51877	37.30
SOFTTECH	EQ	18-May-2024	341.20	341.20	346.90	333.50	345.00	344.75	341.43	1143	3.90	72	804	70.34
SOLARA	EQ	18-May-2024	486.65	486.85	488.15	480.35	482.00	484.10	485.67	18838	91.49	1175	11786	62.57
SOLARINDS	EQ	18-May-2024	8983.45	8999.00	9050.00	8950.00	8950.00	8976.80	8997.79	7150	643.34	1706	3461	48.41
SOLEX	SM	18-May-2024	1252.55	1315.15	1315.15	1315.15	1315.15	1315.15	1315.15	2800	36.82	13	2800	100.00
SOMANYCERA	EQ	18-May-2024	771.00	781.95	789.20	765.10	765.20	772.90	779.70	31462	245.31	2262	18048	57.36
SOMATEX	BE	18-May-2024	33.60	34.45	34.85	32.50	33.00	32.95	32.99	6421	2.12	46	-	-
SOMICONVEY	EQ	18-May-2024	128.85	135.25	135.25	135.25	135.25	135.25	135.25	955	1.29	9	955	100.00
SONACOMS	EQ	18-May-2024	612.75	612.55	616.60	610.20	613.40	613.10	612.85	83262	510.27	4464	48238	57.94
SONAMAC	SM	18-May-2024	158.25	161.00	161.00	156.50	156.55	156.50	157.25	9000	14.15	9	8000	88.89
SONAMLTD	EQ	18-May-2024	41.30	42.90	42.90	41.00	41.60	41.55	42.06	2985	1.26	61	2123	71.12
SONATSOFTW	EQ	18-May-2024	535.20	535.95	538.35	534.00	535.20	536.15	536.39	68399	366.88	2619	45671	66.77
SOTAC	SM	18-May-2024	130.10	123.60	123.60	123.60	123.60	123.60	123.60	2400	2.97	2	2400	100.00
SOTL	EQ	18-May-2024	521.40	521.40	525.00	514.95	517.80	516.45	518.06	27438	142.14	1383	17281	62.98
SOUTHBANK	EQ	18-May-2024	27.90	27.90	28.10	27.90	27.95	27.95	27.99	2947693	825.01	7176	2165156	73.45
SOUTHWEST	EQ	18-May-2024	111.85	112.70	113.65	111.15	113.00	112.55	112.98	9432	10.66	142	4394	46.59
SPAL	EQ	18-May-2024	588.55	593.60	595.70	591.00	595.60	592.60	592.81	1303	7.72	143	1032	79.20
SPANDANA	EQ	18-May-2024	799.75	812.00	817.15	802.00	808.00	810.45	809.16	25686	207.84	1371	15019	58.47
SPARC	EQ	18-May-2024	216.30	217.25	221.00	216.80	219.70	219.20	218.91	126895	277.78	2311	93541	73.72
SPCENET	EQ	18-May-2024	27.20	27.70	27.90	27.00	27.55	27.55	27.59	155259	42.84	212	113398	73.04
SPECIALITY	EQ	18-May-2024	183.15	184.90	184.90	181.70	182.00	182.70	182.94	12851	23.51	579	7543	58.70
SPECTRUM	SM	18-May-2024	1496.55	1567.00	1567.00	1485.00	1549.00	1546.60	1535.39	3500	53.74	19	3500	100.00
SPECTSTM	SM	18-May-2024	93.05	93.50	93.50	93.50	93.50	93.50	93.50	1600	1.50	2	1600	100.00
SPENCERS	EQ	18-May-2024	94.50	95.00	95.70	94.05	95.00	94.60	94.79	14985	14.20	189	11543	77.03
SPIC	EQ	18-May-2024	76.65	77.35	79.00	76.85	77.20	77.15	77.68	199987	155.35	1625	122544	61.28
SPLIL	EQ	18-May-2024	59.65	59.80	60.85	59.70	60.10	60.05	60.01	5072	3.04	72	3387	66.78
SPLPETRO	EQ	18-May-2024	698.25	698.25	704.90	693.00	697.00	694.90	697.68	6035	42.11	410	3778	62.60
SPMLINFRA	EQ	18-May-2024	132.40	139.00	139.00	139.00	139.00	139.00	139.00	34285	47.66	59	34285	100.00
SPORTKING	EQ	18-May-2024	799.15	796.70	810.10	790.00	800.00	800.35	804.02	1142	9.18	94	838	73.38
SPYL	BE	18-May-2024	3.15	3.20	3.20	3.20	3.20	3.20	3.20	91392	2.92	20	-	-
SREEL	EQ	18-May-2024	292.30	294.05	298.00	290.65	295.20	296.60	295.05	1686	4.97	104	1090	64.65
SRF	EQ	18-May-2024	2280.35	2280.65	2289.75	2218.00	2284.90	2275.05	2272.74	50301	1143.21	4857	22881	45.49
SRGHFL	EQ	18-May-2024	278.55	270.30	272.10	270.30	272.00	272.00	271.63	8	0.02	8	5	62.50
SRHHYPOLTD	EQ	18-May-2024	537.25	543.85	545.85	531.70	540.00	541.30	542.17	1562	8.47	139	1211	77.53
SRIVASAVI	SM	18-May-2024	138.50	140.70	142.00	137.00	137.00	138.50	140.14	5000	7.01	5	5000	100.00
SRM	EQ	18-May-2024	183.10	184.80	187.00	182.00	182.70	182.90	183.47	22292	40.90	583	17131	76.85
SRPL	BE	18-May-2024	1.05	1.10	1.10	1.00	1.10	1.10	1.04	1506470	15.69	259	-	-
SSFL	SM	18-May-2024	300.10	300.10	303.00	298.00	298.00	300.00	300.61	2500	7.52	5	1500	60.00
SSWL	EQ	18-May-2024	214.05	215.30	220.00	212.80	216.05	217.00	215.95	88294	190.67	3495	53202	60.26
STAR	EQ	18-May-2024	870.95	872.05	882.00	866.00	871.10	871.40	875.04	19228	168.25	1210	11502	59.82
STARCEMENT	EQ	18-May-2024	219.80	221.00	227.00	217.00	226.10	225.55	224.24	75174	168.57	1915	53746	71.50
STARHEALTH	EQ	18-May-2024	554.40	554.80	559.00	543.95	555.20	554.60	554.22	23502	130.25	1318	12300	52.34
STARPAPER	EQ	18-May-2024	233.25	234.75	235.10	232.45	233.50	233.75	233.80	1544	3.61	57	1048	67.88
STCINDIA	EQ	18-May-2024	142.45	143.50	144.55	142.05	143.50	143.15	143.31	25244	36.18	528	11587	45.90
STEELCAS	EQ	18-May-2024	663.25	673.15	695.00	655.30	668.00	667.20	669.39	1394	9.33	121	867	62.20
STEELCITY	EQ	18-May-2024	98.35	100.95	100.95	98.70	99.05	99.50	99.92	13691	13.68	175	8508	62.14
STEELXIND	EQ	18-May-2024	13.45	13.60	13.60	13.15	13.45	13.35	13.42	2057564	276.04	1874	1552507	75.45
STEL	EQ	18-May-2024	349.25	352.60	356.00	335.90	349.90	345.10	346.17	4963	17.18	333	2899	58.41
STERTOOLS	EQ	18-May-2024	361.10	361.40	365.95	355.00	364.95	364.15	363.25	10740	39.01	787	6921	64.44
STLTECH	EQ	18-May-2024	127.85	128.50	129.00	127.50	128.25	128.50	128.41	281207	361.10	2691	189958	67.55
STOVEKRAFT	EQ	18-May-2024	481.80	484.90	505.85	483.20	499.00	496.35	499.14	177690	886.93	4193	133636	75.21
STYLAMIND	EQ	18-May-2024	1592.45	1592.50	1618.50	1575.00	1580.00	1603.05	1607.68	5570	89.55	636	4063	72.94
STYRENIX	EQ	18-May-2024	1815.05	1841.95	1842.00	1783.00	1800.00	1796.60	1807.39	18322	331.15	1271	14748	80.49
SUBEXLTD	EQ	18-May-2024	29.20	29.15	29.55	29.10	29.35	29.30	29.33	671055	196.79	1434	431422	64.29
SUBROS	EQ	18-May-2024	619.35	619.45	630.00	617.50	620.30	620.70	620.42	7327	45.46	708	4203	57.36
SUDARSCHEM	EQ	18-May-2024	735.35	772.10	772.10	772.10	772.10	772.10	772.10	46769	361.10	670	46769	100.00
SUKHJITS	EQ	18-May-2024	461.35	463.00	480.00	461.45	474.05	473.95	471.59	1276	6.02	108	937	73.43
SULA	EQ	18-May-2024	504.65	506.25	509.65	505.10	507.05	507.85	507.80	63514	322.52	3072	40005	62.99
SUMICHEM	EQ	18-May-2024	409.55	412.00	412.75	404.00	405.60	405.75	407.45	41379	168.60	1728	26159	63.22
SUMIT	BE	18-May-2024	74.40	74.40	74.95	73.00	74.60	73.75	74.02	2710	2.01	27	-	-
SUMMITSEC	EQ	18-May-2024	1523.75	1525.05	1525.05	1506.10	1517.85	1513.85	1516.71	1746	26.48	219	1086	62.20
SUNCLAY	EQ	18-May-2024	1591.70	1576.00	1635.00	1559.20	1577.10	1585.35	1595.87	1043	16.64	163	622	59.64
SUNDARAM	EQ	18-May-2024	2.95	3.00	3.05	2.95	3.05	3.00	3.01	181832	5.47	238	70738	38.90
SUNDARMFIN	EQ	18-May-2024	4766.40	4752.00	4767.90	4699.95	4748.95	4717.00	4732.42	1546	73.16	354	739	47.80
SUNDARMHLD	EQ	18-May-2024	253.20	253.90	253.90	241.00	249.90	249.15	248.58	31156	77.45	958	18674	59.94
SUNDRMBRAK	EQ	18-May-2024	777.65	785.40	790.00	767.05	787.95	781.55	782.19	377	2.95	61	218	57.82
SUNDRMFAST	EQ	18-May-2024	1204.55	1210.00	1215.45	1182.30	1190.00	1189.10	1191.53	6185	73.70	749	3418	55.26
SUNFLAG	EQ	18-May-2024	207.10	207.90	210.40	204.20	209.85	209.50	208.64	40989	85.52	831	23393	57.07
SUNPHARMA	EQ	18-May-2024	1531.40	1531.40	1538.70	1523.35	1534.00	1531.90	1531.17	51458	787.91	4174	15584	30.28
SUNREST	SM	18-May-2024	78.00	79.00	79.00	79.00	79.00	79.00	79.00	3200	2.53	2	3200	100.00
SUNTECK	EQ	18-May-2024	448.35	449.00	456.00	446.00	455.00	452.60	450.66	55798	251.46	2190	34716	62.22
SUNTV	EQ	18-May-2024	674.50	670.00	681.05	670.00	674.05	674.65	675.98	63266	427.67	2564	32723	51.72
SUPERHOUSE	EQ	18-May-2024	215.50	217.05	219.65	213.70	214.50	214.95	215.35	1260	2.71	72	762	60.48
SUPERSPIN	BE	18-May-2024	6.95	7.25	7.25	7.25	7.25	7.25	7.25	2365	0.17	4	-	-
SUPRAJIT	EQ	18-May-2024	414.85	417.30	418.85	410.25	410.40	413.10	413.41	26067	107.76	1012	16846	64.63
SUPREMEENG	BE	18-May-2024	1.20	1.25	1.25	1.25	1.25	1.25	1.25	652730	8.16	367	-	-
SUPREMEIND	EQ	18-May-2024	5612.75	5639.00	5650.00	5565.50	5580.00	5595.85	5618.19	7038	395.41	1501	3632	51.61
SUPREMEINF	BZ	18-May-2024	97.80	102.65	102.65	102.65	102.65	102.65	102.65	1672	1.72	13	-	-
SUPREMEPWR	SM	18-May-2024	168.90	172.75	173.50	168.10	170.50	169.95	171.02	62000	106.03	62	44000	70.97
SUPRIYA	EQ	18-May-2024	376.65	379.45	382.00	376.30	381.90	381.70	380.44	26599	101.19	1167	16727	62.89
SURAJEST	EQ	18-May-2024	386.65	389.00	394.90	385.20	390.50	390.30	390.93	18036	70.51	1016	10407	57.70
SURANASOL	BE	18-May-2024	37.80	38.35	39.10	38.30	38.85	38.80	38.75	88281	34.21	817	-	-
SURANAT&P	BE	18-May-2024	16.30	17.00	17.10	16.30	17.10	17.05	16.90	49017	8.28	352	-	-
SURANI	SM	18-May-2024	400.20	405.00	405.00	405.00	405.00	405.00	405.00	200	0.81	1	200	100.00
SURYALAXMI	EQ	18-May-2024	72.40	72.40	72.40	70.80	71.80	71.20	71.22	4114	2.93	61	3638	88.43
SURYAROSNI	EQ	18-May-2024	579.90	580.45	587.00	578.60	583.00	583.15	583.92	44429	259.43	2058	30961	69.69
SURYODAY	EQ	18-May-2024	198.55	200.40	201.50	197.60	197.80	198.65	199.42	67898	135.40	1648	49836	73.40
SUTLEJTEX	EQ	18-May-2024	55.75	55.75	56.80	55.55	55.90	56.10	56.17	12394	6.96	200	7753	62.55
SUULD	EQ	18-May-2024	8.10	8.35	8.35	8.10	8.15	8.15	8.22	11984	0.98	82	10906	91.00
SUVEN	EQ	18-May-2024	100.10	101.70	101.70	98.95	100.40	100.50	100.18	25411	25.46	382	14843	58.41
SUVENPHAR	EQ	18-May-2024	644.15	648.55	656.00	644.00	645.00	645.70	647.15	6841	44.27	543	3616	52.86
SUVIDHAA	EQ	18-May-2024	5.75	5.90	5.90	5.75	5.80	5.80	5.82	26275	1.53	204	23055	87.75
SUZLON	BE	18-May-2024	42.60	42.60	43.05	42.30	42.45	42.50	42.80	6823410	2920.18	18981	-	-
SVPGLOB	EQ	18-May-2024	6.60	6.60	6.80	6.55	6.70	6.70	6.68	13704	0.92	84	13127	95.79
SWANENERGY	EQ	18-May-2024	599.20	604.00	605.00	596.25	600.00	599.90	600.32	169397	1016.93	3121	104090	61.45
SWARAJ	SM	18-May-2024	227.95	237.00	237.00	237.00	237.00	237.00	237.00	1000	2.37	1	1000	100.00
SWARAJENG	EQ	18-May-2024	2480.55	2509.65	2531.00	2489.20	2510.00	2511.00	2512.16	7780	195.45	1276	5127	65.90
SWASTIK	SM	18-May-2024	76.30	76.50	77.50	76.50	76.55	76.85	76.73	6000	4.60	5	6000	100.00
SWELECTES	EQ	18-May-2024	1298.30	1316.95	1354.00	1310.00	1318.00	1323.10	1330.52	24050	319.99	1268	17631	73.31
SWSOLAR	EQ	18-May-2024	804.10	818.00	823.00	808.00	822.00	820.65	818.79	355297	2909.14	8352	173434	48.81
SYMPHONY	EQ	18-May-2024	1005.50	1006.05	1012.45	991.10	997.90	995.65	1000.76	16179	161.91	1347	10663	65.91
SYNCOMF	EQ	18-May-2024	13.40	13.55	13.85	13.20	13.60	13.60	13.54	1203215	162.93	2794	694175	57.69
SYNGENE	EQ	18-May-2024	690.85	692.50	692.80	687.70	692.00	690.65	690.32	34598	238.84	1800	17137	49.53
SYNOPTICS	SM	18-May-2024	118.80	117.70	117.70	117.70	117.70	117.70	117.70	600	0.71	1	600	100.00
SYRMA	EQ	18-May-2024	395.40	397.75	414.30	397.00	412.00	412.60	408.84	457501	1870.47	9314	343088	74.99
SYSTANGO	SM	18-May-2024	280.05	280.00	281.00	277.20	278.00	279.60	279.69	6400	17.90	16	5600	87.50
TAC	SM	18-May-2024	586.65	615.95	615.95	571.00	593.90	581.10	604.19	50400	304.51	33	34800	69.05
TAINWALCHM	EQ	18-May-2024	164.45	164.45	172.65	162.00	170.00	169.65	168.68	37111	62.60	817	22112	59.58
TAJGVK	EQ	18-May-2024	362.10	363.55	376.30	361.00	372.60	373.00	370.59	67048	248.47	2139	45448	67.78
TAKE	EQ	18-May-2024	22.00	22.25	22.40	21.75	22.05	21.95	21.99	31514	6.93	242	24137	76.59
TALBROAUTO	EQ	18-May-2024	304.30	300.10	310.15	300.10	309.70	309.65	308.66	114449	353.26	4048	98476	86.04
TANLA	EQ	18-May-2024	890.70	891.00	907.00	891.00	899.00	897.80	898.37	37833	339.88	2738	22243	58.79
TARACHAND	BE	18-May-2024	399.65	414.00	419.60	400.50	419.60	418.30	416.71	16050	66.88	256	-	-
TARAPUR	BE	18-May-2024	13.55	13.80	13.80	13.80	13.80	13.80	13.80	1281	0.18	5	-	-
TARC	EQ	18-May-2024	154.20	155.00	160.90	155.00	159.00	159.40	159.17	268330	427.11	1765	210578	78.48
TARMAT	BE	18-May-2024	80.15	79.70	81.70	77.55	81.45	81.25	79.90	121657	97.20	230	-	-
TARSONS	EQ	18-May-2024	438.50	439.80	449.85	438.55	442.15	442.15	443.04	4185	18.54	415	2691	64.30
TASTYBITE	EQ	18-May-2024	11213.20	10901.00	10960.00	10652.55	10685.00	10703.00	10713.10	3374	361.46	910	2242	66.45
TATACHEM	EQ	18-May-2024	1084.45	1086.85	1092.00	1078.00	1080.00	1079.55	1082.05	101872	1102.30	4980	60256	59.15
TATACOMM	EQ	18-May-2024	1802.05	1804.95	1810.00	1794.55	1806.00	1807.60	1805.65	31532	569.36	2367	20087	63.70
TATACONSUM	EQ	18-May-2024	1095.20	1095.00	1098.25	1090.25	1095.00	1095.20	1094.77	70507	771.89	4162	31824	45.14
TATAELXSI	EQ	18-May-2024	7359.00	7375.00	7398.80	7305.00	7316.80	7314.95	7329.69	10409	762.95	3508	6386	61.35
TATAGOLD	EQ	18-May-2024	7.27	7.31	7.46	7.30	7.38	7.40	7.40	1258827	93.20	3800	1061031	84.29
TATAINVEST	BE	18-May-2024	6610.70	6650.70	6650.70	6530.00	6625.00	6593.60	6596.31	4342	286.41	895	-	-
TATAMOTORS	EQ	18-May-2024	945.70	950.00	958.00	947.00	954.00	953.95	951.58	1930324	18368.62	46830	1006019	52.12
TATAMTRDVR	EQ	18-May-2024	636.75	638.60	645.05	635.40	642.35	641.55	639.56	201130	1286.35	6833	92135	45.81
TATAPOWER	EQ	18-May-2024	436.30	437.80	443.75	436.50	441.05	441.45	440.85	2618860	11545.17	29216	1377718	52.61
TATASTEEL	EQ	18-May-2024	167.35	168.00	168.30	167.30	167.80	167.90	167.97	3601856	6049.92	41951	2313458	64.23
TATATECH	EQ	18-May-2024	1046.40	1048.50	1056.50	1042.55	1050.00	1051.65	1051.70	82620	868.91	6016	57178	69.21
TATSILV	EQ	18-May-2024	8.55	8.72	8.99	8.72	8.99	8.99	8.94	353733	31.62	821	294353	83.21
TATVA	EQ	18-May-2024	1100.10	1111.00	1125.00	1100.15	1121.00	1117.10	1114.73	6863	76.50	699	4808	70.06
TBOTEK	EQ	18-May-2024	1451.65	1459.80	1482.10	1450.15	1460.00	1464.50	1466.89	72083	1057.38	3997	32948	45.71
TBZ	EQ	18-May-2024	112.50	113.35	114.90	112.00	114.60	114.00	113.48	34542	39.20	452	16117	46.66
TCI	EQ	18-May-2024	938.95	948.80	949.95	914.00	926.90	919.80	926.76	18182	168.50	1577	9685	53.27
TCIEXP	EQ	18-May-2024	1074.70	1091.10	1097.00	1071.10	1079.00	1077.90	1083.45	10177	110.26	966	5807	57.06
TCL	SM	18-May-2024	198.20	197.05	202.00	195.75	201.00	200.65	199.12	40000	79.65	43	30400	76.00
TCLCONS	EQ	18-May-2024	43.90	45.50	46.05	45.00	46.05	46.05	45.84	52589	24.11	200	43875	83.43
TCNSBRANDS	EQ	18-May-2024	461.85	461.85	484.85	457.00	458.00	459.85	463.39	11526	53.41	696	3593	31.17
TCPLPACK	EQ	18-May-2024	2138.45	2138.50	2160.90	2120.05	2141.55	2127.85	2136.32	311	6.64	86	207	66.56
TCS	EQ	18-May-2024	3834.10	3847.00	3861.90	3840.00	3853.35	3851.45	3849.42	91066	3505.51	7224	44715	49.10
TDPOWERSYS	EQ	18-May-2024	329.90	327.70	333.00	326.00	327.95	328.20	328.90	49016	161.21	2284	26676	54.42
TEAMLEASE	EQ	18-May-2024	3444.30	3470.00	3499.90	3360.30	3394.80	3384.55	3394.98	2242	76.12	450	1412	62.98
TECH	EQ	18-May-2024	34.72	35.09	35.09	34.75	34.82	34.77	34.78	3634	1.26	53	2543	69.98
TECHIN	BE	18-May-2024	33.10	33.10	33.10	33.10	33.10	33.10	33.10	5	0.00	1	-	-
TECHLABS	SM	18-May-2024	480.00	489.00	504.00	489.00	504.00	504.00	501.12	33000	165.37	58	29000	87.88
TECHM	EQ	18-May-2024	1305.40	1305.40	1312.05	1298.60	1306.00	1305.65	1306.35	83153	1086.27	4716	38401	46.18
TECHNOE	EQ	18-May-2024	1119.75	1119.75	1125.00	1111.05	1120.00	1117.95	1118.98	25875	289.54	1731	18123	70.04
TECILCHEM	BE	18-May-2024	23.15	23.15	24.30	22.20	24.30	24.30	22.88	1090	0.25	10	-	-
TEGA	EQ	18-May-2024	1541.35	1530.00	1601.90	1530.00	1552.00	1551.90	1565.74	7025	109.99	1174	3084	43.90
TEJASNET	EQ	18-May-2024	1204.45	1208.70	1218.00	1197.00	1204.45	1203.15	1209.74	96700	1169.82	3325	63317	65.48
TEMBO	EQ	18-May-2024	235.85	239.75	241.90	237.05	240.80	239.90	240.66	6147	14.79	93	5479	89.13
TERASOFT	BE	18-May-2024	51.10	51.10	52.15	51.10	51.10	51.35	51.59	4225	2.18	47	-	-
TEXINFRA	EQ	18-May-2024	102.45	102.40	107.55	102.00	107.55	107.55	106.78	773267	825.72	2830	614304	79.44
TEXMOPIPES	EQ	18-May-2024	82.70	82.90	84.90	82.00	83.25	83.95	84.03	32740	27.51	452	21307	65.08
TEXRAIL	EQ	18-May-2024	193.15	193.10	196.70	193.00	194.60	194.50	195.24	1175888	2295.80	11123	648992	55.19
TFCILTD	EQ	18-May-2024	166.15	163.20	164.50	157.85	161.80	161.60	160.85	735705	1183.35	4388	394113	53.57
TFL	BE	18-May-2024	18.20	19.10	19.10	19.10	19.10	19.10	19.10	158665	30.31	95	-	-
TGBHOTELS	EQ	18-May-2024	16.85	17.25	17.35	16.55	16.90	17.00	16.94	33942	5.75	166	26599	78.37
TGL	SM	18-May-2024	220.45	220.45	222.35	211.05	211.05	215.30	217.47	56400	122.65	46	48000	85.11
THANGAMAYL	EQ	18-May-2024	1246.15	1260.50	1260.50	1202.80	1257.65	1252.75	1243.65	4873	60.60	388	3610	74.08
THEINVEST	EQ	18-May-2024	147.05	153.00	153.00	145.80	148.00	148.10	148.81	1922	2.86	154	1100	57.23
THEJO	EQ	18-May-2024	2817.00	2859.10	2860.00	2713.25	2791.45	2809.40	2799.66	2225	62.29	316	1270	57.08
THEMISMED	EQ	18-May-2024	210.35	210.35	216.00	206.00	211.85	210.60	210.95	11214	23.66	199	7892	70.38
THERMAX	EQ	18-May-2024	4941.25	4942.05	5025.05	4942.05	4980.00	4983.55	4982.72	5195	258.85	1101	2934	56.48
THOMASCOOK	EQ	18-May-2024	213.75	214.65	214.65	210.10	211.25	211.00	211.48	118955	251.57	1800	87281	73.37
THOMASCOTT	BE	18-May-2024	239.05	234.55	234.55	234.55	234.55	234.55	234.55	408	0.96	6	-	-
THYROCARE	EQ	18-May-2024	649.80	643.30	654.00	640.00	647.95	643.70	644.92	6175	39.82	825	3936	63.74
TI	EQ	18-May-2024	233.55	233.55	244.90	232.95	242.95	242.70	240.98	395096	952.10	6160	248395	62.87
TIDEWATER	EQ	18-May-2024	1900.70	1913.95	1960.00	1901.10	1945.00	1936.20	1927.67	36176	697.35	2004	28121	77.73
TIIL	EQ	18-May-2024	2372.25	2326.55	2398.70	2326.55	2332.10	2367.50	2369.16	1252	29.66	261	713	56.95
TIINDIA	EQ	18-May-2024	3804.85	3819.95	3820.00	3780.00	3799.00	3799.70	3793.46	8237	312.47	1780	4276	51.91
TIJARIA	BE	18-May-2024	25.85	26.35	26.35	26.35	26.35	26.35	26.35	221	0.06	2	-	-
TIL	BZ	18-May-2024	206.30	216.60	216.60	216.60	216.60	216.60	216.60	22672	49.11	12	-	-
TIMESGTY	BE	18-May-2024	100.35	98.35	105.35	96.10	105.30	105.20	99.46	1588	1.58	18	-	-
TIMETECHNO	EQ	18-May-2024	289.15	290.40	292.20	285.00	285.50	286.45	288.30	482109	1389.93	4251	104767	21.73
TIMKEN	EQ	18-May-2024	4215.40	4227.00	4267.45	4151.00	4153.00	4157.25	4195.70	10428	437.53	1678	4880	46.80
TIPSFILMS	EQ	18-May-2024	568.75	569.95	575.95	560.05	568.00	568.20	568.85	1333	7.58	105	966	72.47
TIPSINDLTD	EQ	18-May-2024	442.65	444.75	447.85	434.10	441.75	441.55	441.92	14244	62.95	871	10617	74.54
TIRUMALCHM	EQ	18-May-2024	264.45	266.40	267.00	261.15	262.80	262.20	263.63	89658	236.37	1492	61622	68.73
TIRUPATIFL	EQ	18-May-2024	17.50	17.70	17.80	17.40	17.60	17.55	17.59	110014	19.35	530	79977	72.70
TITAGARH	EQ	18-May-2024	1224.35	1228.00	1285.55	1228.00	1273.75	1275.10	1270.59	408067	5184.84	16733	174588	42.78
TITAN	EQ	18-May-2024	3361.15	3376.00	3376.00	3345.00	3363.00	3362.55	3362.73	56642	1904.72	6444	32726	57.78
TMB	EQ	18-May-2024	465.55	470.00	472.75	465.00	470.20	468.50	469.72	12175	57.19	841	9137	75.05
TNIDETF	EQ	18-May-2024	79.37	79.82	82.00	79.39	79.83	79.73	79.67	21391	17.04	247	18622	87.06
TNPETRO	EQ	18-May-2024	86.15	86.50	87.60	86.15	87.25	87.05	86.90	57901	50.32	613	42048	72.62
TNPL	EQ	18-May-2024	269.20	271.00	272.50	268.70	271.45	270.90	270.86	34709	94.01	995	20208	58.22
TNTELE	BE	18-May-2024	10.00	10.00	10.00	10.00	10.00	10.00	10.00	105	0.01	2	-	-
TOKYOPLAST	EQ	18-May-2024	107.40	109.50	109.50	106.00	107.00	106.90	107.38	4054	4.35	106	3442	84.90
TORNTPHARM	EQ	18-May-2024	2698.70	2719.60	2721.60	2691.95	2700.00	2707.00	2706.72	10293	278.60	1880	3967	38.54
TORNTPOWER	EQ	18-May-2024	1378.65	1385.00	1399.95	1356.65	1382.90	1384.10	1382.18	39258	542.61	3579	20253	51.59
TOTAL	EQ	18-May-2024	101.35	101.00	106.00	99.90	102.00	102.15	102.74	4941	5.08	74	3702	74.92
TOUCHWOOD	EQ	18-May-2024	155.00	158.00	158.00	158.00	158.00	158.00	158.00	200	0.32	3	200	100.00
TPHQ	BE	18-May-2024	1.20	1.20	1.20	1.20	1.20	1.20	1.20	99820	1.20	68	-	-
TPLPLASTEH	EQ	18-May-2024	89.75	90.00	90.50	89.00	90.40	89.65	89.88	288340	259.17	666	24465	8.48
TRACXN	EQ	18-May-2024	93.70	93.70	95.00	93.00	94.60	94.45	94.24	89160	84.02	951	60154	67.47
TRANSTEEL	SM	18-May-2024	62.95	63.00	63.70	62.95	63.70	63.70	63.34	12000	7.60	6	12000	100.00
TREEHOUSE	BE	18-May-2024	20.45	21.40	21.40	20.55	21.40	21.05	21.32	2380	0.51	35	-	-
TREJHARA	BE	18-May-2024	187.90	191.90	195.00	190.00	191.05	191.05	191.77	6402	12.28	67	-	-
TREL	EQ	18-May-2024	45.55	46.00	46.85	45.60	46.20	46.50	46.47	117912	54.80	943	79836	67.71
TRENT	EQ	18-May-2024	4634.55	4674.90	4674.90	4609.35	4645.00	4643.00	4647.00	53867	2503.20	7021	23651	43.91
TRF	BE	18-May-2024	597.40	585.45	585.45	585.45	585.45	585.45	585.45	472	2.76	18	-	-
TRIDENT	EQ	18-May-2024	40.20	40.70	40.80	40.40	40.45	40.50	40.58	3446920	1398.92	10888	2461704	71.42
TRIDHYA	SM	18-May-2024	29.90	30.00	30.00	30.00	30.00	30.00	30.00	3000	0.90	1	3000	100.00
TRIGYN	EQ	18-May-2024	113.30	114.45	117.40	112.10	113.95	113.85	114.20	30417	34.74	432	18727	61.57
TRIL	BE	18-May-2024	624.05	620.95	632.35	602.20	624.60	620.10	620.50	57701	358.04	1171	-	-
TRITURBINE	EQ	18-May-2024	630.90	644.00	649.00	635.45	639.50	638.80	643.55	113321	729.27	4568	55302	48.80
TRIVENI	EQ	18-May-2024	365.10	364.95	368.90	361.10	367.00	365.75	365.12	88793	324.20	2979	57881	65.19
TRU	EQ	18-May-2024	61.90	62.30	64.40	62.25	64.00	63.45	63.48	1594387	1012.09	3981	279849	17.55
TRUST	SM	18-May-2024	295.05	295.00	304.95	295.00	297.60	298.60	298.75	31200	93.21	25	21600	69.23
TTKHLTCARE	EQ	18-May-2024	1515.55	1515.05	1537.00	1502.05	1515.10	1515.35	1524.20	336	5.12	57	260	77.38
TTKPRESTIG	EQ	18-May-2024	720.35	713.25	729.00	713.25	718.00	718.10	718.43	8697	62.48	900	4800	55.19
TTL	EQ	18-May-2024	110.10	111.00	112.00	110.00	111.00	110.80	110.94	5482	6.08	74	3939	71.85
TTML	EQ	18-May-2024	77.80	78.00	78.30	77.15	77.70	77.70	77.82	402693	313.37	2918	270592	67.20
TV18BRDCST	EQ	18-May-2024	42.90	43.15	43.30	42.70	42.80	42.90	42.97	1020699	438.63	3059	798819	78.26
TVSELECT	EQ	18-May-2024	321.40	323.65	328.95	320.30	322.10	323.15	323.31	12403	40.10	695	5923	47.75
TVSHLTD	EQ	18-May-2024	10515.40	10626.60	10700.00	10401.00	10445.00	10464.40	10527.60	1176	123.80	324	904	76.87
TVSMOTOR	EQ	18-May-2024	2184.45	2200.00	2204.00	2181.00	2191.00	2191.50	2191.98	86996	1906.93	5895	42133	48.43
TVSSCS	EQ	18-May-2024	175.30	175.90	177.85	175.75	176.15	176.20	176.49	106680	188.28	1600	74175	69.53
TVSSRICHAK	EQ	18-May-2024	4133.20	4063.00	4218.00	4063.00	4154.00	4140.55	4149.27	866	35.93	199	607	70.09
TVTODAY	EQ	18-May-2024	221.75	220.85	221.55	215.25	216.90	217.50	218.20	243435	531.18	4397	198719	81.63
TVVISION	BE	18-May-2024	5.55	5.80	5.80	5.80	5.80	5.80	5.80	1657	0.10	10	-	-
UBL	EQ	18-May-2024	1928.05	1933.00	1944.90	1912.00	1924.00	1922.70	1927.55	14288	275.41	1466	4969	34.78
UCAL	EQ	18-May-2024	172.35	172.55	173.70	171.00	171.05	171.35	171.69	2814	4.83	87	1946	69.15
UCOBANK	EQ	18-May-2024	52.80	53.10	53.85	52.90	53.65	53.65	53.53	1503991	805.10	5190	855240	56.86
UDAICEMENT	EQ	18-May-2024	41.70	41.80	41.80	40.05	40.85	40.80	40.94	529067	216.58	2527	403487	76.26
UDS	EQ	18-May-2024	327.20	325.30	331.00	323.15	327.00	329.60	328.66	55238	181.54	1364	39776	72.01
UFLEX	EQ	18-May-2024	439.25	439.25	447.70	438.80	442.00	442.10	442.50	11051	48.90	786	6050	54.75
UFO	EQ	18-May-2024	132.40	131.00	134.75	130.25	131.80	131.35	131.84	56149	74.02	524	33235	59.19
UGARSUGAR	EQ	18-May-2024	75.00	75.60	76.20	75.00	75.50	75.50	75.65	52470	39.69	531	29641	56.49
UGROCAP	EQ	18-May-2024	276.60	278.00	283.50	277.20	281.95	281.90	281.44	110771	311.75	2186	76759	69.30
UJJIVANSFB	EQ	18-May-2024	52.70	52.95	53.75	52.90	53.30	53.40	53.36	1064271	567.92	4620	844712	79.37
ULTRACEMCO	EQ	18-May-2024	9890.35	9948.00	9948.00	9840.00	9853.50	9865.60	9871.57	12290	1213.22	2608	5261	42.81
UMAEXPORTS	BE	18-May-2024	93.80	95.00	95.00	94.85	94.85	94.85	94.94	1002	0.95	17	-	-
UMANGDAIRY	EQ	18-May-2024	94.30	94.50	96.00	91.20	95.25	95.40	94.15	43622	41.07	341	26611	61.00
UMESLTD	EQ	18-May-2024	5.05	5.20	5.25	5.05	5.15	5.15	5.15	3760	0.19	55	1857	49.39
UNICHEMLAB	EQ	18-May-2024	554.80	554.80	567.70	544.00	567.70	561.15	555.03	3516	19.52	310	1448	41.18
UNIDT	EQ	18-May-2024	250.25	248.05	254.95	245.60	250.00	248.75	249.03	3169	7.89	167	2474	78.07
UNIENTER	EQ	18-May-2024	150.70	152.80	156.70	151.05	153.80	154.85	154.80	3030	4.69	81	2212	73.00
UNIINFO	BE	18-May-2024	33.65	34.00	35.20	33.20	35.20	34.55	34.44	1097	0.38	15	-	-
UNIONBANK	EQ	18-May-2024	139.15	139.95	141.80	139.60	141.45	141.25	140.93	1429531	2014.63	7074	1020708	71.40
UNIPARTS	EQ	18-May-2024	525.35	525.95	531.95	521.00	528.25	527.60	526.51	17516	92.22	914	11391	65.03
UNITECH	BZ	18-May-2024	10.75	10.95	11.00	10.55	10.90	10.75	10.78	1307654	140.94	1313	-	-
UNITEDPOLY	EQ	18-May-2024	91.95	92.05	94.90	91.25	91.50	93.05	93.05	926	0.86	29	777	83.91
UNITEDTEA	EQ	18-May-2024	353.20	353.40	361.95	340.30	345.55	347.20	347.26	1933	6.71	54	1620	83.81
UNIVASTU	BE	18-May-2024	211.55	218.00	218.00	208.50	216.90	216.80	215.47	5901	12.71	68	-	-
UNIVCABLES	EQ	18-May-2024	586.75	616.05	616.05	616.00	616.05	616.05	616.05	26583	163.76	348	23481	88.33
UNIVPHOTO	EQ	18-May-2024	361.70	362.80	365.60	360.00	365.25	364.45	363.74	103	0.37	16	51	49.51
UNOMINDA	EQ	18-May-2024	749.45	758.80	759.90	745.50	748.50	748.15	753.08	26465	199.30	1865	16933	63.98
UPL	EQ	18-May-2024	511.25	515.35	515.35	510.05	511.50	511.40	512.08	213106	1091.27	5290	106880	50.15
URAVI	BE	18-May-2024	560.15	567.00	585.00	548.00	583.35	584.30	573.16	2263	12.97	66	-	-
URBAN	SM	18-May-2024	340.55	349.10	351.00	349.10	351.00	351.00	349.80	1600	5.60	4	1600	100.00
URJA	EQ	18-May-2024	21.90	22.00	22.15	21.75	21.90	21.85	21.90	996728	218.25	4562	829312	83.20
USASEEDS	SM	18-May-2024	295.40	297.00	297.00	297.00	297.00	297.00	297.00	300	0.89	1	300	100.00
USHAMART	EQ	18-May-2024	352.60	354.60	360.95	352.60	358.40	357.85	357.45	182483	652.29	4570	101898	55.84
USK	BE	18-May-2024	50.25	50.25	51.95	50.25	50.60	50.70	51.20	44855	22.97	242	-	-
UTIAMC	EQ	18-May-2024	919.50	919.50	927.90	906.00	922.20	920.35	920.57	8236	75.82	853	4726	57.38
UTIBANKETF	EQ	18-May-2024	48.90	49.80	49.80	48.59	49.23	49.17	49.15	6249	3.07	145	4402	70.44
UTINEXT50	EQ	18-May-2024	70.98	71.22	72.20	71.17	71.92	71.42	71.56	7922	5.67	133	6289	79.39
UTINIFTETF	EQ	18-May-2024	242.80	241.91	243.85	241.91	242.40	242.48	242.77	552	1.34	32	419	75.91
UTISENSETF	EQ	18-May-2024	799.09	799.09	801.98	786.05	786.05	790.67	794.76	143	1.14	30	139	97.20
UTISXN50	EQ	18-May-2024	80.68	82.19	82.19	79.67	81.00	81.00	80.51	1356	1.09	30	756	55.75
UTKARSHBNK	EQ	18-May-2024	52.85	53.25	54.45	52.95	53.65	53.65	53.78	602624	324.11	2001	479341	79.54
UTTAMSUGAR	EQ	18-May-2024	331.50	333.90	336.50	332.95	335.30	336.00	335.31	11686	39.18	529	7924	67.81
V2RETAIL	BE	18-May-2024	471.90	472.25	495.45	456.00	495.45	490.85	485.51	6689	32.48	86	-	-
VADILALIND	EQ	18-May-2024	4906.40	4920.00	5040.00	4848.95	4938.00	4924.80	4947.55	4146	205.13	840	2300	55.48
VAIBHAVGBL	EQ	18-May-2024	382.45	384.90	390.00	383.30	387.00	387.40	387.16	40352	156.23	1652	28171	69.81
VAISHALI	EQ	18-May-2024	157.85	159.30	161.65	157.90	158.00	158.30	158.73	10829	17.19	207	7296	67.37
VAKRANGEE	EQ	18-May-2024	24.90	24.85	25.25	24.85	24.90	25.00	25.05	976983	244.69	1782	682140	69.82
VALIANTLAB	EQ	18-May-2024	145.15	147.70	147.70	143.70	145.35	146.60	146.71	14319	21.01	375	9696	67.71
VALIANTORG	EQ	18-May-2024	407.70	409.55	415.90	405.10	411.00	410.55	410.50	7939	32.59	536	3733	47.02
VARDHACRLC	EQ	18-May-2024	55.60	56.20	57.00	55.60	56.90	56.75	56.52	9953	5.63	140	7215	72.49
VARDMNPOLY	EQ	18-May-2024	11.60	12.15	12.15	12.00	12.15	12.15	12.14	309854	37.63	309	213745	68.98
VARROC	EQ	18-May-2024	568.45	595.00	596.85	588.50	596.85	596.85	596.02	204419	1218.37	2624	173858	85.05
VASCONEQ	EQ	18-May-2024	69.85	69.65	72.00	69.50	70.00	70.15	70.80	273481	193.62	1782	170419	62.31
VASWANI	BE	18-May-2024	36.10	36.65	37.90	36.40	37.25	37.80	37.76	33841	12.78	174	-	-
VBL	EQ	18-May-2024	1515.50	1520.00	1520.00	1505.00	1508.00	1507.25	1509.84	176390	2663.21	7524	129212	73.25
VEDL	EQ	18-May-2024	442.65	446.00	461.45	445.20	459.60	458.60	457.21	5346229	24443.75	55409	2220049	41.53
VEEKAYEM	SM	18-May-2024	245.35	257.55	257.55	257.55	257.55	257.55	257.55	500	1.29	1	500	100.00
VENKEYS	EQ	18-May-2024	1783.55	1783.55	1807.00	1761.00	1795.00	1802.45	1790.57	6328	113.31	980	3667	57.95
VENUSPIPES	EQ	18-May-2024	2128.80	2134.00	2165.00	2128.85	2140.00	2139.90	2144.47	32404	694.90	1240	28292	87.31
VENUSREM	EQ	18-May-2024	299.90	301.05	309.75	298.00	301.50	305.00	303.85	3964	12.04	167	2362	59.59
VERANDA	EQ	18-May-2024	168.70	169.60	171.95	168.00	171.00	171.35	170.69	17321	29.57	294	10969	63.33
VERTOZ	EQ	18-May-2024	746.05	775.00	782.90	750.05	763.00	765.10	768.39	52210	401.18	550	5753	11.02
VESUVIUS	EQ	18-May-2024	5182.75	5224.00	5245.00	5070.00	5225.00	5202.85	5204.93	1942	101.08	500	1311	67.51
VETO	EQ	18-May-2024	126.45	127.50	129.50	126.10	127.35	127.30	127.93	30280	38.74	385	19605	64.75
VGUARD	EQ	18-May-2024	369.50	372.50	375.00	366.50	366.70	367.70	370.39	63724	236.03	2241	39397	61.82
VHL	EQ	18-May-2024	3043.70	3043.70	3052.95	3010.00	3010.00	3014.45	3015.70	1107	33.38	39	1067	96.39
VIDHIING	EQ	18-May-2024	474.30	475.10	479.00	471.45	473.40	473.30	474.32	4284	20.32	432	3270	76.33
VIJAYA	EQ	18-May-2024	776.20	779.90	814.85	779.00	801.00	807.95	802.28	57698	462.90	2534	30876	53.51
VIJIFIN	BE	18-May-2024	3.10	3.10	3.15	3.10	3.15	3.15	3.15	4572	0.14	11	-	-
VIKASECO	EQ	18-May-2024	3.90	3.90	4.00	3.90	4.00	3.95	3.93	1361991	53.58	1759	958551	70.38
VIKASLIFE	EQ	18-May-2024	5.05	5.10	5.15	5.05	5.15	5.15	5.12	1908502	97.64	2425	1422484	74.53
VIMTALABS	EQ	18-May-2024	493.80	494.00	505.45	494.00	501.00	501.10	499.96	6676	33.38	362	4185	62.69
VINATIORGA	EQ	18-May-2024	1620.60	1648.00	1675.80	1640.05	1667.00	1667.20	1660.92	33488	556.21	3095	23097	68.97
VINDHYATEL	EQ	18-May-2024	2520.10	2500.00	2500.00	2394.10	2394.10	2394.10	2403.25	34408	826.91	1370	27446	79.77
VINEETLAB	BE	18-May-2024	54.25	53.05	56.95	52.55	54.80	53.50	53.79	3947	2.12	50	-	-
VINNY	EQ	18-May-2024	4.35	4.45	4.50	4.40	4.50	4.50	4.47	100680	4.50	315	78190	77.66
VINSYS	SM	18-May-2024	389.30	385.50	400.00	385.50	399.00	397.90	395.54	15500	61.31	29	12000	77.42
VINYLINDIA	EQ	18-May-2024	365.75	367.15	372.50	367.00	368.00	368.50	369.50	8025	29.65	417	5407	67.38
VIPCLOTHNG	EQ	18-May-2024	37.70	37.80	38.80	37.50	38.25	38.10	38.03	51569	19.61	239	40435	78.41
VIPIND	EQ	18-May-2024	521.85	526.55	537.30	522.30	530.00	533.00	531.05	81664	433.68	3314	57532	70.45
VIPULLTD	BE	18-May-2024	40.80	41.60	41.60	41.60	41.60	41.60	41.60	61268	25.49	12	-	-
VIRINCHI	EQ	18-May-2024	39.65	39.75	40.15	39.20	39.90	39.80	39.80	178301	70.97	811	88568	49.67
VISAKAIND	EQ	18-May-2024	103.55	105.00	108.70	104.45	108.70	108.65	107.97	170237	183.80	1823	138760	81.51
VISHNU	EQ	18-May-2024	310.05	312.50	316.30	310.25	310.40	311.00	313.58	25609	80.31	1047	18115	70.74
VISHNUINFR	SM	18-May-2024	229.05	227.00	232.20	227.00	228.50	230.00	230.16	4500	10.36	8	3500	77.78
VISHWARAJ	EQ	18-May-2024	15.95	16.05	16.10	15.95	16.05	16.00	16.02	107973	17.30	406	59504	55.11
VISHWAS	SM	18-May-2024	87.00	86.65	86.65	86.65	86.65	86.65	86.65	1600	1.39	1	1600	100.00
VITAL	SM	18-May-2024	82.85	82.85	82.85	80.20	80.20	80.20	81.68	3600	2.94	3	2400	66.67
VIVIANA	SM	18-May-2024	616.65	642.05	647.45	630.00	636.00	645.20	644.90	18000	116.08	35	16500	91.67
VIVIDHA	BE	18-May-2024	1.20	1.20	1.20	1.15	1.20	1.15	1.19	379625	4.51	489	-	-
VLEGOV	BE	18-May-2024	59.40	59.95	60.80	59.00	59.35	59.60	59.74	43782	26.15	168	-	-
VLSFINANCE	EQ	18-May-2024	255.95	258.90	266.00	257.15	262.80	261.55	261.32	11837	30.93	331	8223	69.47
VMARCIND	SM	18-May-2024	189.05	179.60	198.45	179.60	185.00	187.75	186.49	229000	427.06	148	120000	52.40
VMART	EQ	18-May-2024	2237.90	2237.90	2240.90	2175.00	2200.00	2203.75	2213.01	1526	33.77	436	863	56.55
VOLTAMP	EQ	18-May-2024	11148.70	11300.00	11706.00	11250.00	11500.00	11525.95	11509.55	4993	574.67	1462	2814	56.36
VOLTAS	EQ	18-May-2024	1288.30	1293.95	1300.00	1290.00	1298.10	1296.70	1295.93	68803	891.64	3481	21780	31.66
VPRPL	EQ	18-May-2024	152.40	153.20	153.65	150.55	152.10	151.65	151.82	118766	180.31	2610	77307	65.09
VRLLOG	EQ	18-May-2024	595.75	599.90	599.90	587.25	592.00	591.90	592.34	32794	194.25	1656	21430	65.35
VSSL	EQ	18-May-2024	316.70	317.95	324.90	313.20	313.40	314.90	318.08	41124	130.81	2850	26202	63.71
VSTIND	EQ	18-May-2024	4041.20	4087.00	4087.00	4006.00	4048.00	4055.20	4050.09	2056	83.27	581	1431	69.60
VSTL	BE	18-May-2024	265.45	266.50	270.50	263.00	267.45	266.40	267.81	32180	86.18	336	-	-
VSTTILLERS	EQ	18-May-2024	3340.70	3340.75	3484.40	3340.70	3438.00	3426.30	3417.85	1115	38.11	218	856	76.77
VTL	EQ	18-May-2024	461.95	461.95	467.00	460.25	460.55	463.90	464.46	23746	110.29	1031	16744	70.51
WABAG	EQ	18-May-2024	991.05	991.05	1000.00	971.00	981.95	980.35	985.36	101051	995.72	4243	65187	64.51
WALCHANNAG	EQ	18-May-2024	219.05	221.00	224.40	214.70	218.75	218.35	218.32	80638	176.05	1174	50090	62.12
WANBURY	EQ	18-May-2024	157.50	165.35	165.35	165.35	165.35	165.35	165.35	21416	35.41	43	21416	100.00
WEALTH	EQ	18-May-2024	858.20	870.00	897.00	855.00	870.00	870.95	877.99	4687	41.15	413	2289	48.84
WEBELSOLAR	BE	18-May-2024	630.65	647.00	647.00	616.50	640.00	637.25	637.16	41244	262.79	1124	-	-
WEIZMANIND	EQ	18-May-2024	123.65	127.00	127.00	120.00	121.30	121.65	121.86	2721	3.32	79	1373	50.46
WEL	BE	18-May-2024	982.10	1031.20	1031.20	1031.20	1031.20	1031.20	1031.20	424	4.37	25	-	-
WELCORP	EQ	18-May-2024	609.80	614.20	631.90	610.00	628.00	629.00	624.02	457305	2853.66	8089	328692	71.88
WELENT	EQ	18-May-2024	402.65	402.60	404.65	395.00	398.00	397.65	399.37	65326	260.89	3151	44886	68.71
WELINV	EQ	18-May-2024	719.25	754.55	754.55	749.80	749.80	749.80	751.58	24	0.18	2	24	100.00
WELSPUNLIV	EQ	18-May-2024	144.15	144.60	146.85	144.30	145.75	145.75	145.83	175892	256.50	2750	111695	63.50
WENDT	EQ	18-May-2024	13939.05	14199.00	14200.00	13710.00	13900.00	13879.70	14013.45	141	19.76	53	57	40.43
WESTLIFE	EQ	18-May-2024	840.65	840.70	857.00	832.55	834.45	838.30	839.03	3851	32.31	467	1959	50.87
WEWIN	BE	18-May-2024	72.45	72.80	73.25	72.10	73.00	73.00	72.87	2828	2.06	43	-	-
WHEELS	EQ	18-May-2024	586.40	589.90	594.00	581.00	591.00	589.40	588.01	10620	62.45	652	7859	74.00
WHIRLPOOL	EQ	18-May-2024	1559.55	1559.55	1596.05	1551.10	1589.00	1579.65	1578.77	32705	516.34	2917	22237	67.99
WILLAMAGOR	EQ	18-May-2024	37.50	37.55	39.25	37.30	37.65	37.90	38.38	12472	4.79	125	4131	33.12
WINDLAS	EQ	18-May-2024	542.80	543.00	565.00	543.00	553.80	553.10	553.36	17162	94.97	988	13501	78.67
WINDMACHIN	EQ	18-May-2024	92.80	92.80	95.00	91.90	93.50	93.30	93.34	114119	106.52	963	69805	61.17
WINSOL	ST	18-May-2024	443.60	465.75	465.75	465.75	465.75	465.75	465.75	22400	104.33	11	22400	100.00
WINSOME	BE	18-May-2024	3.65	3.65	3.70	3.65	3.70	3.70	3.67	15178	0.56	45	-	-
WIPL	EQ	18-May-2024	165.95	169.30	174.00	169.30	174.00	174.00	173.98	238	0.41	4	238	100.00
WIPRO	EQ	18-May-2024	461.00	460.70	463.15	459.15	462.80	462.55	462.14	439806	2032.52	9611	244786	55.66
WOCKPHARMA	BE	18-May-2024	541.30	543.90	560.00	538.10	560.00	543.35	543.08	150573	817.73	1012	-	-
WOMANCART	SM	18-May-2024	152.70	145.10	145.15	145.10	145.10	145.10	145.11	24000	34.83	15	20800	86.67
WONDERLA	EQ	18-May-2024	872.15	873.95	900.90	872.15	890.00	889.10	890.71	23467	209.02	2322	12051	51.35
WORTH	EQ	18-May-2024	112.20	112.40	113.95	111.05	111.60	111.45	111.39	1516	1.69	26	1406	92.74
WSI	EQ	18-May-2024	167.35	169.00	173.70	168.00	173.70	172.35	171.40	198906	340.93	2296	115719	58.18
WSTCSTPAPR	EQ	18-May-2024	636.85	641.00	654.00	638.05	652.30	651.40	647.15	30277	195.94	1144	24148	79.76
WTICAB	SM	18-May-2024	235.60	239.60	242.00	235.00	236.95	236.95	238.31	35000	83.41	32	22000	62.86
XCHANGING	EQ	18-May-2024	118.80	119.50	124.70	119.00	123.45	123.35	122.90	194632	239.20	2944	122154	62.76
XELPMOC	BE	18-May-2024	144.30	147.95	148.50	142.25	147.00	144.15	146.61	5215	7.65	79	-	-
XPROINDIA	EQ	18-May-2024	999.90	993.30	1009.80	986.95	994.80	994.00	995.47	7640	76.05	430	6320	82.72
YAARI	BE	18-May-2024	10.95	10.95	11.45	10.45	11.45	11.05	11.23	58495	6.57	132	-	-
YASHO	EQ	18-May-2024	1901.60	1928.00	1929.00	1889.25	1902.70	1900.80	1910.81	1781	34.03	381	1157	64.96
YASHOPTICS	SM	18-May-2024	96.45	97.10	97.10	95.15	96.50	96.50	96.28	12800	12.32	8	11200	87.50
YATHARTH	EQ	18-May-2024	445.65	446.55	452.95	446.00	446.50	448.30	449.09	11336	50.91	826	8008	70.64
YATRA	EQ	18-May-2024	145.00	147.80	147.80	143.90	144.40	145.15	145.44	8436	12.27	245	4353	51.60
YCCL	SM	18-May-2024	28.15	28.15	28.15	28.15	28.15	28.15	28.15	3000	0.84	1	3000	100.00
YESBANK	EQ	18-May-2024	23.00	23.05	23.45	23.00	23.40	23.35	23.30	51473329	11992.46	36474	17614392	34.22
YUDIZ	SM	18-May-2024	75.00	77.30	77.30	77.25	77.25	77.25	77.28	1600	1.24	2	1600	100.00
YUKEN	EQ	18-May-2024	1242.75	1264.00	1304.85	1220.60	1298.00	1303.50	1299.75	55511	721.50	859	50934	91.75
ZAGGLE	EQ	18-May-2024	287.35	290.00	292.00	288.00	289.95	289.65	289.92	78225	226.79	1706	47015	60.10
ZEAL	SM	18-May-2024	202.05	202.50	202.50	202.50	202.50	202.50	202.50	600	1.22	1	600	100.00
ZEEL	EQ	18-May-2024	134.95	139.40	141.65	139.40	140.90	140.85	140.83	11841159	16676.04	48646	8199940	69.25
ZEELEARN	BE	18-May-2024	5.95	5.95	6.20	5.75	6.15	6.10	5.94	117060	6.95	197	-	-
ZEEMEDIA	EQ	18-May-2024	13.00	13.00	13.45	12.95	13.20	13.15	13.27	1456245	193.28	1192	949755	65.22
ZENITHDRUG	SM	18-May-2024	75.25	75.85	79.00	75.50	78.50	78.15	78.24	99200	77.61	51	83200	83.87
ZENITHEXPO	EQ	18-May-2024	174.65	183.30	183.30	183.30	183.30	183.30	183.30	60	0.11	1	60	100.00
ZENITHSTL	EQ	18-May-2024	7.80	7.90	7.90	7.65	7.90	7.85	7.81	88917	6.94	249	67568	75.99
ZENSARTECH	EQ	18-May-2024	616.50	619.80	626.70	619.80	622.95	623.25	623.65	83599	521.36	3349	46396	55.50
ZENTEC	EQ	18-May-2024	937.15	945.55	970.55	931.00	964.00	963.30	960.32	105638	1014.46	4933	61951	58.64
ZFCVINDIA	EQ	18-May-2024	13628.20	13725.00	14000.00	13601.00	13840.00	13812.05	13787.43	307	42.33	171	207	67.43
ZIMLAB	EQ	18-May-2024	112.50	114.00	114.00	112.65	113.95	113.60	113.31	14100	15.98	290	9587	67.99
ZODIAC	BE	18-May-2024	632.05	644.65	644.65	644.65	644.65	644.65	644.65	800	5.16	25	-	-
ZODIACLOTH	EQ	18-May-2024	112.50	113.80	117.40	113.05	117.00	116.45	115.82	9145	10.59	190	7414	81.07
ZOMATO	EQ	18-May-2024	194.85	194.75	195.70	194.10	194.50	194.40	194.76	2548204	4962.92	20507	1768740	69.41
ZOTA	EQ	18-May-2024	476.35	475.05	479.75	475.05	478.95	479.10	478.08	954	4.56	62	780	81.76
ZUARI	EQ	18-May-2024	174.25	174.25	179.65	174.20	176.00	176.75	176.58	33298	58.80	1057	21238	63.78
ZUARIIND	EQ	18-May-2024	325.10	325.10	329.80	321.00	324.00	324.60	325.21	8509	27.67	438	4741	55.72
ZYDUSLIFE	EQ	18-May-2024	1051.40	1103.95	1103.95	1103.95	1103.95	1103.95	1103.95	71808	792.72	1730	71808	100.00
ZYDUSWELL	EQ	18-May-2024	1731.15	1744.95	1795.00	1744.95	1782.60	1777.95	1773.81	9214	163.44	1192	6177	67.04