nse-sec-bhavdata-full-2024-05-21.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	21-May-2024	112.00	116.00	116.00	112.00	112.00	112.00	112.00	1936	2.17	4	1936	100.00
20MICRONS	EQ	21-May-2024	187.90	190.00	192.00	181.00	181.00	182.20	185.98	315192	586.19	9355	178592	56.66
21STCENMGM	BE	21-May-2024	44.40	43.55	43.60	43.55	43.55	43.55	43.59	17652	7.69	31	-	-
360ONE	EQ	21-May-2024	786.90	790.80	801.95	775.05	780.00	784.60	792.81	387691	3073.65	20633	265491	68.48
3IINFOLTD	EQ	21-May-2024	39.35	39.30	39.40	38.10	38.10	38.30	38.60	492679	190.18	3157	364772	74.04
3MINDIA	EQ	21-May-2024	31096.65	31137.00	31689.90	30500.00	31480.00	31535.15	31278.84	6497	2032.19	3437	2553	39.30
3PLAND	EQ	21-May-2024	30.00	29.25	31.50	29.25	30.50	30.65	30.47	16370	4.99	234	8626	52.69
515GS2025	GS	21-May-2024	99.60	99.00	99.00	97.86	97.86	97.86	98.02	50	0.05	2	50	100.00
522GS2025	GS	21-May-2024	98.99	100.20	100.20	100.20	100.20	100.20	100.20	1297	1.30	1	1297	100.00
574GS2026	GS	21-May-2024	96.84	96.60	96.85	96.60	96.70	96.70	96.70	1521	1.47	6	1507	99.08
585GS2030	GS	21-May-2024	96.24	95.85	95.85	95.50	95.50	95.50	95.50	1150	1.10	4	1150	100.00
5PAISA	EQ	21-May-2024	544.30	550.45	561.95	541.60	552.00	551.20	551.80	95173	525.17	7612	53675	56.40
63MOONS	EQ	21-May-2024	405.65	405.65	425.90	402.00	413.50	413.30	417.51	215970	901.69	4918	94371	43.70
667GS2035	GS	21-May-2024	97.11	99.00	99.00	96.53	98.40	98.40	98.40	377	0.37	6	376	99.73
667GS2050	GS	21-May-2024	96.70	96.80	97.00	96.20	97.00	97.00	96.25	1776	1.71	4	1776	100.00
668GS2031	GS	21-May-2024	97.00	97.70	97.70	97.70	97.70	97.70	97.70	100	0.10	1	100	100.00
669GS2024	GS	21-May-2024	102.05	102.05	102.77	102.01	102.75	102.74	102.16	546	0.56	8	540	98.90
689GS2025	GS	21-May-2024	101.90	101.90	101.90	101.90	101.90	101.90	101.90	100	0.10	1	100	100.00
68GS2060	GS	21-May-2024	98.00	98.00	98.00	98.00	98.00	98.00	98.00	11807	11.57	7	11807	100.00
695GS2061	GS	21-May-2024	99.88	99.00	100.05	98.99	100.05	100.05	99.78	8101	8.08	8	8101	100.00
699GS2026	GS	21-May-2024	100.10	100.20	100.22	100.20	100.22	100.22	100.21	982	0.98	7	931	94.81
699GS2051	GS	21-May-2024	100.30	101.10	101.10	101.10	101.10	101.10	101.10	40	0.04	1	40	100.00
706GS2028	GS	21-May-2024	101.00	100.65	101.00	100.65	101.00	101.00	100.94	12745	12.86	10	12745	100.00
710GS2029	GS	21-May-2024	100.63	100.63	100.86	100.63	100.86	100.85	100.84	25804	26.02	14	25804	100.00
716GS2050	GS	21-May-2024	100.05	100.07	100.09	100.07	100.09	100.09	100.07	599	0.60	2	599	100.00
717GS2030	GS	21-May-2024	100.78	101.25	101.25	101.00	101.25	101.25	101.21	4101	4.15	9	4101	100.00
718GS2033	GS	21-May-2024	102.70	101.75	102.75	101.75	102.75	102.75	102.23	3270	3.34	5	3100	94.80
718GS2037	GS	21-May-2024	102.85	102.85	102.99	102.55	102.90	102.90	102.98	551609	568.04	19	501600	90.93
71GS2034	GS	21-May-2024	101.20	101.20	101.20	101.20	101.20	101.20	101.20	25000	25.30	1	25000	100.00
723GS2039	GS	21-May-2024	101.00	100.00	102.25	100.00	102.25	102.25	101.11	402	0.41	4	302	75.12
725GS2063	GS	21-May-2024	103.50	103.50	104.50	103.50	103.60	103.60	104.05	65993	68.66	14	45265	68.59
726GS2032	GS	21-May-2024	102.00	102.15	103.00	102.10	102.10	102.62	102.91	82845	85.25	52	81744	98.67
726GS2033	GS	21-May-2024	102.07	102.24	103.25	102.24	103.25	103.25	102.84	28762	29.58	8	25761	89.57
732GS2030	GS	21-May-2024	101.50	101.10	101.99	101.00	101.99	101.99	101.42	3123	3.17	9	3123	100.00
733GS2026	GS	21-May-2024	100.60	101.25	101.25	100.71	101.25	101.25	101.15	7965	8.06	18	7965	100.00
734GS2064	GS	21-May-2024	103.25	103.00	103.00	102.55	102.55	102.55	102.58	215	0.22	3	200	93.02
736GS2052	GS	21-May-2024	103.50	103.50	103.50	102.50	103.49	103.49	103.06	3642	3.75	4	3642	100.00
737GS2028	GS	21-May-2024	101.81	101.75	102.00	101.75	101.80	101.80	101.81	1012780	1031.12	29	1012780	100.00
738GS2027	GS	21-May-2024	103.94	104.25	104.25	104.05	104.10	104.11	104.12	250877	261.21	17	250850	99.99
73GS2053	GS	21-May-2024	103.41	103.51	103.53	103.51	103.53	103.53	103.52	300	0.31	3	300	100.00
741GS2036	GS	21-May-2024	105.60	105.60	105.70	104.30	105.00	105.00	105.00	46141	48.45	10	46141	100.00
746GS2073	GS	21-May-2024	104.24	104.24	104.34	103.40	104.32	104.32	104.28	28800	30.03	8	28800	100.00
74GS2062	GS	21-May-2024	103.70	104.25	104.25	104.00	104.25	104.25	104.23	227	0.24	12	209	92.07
754GS2036	GS	21-May-2024	107.13	107.13	107.30	107.01	107.25	107.18	107.17	555367	595.21	192	530586	95.54
759GS2026	GS	21-May-2024	103.00	102.86	102.86	102.86	102.86	102.86	102.86	1	0.00	1	1	100.00
75GS2034	GS	21-May-2024	101.95	103.53	103.53	103.53	103.53	103.53	103.53	200	0.21	1	200	100.00
772GS2055	GS	21-May-2024	105.50	103.27	106.45	103.25	106.00	106.00	104.91	5881	6.17	11	5816	98.89
824GS2027	GS	21-May-2024	106.90	106.90	106.90	106.00	106.70	106.70	106.49	145	0.15	4	145	100.00
828GS2027	GS	21-May-2024	107.00	104.55	104.55	104.00	104.01	104.01	104.04	1502	1.56	5	1400	93.21
828GS2032	GS	21-May-2024	106.50	108.00	108.00	108.00	108.00	108.00	108.00	4	0.00	1	4	100.00
92GS2030	GS	21-May-2024	114.00	112.00	112.24	111.99	111.99	111.99	112.01	5000	5.60	4	5000	100.00
A2ZINFRA	BE	21-May-2024	14.75	15.45	15.45	14.40	14.60	14.55	14.80	443692	65.66	461	-	-
AAATECH	BE	21-May-2024	129.10	130.70	130.70	122.70	126.35	126.55	127.11	42512	54.04	327	-	-
AADHARHFC	EQ	21-May-2024	348.30	345.10	349.70	337.00	342.65	342.70	341.00	3451610	11770.09	77088	2192835	63.53
AAKASH	EQ	21-May-2024	10.55	10.75	11.05	10.60	11.05	11.05	10.91	621288	67.79	1360	469441	75.56
AAREYDRUGS	BE	21-May-2024	51.00	51.90	51.90	49.55	49.80	49.90	50.32	18580	9.35	102	-	-
AARON	EQ	21-May-2024	279.55	300.00	300.00	280.55	284.00	285.50	288.96	43474	125.62	2552	23563	54.20
AARTECH	BE	21-May-2024	224.05	228.50	228.50	228.50	228.50	228.50	228.50	1548	3.54	18	-	-
AARTIDRUGS	EQ	21-May-2024	487.80	487.60	503.00	486.00	493.00	494.10	492.22	115726	569.63	9658	55611	48.05
AARTIIND	EQ	21-May-2024	632.05	632.00	633.80	624.45	625.15	625.75	627.58	1021519	6410.85	42836	526620	51.55
AARTIPHARM	EQ	21-May-2024	615.15	620.10	620.10	576.55	578.60	579.45	592.74	371707	2203.26	14023	143375	38.57
AARTISURF	EQ	21-May-2024	690.95	700.00	700.00	674.00	681.95	676.20	680.35	30412	206.91	2498	16932	55.68
AARVEEDEN	EQ	21-May-2024	25.90	25.95	26.20	25.25	25.50	25.75	25.73	35537	9.14	261	21355	60.09
AARVI	EQ	21-May-2024	141.40	141.40	141.55	140.00	141.10	140.70	140.80	13954	19.65	313	10619	76.10
AATMAJ	SM	21-May-2024	38.30	38.00	40.00	38.00	38.50	38.65	39.43	72000	28.39	35	56000	77.78
AAVAS	EQ	21-May-2024	1581.20	1575.00	1614.95	1561.70	1607.05	1611.50	1595.69	219914	3509.14	23483	136226	61.95
ABAN	BE	21-May-2024	63.65	63.95	63.95	62.60	63.15	63.00	63.41	45871	29.09	440	-	-
ABB	EQ	21-May-2024	8416.65	8350.00	8599.80	8350.00	8568.00	8549.30	8477.04	375839	31860.04	54044	155015	41.25
ABBOTINDIA	EQ	21-May-2024	26656.90	26650.00	26755.00	26341.25	26480.30	26438.75	26437.16	7268	1921.45	2990	2966	40.81
ABCAPITAL	EQ	21-May-2024	223.50	224.50	227.50	220.60	224.65	225.20	225.00	7978759	17951.90	63208	3454023	43.29
ABCOTS	SM	21-May-2024	239.45	235.00	241.00	232.00	232.00	232.00	235.25	2000	4.71	4	2000	100.00
ABFRL	EQ	21-May-2024	264.05	263.50	286.95	263.50	282.00	281.40	278.86	19675867	54867.92	123366	6695281	34.03
ABINFRA	SM	21-May-2024	57.00	57.00	58.20	57.00	58.20	58.20	57.60	4000	2.30	2	4000	100.00
ABMINTLLTD	EQ	21-May-2024	62.60	65.50	65.70	63.00	63.90	64.55	64.82	2475	1.60	53	1644	66.42
ABSLAMC	EQ	21-May-2024	531.25	531.00	531.00	512.95	514.65	514.05	517.49	192664	997.01	10499	125835	65.31
ABSLBANETF	EQ	21-May-2024	48.75	49.10	49.97	47.61	48.65	48.62	48.67	82270	40.04	1232	51876	63.06
ABSLLIQUID	EQ	21-May-2024	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	5821	58.21	24	5545	95.26
ABSLNN50ET	EQ	21-May-2024	70.08	71.50	71.50	70.08	70.64	70.59	70.45	24878	17.53	390	15992	64.28
ABSMARINE	ST	21-May-2024	147.00	294.00	304.00	279.30	279.30	279.30	291.64	2222000	6480.34	1638	2222000	100.00
ACC	EQ	21-May-2024	2525.95	2525.95	2559.90	2482.90	2520.05	2527.85	2525.44	322930	8155.42	26905	126293	39.11
ACCELYA	EQ	21-May-2024	1673.30	1631.25	1653.40	1617.00	1635.25	1633.20	1634.25	35577	581.42	4368	20346	57.19
ACCENTMIC	SM	21-May-2024	328.00	331.00	332.00	300.00	303.30	301.85	307.48	141500	435.08	264	100000	70.67
ACCORD	SM	21-May-2024	27.40	26.05	26.05	26.05	26.05	26.05	26.05	4000	1.04	2	4000	100.00
ACCURACY	EQ	21-May-2024	9.15	9.35	9.55	8.75	9.35	9.25	9.12	469141	42.79	1286	429064	91.46
ACE	EQ	21-May-2024	1478.90	1489.80	1580.00	1447.00	1567.00	1570.25	1537.02	1114461	17129.54	64340	446036	40.02
ACEINTEG	EQ	21-May-2024	34.05	34.75	34.75	32.20	32.55	33.10	33.35	7391	2.47	172	4929	66.69
ACI	EQ	21-May-2024	621.80	621.00	625.80	615.30	620.00	619.55	619.81	244015	1512.43	12579	152305	62.42
ACL	EQ	21-May-2024	92.10	91.35	92.25	91.35	91.50	91.55	91.65	36064	33.05	606	28353	78.62
ACLGATI	EQ	21-May-2024	108.75	109.85	110.00	107.55	108.00	107.75	108.37	177185	192.02	2174	122875	69.35
ACSAL	SM	21-May-2024	50.15	51.00	52.00	49.00	49.00	49.00	50.49	24000	12.12	8	21000	87.50
ADANIENSOL	EQ	21-May-2024	1044.60	1044.60	1094.55	1033.35	1063.20	1061.40	1066.74	1634159	17432.15	55247	563621	34.49
ADANIENT	EQ	21-May-2024	3059.75	3067.90	3175.00	3034.50	3110.00	3117.50	3123.72	3091659	96574.85	135865	1374318	44.45
ADANIGREEN	EQ	21-May-2024	1831.95	1825.00	1919.00	1810.00	1860.00	1859.35	1867.55	1274397	23799.98	58016	697279	54.71
ADANIPORTS	EQ	21-May-2024	1340.20	1344.00	1398.80	1333.00	1382.55	1385.50	1374.34	4200578	57730.16	150749	1640149	39.05
ADANIPOWER	EQ	21-May-2024	634.70	635.35	692.35	627.00	683.00	680.05	670.64	12249454	82149.18	182253	3598720	29.38
ADFFOODS	EQ	21-May-2024	234.40	235.00	235.10	225.00	227.00	226.80	229.60	129766	297.95	5071	78694	60.64
ADL	EQ	21-May-2024	84.35	84.40	86.20	82.15	83.70	84.15	84.70	3699	3.13	74	503	13.60
ADORWELD	EQ	21-May-2024	1366.55	1374.05	1392.00	1355.55	1359.00	1360.10	1369.92	10620	145.49	2839	4865	45.81
ADROITINFO	EQ	21-May-2024	20.35	20.60	20.60	19.80	20.40	20.30	20.10	42395	8.52	293	22440	52.93
ADSL	EQ	21-May-2024	143.20	143.30	144.00	140.00	141.50	141.10	141.40	193306	273.34	3492	97107	50.23
ADVANIHOTR	EQ	21-May-2024	79.00	79.40	79.40	75.95	77.95	77.65	77.48	147841	114.55	1985	94775	64.11
ADVENZYMES	EQ	21-May-2024	375.50	375.50	375.55	364.20	373.95	371.35	368.19	212337	781.79	19303	114021	53.70
AEGISCHEM	EQ	21-May-2024	630.90	636.25	663.00	621.05	651.20	652.90	639.24	1408681	9004.88	46596	350281	24.87
AEROFLEX	EQ	21-May-2024	141.90	142.00	144.85	139.80	140.25	140.00	142.38	515933	734.57	6739	218903	42.43
AETHER	EQ	21-May-2024	831.55	786.00	863.90	786.00	841.00	838.70	809.97	449684	3642.30	15488	125556	27.92
AFFLE	EQ	21-May-2024	1233.85	1233.50	1254.35	1201.00	1215.05	1213.85	1229.39	617888	7596.25	41989	269389	43.60
AGARIND	EQ	21-May-2024	910.70	919.25	932.00	910.00	931.00	927.55	919.78	35575	327.21	3271	21667	60.91
AGARWALFT	ST	21-May-2024	61.15	61.30	61.30	61.00	61.00	61.00	61.20	9000	5.51	2	9000	100.00
AGI	EQ	21-May-2024	684.45	685.50	691.25	670.05	671.00	671.45	676.83	166892	1129.57	13677	90507	54.23
AGNI	SM	21-May-2024	64.10	63.05	64.10	60.90	60.90	60.90	61.54	275000	169.24	108	180000	65.45
AGRITECH	EQ	21-May-2024	198.00	195.30	202.90	180.15	193.00	192.50	193.94	9532	18.49	566	5974	62.67
AGROPHOS	EQ	21-May-2024	44.90	44.50	45.05	44.00	44.20	44.15	44.34	45380	20.12	423	32733	72.13
AGSTRA	EQ	21-May-2024	76.35	76.35	77.55	74.70	75.45	75.10	75.70	165922	125.60	1583	121889	73.46
AGUL	SM	21-May-2024	51.45	53.80	54.00	50.00	50.00	50.00	51.93	22000	11.43	11	20000	90.91
AHL	EQ	21-May-2024	445.10	445.10	448.90	421.10	422.25	425.80	434.74	282570	1228.44	4409	159385	56.41
AHLADA	EQ	21-May-2024	125.90	124.15	126.20	124.00	124.35	124.10	124.65	39011	48.63	432	27692	70.99
AHLEAST	EQ	21-May-2024	144.50	147.40	147.40	142.80	143.50	143.65	143.78	23348	33.57	425	17545	75.15
AHLUCONT	EQ	21-May-2024	1202.90	1200.05	1239.00	1193.55	1227.00	1228.00	1225.31	47494	581.95	11018	24923	52.48
AIAENG	EQ	21-May-2024	3802.80	3809.80	3811.95	3720.15	3740.00	3743.60	3751.04	71521	2682.78	17018	50900	71.17
AIIL	EQ	21-May-2024	877.25	877.25	888.00	831.15	848.40	841.65	852.70	13616	116.10	2339	6842	50.25
AILIMITED	ST	21-May-2024	58.00	58.00	60.50	55.50	60.50	60.50	57.50	12000	6.90	4	12000	100.00
AIRAN	EQ	21-May-2024	25.20	25.00	25.90	25.00	25.20	25.15	25.20	121216	30.54	1020	100233	82.69
AIROLAM	EQ	21-May-2024	152.05	152.00	155.00	147.00	147.90	148.45	150.77	15264	23.01	720	8448	55.35
AIRTELPP	E1	21-May-2024	957.15	965.00	974.90	945.10	947.25	949.75	957.77	196752	1884.44	6123	140535	71.43
AISL	ST	21-May-2024	140.80	147.80	147.80	136.15	146.00	146.00	145.43	21600	31.41	17	18000	83.33
AJANTPHARM	EQ	21-May-2024	2394.95	2403.90	2405.00	2370.00	2398.00	2398.90	2392.87	86631	2072.97	18856	53862	62.17
AJMERA	EQ	21-May-2024	770.55	771.20	773.65	735.00	743.00	740.05	750.75	130319	978.37	10040	65923	50.59
AJOONI	EQ	21-May-2024	6.50	6.65	6.65	6.50	6.50	6.50	6.51	2282048	148.55	1455	1457279	63.86
AJOONI-RE1	BE	21-May-2024	1.50	0.90	0.90	0.90	0.90	0.90	0.90	948702	8.54	1156	-	-
AKANKSHA	SM	21-May-2024	89.70	90.00	91.50	87.00	87.00	87.00	89.52	34000	30.44	17	34000	100.00
AKASH	EQ	21-May-2024	36.05	36.75	37.90	35.85	37.90	37.15	36.58	17382	6.36	150	12177	70.06
AKG	EQ	21-May-2024	19.55	19.65	19.80	18.90	19.25	19.15	19.42	52131	10.12	384	44426	85.22
AKI	EQ	21-May-2024	20.95	20.05	20.95	20.05	20.35	20.40	20.53	28786	5.91	215	20202	70.18
AKSHAR	BE	21-May-2024	2.55	2.60	2.60	2.50	2.55	2.55	2.53	884528	22.41	1658	-	-
AKSHARCHEM	EQ	21-May-2024	266.65	266.50	269.05	263.40	265.35	265.55	266.79	5763	15.38	263	4456	77.32
AKSHOPTFBR	BE	21-May-2024	9.10	9.15	9.15	8.85	9.00	9.05	8.99	219753	19.76	364	-	-
AKZOINDIA	EQ	21-May-2024	2616.15	2616.15	2616.15	2553.00	2564.00	2561.85	2580.35	13657	352.40	4133	8301	60.78
ALANKIT	EQ	21-May-2024	18.80	19.50	19.65	19.05	19.40	19.35	19.42	1286616	249.88	3785	724766	56.33
ALBERTDAVD	EQ	21-May-2024	1183.95	1183.95	1208.95	1156.00	1163.65	1162.85	1166.68	7896	92.12	852	5552	70.31
ALEMBICLTD	EQ	21-May-2024	101.65	101.95	107.30	100.45	105.40	105.90	104.42	4566242	4768.00	21735	1838733	40.27
ALICON	EQ	21-May-2024	993.85	958.10	1000.65	958.10	984.80	981.85	983.34	43784	430.54	5313	21650	49.45
ALKALI	EQ	21-May-2024	120.20	120.20	121.70	115.30	115.35	116.10	117.93	26340	31.06	550	20249	76.88
ALKEM	EQ	21-May-2024	5438.25	5438.25	5578.80	5295.80	5335.15	5333.15	5385.13	333419	17955.04	45779	171227	51.35
ALKYLAMINE	EQ	21-May-2024	2039.45	2031.00	2031.10	1992.00	1998.00	1995.65	2003.08	32612	653.24	6657	18508	56.75
ALLCARGO	EQ	21-May-2024	72.40	71.80	72.30	70.80	71.00	71.05	71.26	1090727	777.22	10845	618083	56.67
ALLETEC	SM	21-May-2024	265.25	269.00	288.00	263.00	267.95	267.70	274.40	127200	349.03	267	81600	64.15
ALLSEC	EQ	21-May-2024	1053.85	1097.70	1097.70	1051.40	1080.00	1082.05	1066.65	113836	1214.23	8864	50968	44.77
ALMONDZ	BE	21-May-2024	123.15	123.50	125.00	120.00	122.00	120.90	123.51	88707	109.56	320	-	-
ALOKINDS	EQ	21-May-2024	26.65	26.70	27.45	26.35	26.65	26.65	26.89	5210683	1401.16	16451	2852794	54.75
ALPA	EQ	21-May-2024	89.75	90.25	91.85	89.75	91.15	91.05	91.05	36835	33.54	427	29682	80.58
ALPEXSOLAR	SM	21-May-2024	672.25	680.00	705.85	680.00	705.85	705.85	704.29	79600	560.61	151	70400	88.44
ALPHA	EQ	21-May-2024	50.17	50.17	50.65	50.00	50.60	50.61	50.44	1075777	542.67	5226	684724	63.65
ALPHAETF	EQ	21-May-2024	25.73	26.90	26.90	25.39	26.26	26.04	25.91	311795	80.78	1379	197264	63.27
ALPHAGEO	EQ	21-May-2024	360.10	375.00	394.95	367.00	373.00	373.05	379.19	223836	848.76	6033	87208	38.96
ALPL30IETF	EQ	21-May-2024	27.71	28.20	28.55	27.27	27.73	27.71	27.70	1541416	426.98	1668	1381767	89.64
ALPSINDUS	BE	21-May-2024	3.95	3.90	3.90	3.90	3.90	3.90	3.90	62919	2.45	124	-	-
ALUWIND	SM	21-May-2024	54.00	54.00	54.00	52.75	53.90	53.30	53.17	63000	33.50	21	48000	76.19
AMBER	EQ	21-May-2024	3962.85	3950.00	3961.00	3791.75	3809.00	3808.20	3840.51	193443	7429.20	29803	94226	48.71
AMBICAAGAR	EQ	21-May-2024	28.30	28.90	28.90	27.80	28.25	28.15	28.35	31652	8.97	365	17922	56.62
AMBIKCO	EQ	21-May-2024	1543.35	1537.00	1545.95	1530.00	1543.00	1537.90	1539.15	4813	74.08	875	2664	55.35
AMBUJACEM	EQ	21-May-2024	619.00	620.90	634.75	613.30	630.00	631.70	627.69	3811359	23923.52	95198	2136005	56.04
AMDIND	EQ	21-May-2024	68.10	67.30	68.90	66.65	67.70	67.40	67.50	19314	13.04	336	15441	79.95
AMEYA	SM	21-May-2024	52.50	52.45	63.00	52.45	63.00	61.75	59.83	104000	62.22	47	104000	100.00
AMIABLE	SM	21-May-2024	79.00	81.00	81.00	81.00	81.00	81.00	81.00	1600	1.30	1	1600	100.00
AMIORG	EQ	21-May-2024	1244.25	1244.25	1244.25	1226.75	1228.00	1233.25	1235.14	134587	1662.34	11432	84886	63.07
AMJLAND	EQ	21-May-2024	41.10	42.50	43.00	40.25	41.00	41.45	41.89	341518	143.07	1768	190515	55.78
AMNPLST	EQ	21-May-2024	195.65	202.25	202.25	190.35	192.00	192.00	192.56	8771	16.89	342	7087	80.80
AMRUTANJAN	EQ	21-May-2024	740.55	744.65	751.30	729.00	732.40	732.10	738.31	56804	419.39	5968	31243	55.00
ANANDRATHI	EQ	21-May-2024	3945.55	3945.55	3969.00	3889.95	3950.00	3947.60	3927.47	30669	1204.52	7575	23192	75.62
ANANTRAJ	EQ	21-May-2024	385.80	388.40	392.40	383.70	388.00	387.90	387.95	1808090	7014.46	23965	1206597	66.73
ANDHRAPAP	EQ	21-May-2024	517.05	517.00	517.00	509.05	512.90	511.70	511.47	50807	259.86	3386	27925	54.96
ANDHRSUGAR	EQ	21-May-2024	104.95	105.45	105.45	104.00	104.10	104.05	104.18	60259	62.78	762	46229	76.72
ANGELONE	EQ	21-May-2024	2756.50	2756.50	2757.50	2635.00	2659.00	2657.00	2679.48	512799	13740.33	55897	259309	50.57
ANIKINDS	EQ	21-May-2024	51.95	51.40	53.10	50.10	50.65	50.55	51.09	17879	9.13	403	14403	80.56
ANKITMETAL	BE	21-May-2024	3.90	3.90	4.05	3.90	4.05	4.00	4.00	48059	1.92	163	-	-
ANLON	SM	21-May-2024	382.35	395.00	410.00	389.10	408.15	408.10	403.36	22400	90.35	47	16800	75.00
ANMOL	EQ	21-May-2024	38.55	38.85	39.20	36.70	38.50	38.30	37.77	884507	334.04	3744	208602	23.58
ANNAPURNA	SM	21-May-2024	351.70	351.00	354.70	350.00	352.00	351.90	352.15	11500	40.50	23	9000	78.26
ANSALAPI	BZ	21-May-2024	9.45	9.00	9.40	9.00	9.00	9.10	9.02	94054	8.48	125	-	-
ANTGRAPHIC	BE	21-May-2024	1.50	1.50	1.50	1.45	1.50	1.50	1.47	569525	8.39	1000	-	-
ANUP	EQ	21-May-2024	1858.00	1868.00	1870.00	1816.05	1822.00	1821.75	1829.66	26686	488.26	5021	15943	59.74
ANURAS	EQ	21-May-2024	784.35	780.00	789.00	759.00	785.05	785.10	780.74	156930	1225.21	6891	74110	47.22
APARINDS	EQ	21-May-2024	8053.25	8074.90	8075.00	7882.05	7925.00	7919.75	7922.70	188809	14958.78	25274	137947	73.06
APCL	EQ	21-May-2024	180.55	180.55	181.95	177.75	179.00	179.95	179.10	6228	11.15	412	3927	63.05
APCOTEXIND	EQ	21-May-2024	406.10	410.95	410.95	403.60	406.05	405.95	406.44	33150	134.73	3025	17279	52.12
APEX	EQ	21-May-2024	217.00	216.00	216.90	213.00	215.00	214.95	215.35	48318	104.05	2005	21525	44.55
APLAPOLLO	EQ	21-May-2024	1668.15	1670.30	1724.40	1670.30	1717.35	1717.95	1708.68	696408	11899.36	55851	409162	58.75
APLLTD	EQ	21-May-2024	967.75	967.80	969.65	948.05	950.00	949.80	953.57	85392	814.28	11548	49713	58.22
APOLLO	EQ	21-May-2024	112.90	118.50	118.50	109.50	111.00	111.10	114.40	2996668	3428.21	25262	1602122	53.46
APOLLOHOSP	EQ	21-May-2024	5953.95	6000.00	6041.90	5920.40	5932.30	5948.25	5969.64	606639	36214.15	48781	417822	68.87
APOLLOPIPE	EQ	21-May-2024	632.55	605.00	636.75	605.00	635.00	635.05	625.53	259781	1625.00	16050	131283	50.54
APOLLOTYRE	EQ	21-May-2024	492.60	492.60	493.00	478.35	482.60	482.60	483.26	3001710	14506.04	72991	1200580	40.00
APOLSINHOT	EQ	21-May-2024	1709.45	1750.00	1750.00	1701.45	1705.00	1705.25	1710.46	1392	23.81	413	922	66.24
APS	SM	21-May-2024	377.20	380.00	382.80	364.05	370.00	372.95	375.82	159000	597.56	261	80500	50.63
APTECHT	EQ	21-May-2024	223.50	223.50	225.25	220.80	224.00	223.65	223.64	99218	221.89	3905	52095	52.51
APTUS	EQ	21-May-2024	316.00	310.00	310.00	293.85	298.60	297.65	295.21	43308453	127851.57	51412	36016465	83.16
ARCHIDPLY	BE	21-May-2024	120.75	114.80	118.00	114.75	114.75	114.75	115.12	56284	64.79	455	-	-
ARCHIES	BE	21-May-2024	27.75	27.80	28.40	27.50	27.95	27.90	27.97	23882	6.68	124	-	-
ARE&M	EQ	21-May-2024	1158.40	1164.00	1183.95	1138.65	1153.00	1156.50	1164.55	889231	10355.54	46481	354935	39.91
ARENTERP	EQ	21-May-2024	43.75	45.65	45.90	43.05	43.15	43.20	44.33	6096	2.70	144	4634	76.02
ARHAM	ST	21-May-2024	156.65	163.70	163.70	150.00	150.00	152.00	157.11	40000	62.84	36	39000	97.50
ARIES	EQ	21-May-2024	241.30	240.95	243.00	238.00	238.00	238.60	239.41	54780	131.15	1224	33957	61.99
ARIHANTACA	SM	21-May-2024	141.00	140.00	140.00	140.00	140.00	140.00	140.00	800	1.12	1	800	100.00
ARIHANTCAP	EQ	21-May-2024	66.35	69.25	69.25	66.50	67.60	67.65	67.52	1217334	822.00	3417	702415	57.70
ARIHANTSUP	EQ	21-May-2024	345.50	353.70	353.70	330.30	338.20	340.20	338.81	50269	170.32	2012	25972	51.67
ARISTO	SM	21-May-2024	79.75	82.70	82.70	78.50	79.00	78.75	80.07	4800	3.84	3	4800	100.00
ARMANFIN	EQ	21-May-2024	2075.90	2075.90	2084.00	2030.00	2030.00	2037.75	2042.61	13179	269.20	2586	8492	64.44
AROGRANITE	EQ	21-May-2024	52.55	52.55	52.80	51.25	52.10	51.85	51.97	12099	6.29	326	7292	60.27
ARROWGREEN	EQ	21-May-2024	518.25	510.00	521.95	500.00	502.15	504.10	509.54	34351	175.03	3850	17859	51.99
ARSHIYA	BE	21-May-2024	5.75	5.75	5.80	5.50	5.60	5.60	5.61	753134	42.26	466	-	-
ARSSINFRA	BE	21-May-2024	21.00	21.80	22.05	21.80	22.05	22.05	22.00	19334	4.25	88	-	-
ARTEMISMED	EQ	21-May-2024	191.90	180.00	189.55	180.00	183.45	182.25	184.24	192761	355.15	5367	105940	54.96
ARTNIRMAN	BE	21-May-2024	52.75	50.40	53.90	50.40	52.95	52.95	52.88	1065	0.56	34	-	-
ARVEE	BE	21-May-2024	183.70	184.00	190.00	184.00	187.00	186.25	186.33	1996	3.72	114	-	-
ARVIND	EQ	21-May-2024	378.75	378.30	380.00	363.30	366.15	364.75	368.95	321030	1184.46	17532	188148	58.61
ARVINDFASN	EQ	21-May-2024	471.20	475.00	499.70	461.15	491.00	490.75	489.43	1265884	6195.58	43246	297336	23.49
ARVSMART	EQ	21-May-2024	679.20	679.20	679.25	660.00	662.60	664.30	666.37	74655	497.48	5899	43260	57.95
ASAHIINDIA	EQ	21-May-2024	605.10	607.00	610.00	596.10	597.00	598.70	602.48	54904	330.79	4448	31867	58.04
ASAHISONG	EQ	21-May-2024	362.95	362.95	367.95	360.10	362.85	363.60	363.15	9512	34.54	684	5294	55.66
ASAL	EQ	21-May-2024	862.95	866.00	866.00	836.00	842.40	839.80	847.66	75955	643.84	8007	39978	52.63
ASALCBR	EQ	21-May-2024	595.55	598.50	602.45	577.10	580.90	580.70	590.36	82216	485.37	7274	43907	53.40
ASHAPURMIN	EQ	21-May-2024	346.65	346.75	353.95	340.85	352.00	351.85	348.95	194078	677.23	8295	126368	65.11
ASHIANA	EQ	21-May-2024	380.20	380.00	380.00	365.10	369.00	368.60	373.15	85654	319.62	5359	42440	49.55
ASHIMASYN	EQ	21-May-2024	24.35	24.60	25.30	23.85	24.45	24.55	24.78	1832248	454.08	3370	966681	52.76
ASHOKA	EQ	21-May-2024	181.85	182.00	183.30	177.45	181.95	181.55	180.83	1081431	1955.57	20237	581636	53.78
ASHOKAMET	BE	21-May-2024	20.90	21.25	21.50	19.90	20.95	20.80	20.57	91345	18.79	265	-	-
ASHOKLEY	EQ	21-May-2024	210.60	210.95	211.95	209.05	211.10	211.35	210.63	15423923	32487.27	89195	8190115	53.10
ASIANENE	EQ	21-May-2024	293.80	298.75	300.00	286.95	287.00	287.75	290.63	53845	156.49	1835	37419	69.49
ASIANHOTNR	BE	21-May-2024	140.15	141.10	143.90	136.80	136.80	137.25	139.07	6037	8.40	54	-	-
ASIANPAINT	EQ	21-May-2024	2816.35	2815.00	2866.95	2801.00	2846.00	2851.80	2844.64	921822	26222.49	103927	498480	54.08
ASIANTILES	EQ	21-May-2024	62.00	62.00	62.40	60.50	60.50	60.70	61.30	426183	261.26	2850	258954	60.76
ASKAUTOLTD	EQ	21-May-2024	319.25	327.70	334.60	312.05	315.10	315.80	323.76	1406293	4553.04	20569	623403	44.33
ASMS	EQ	21-May-2024	23.55	24.00	24.00	23.10	23.10	23.10	23.27	99286	23.10	558	77283	77.84
ASPINWALL	EQ	21-May-2024	283.50	281.50	287.50	274.05	274.05	274.95	281.10	10726	30.15	431	7279	67.86
ASPIRE	SM	21-May-2024	97.30	93.70	113.00	91.60	104.95	104.95	104.07	308000	320.53	144	230000	74.68
ASTEC	EQ	21-May-2024	1167.90	1177.25	1196.75	1141.00	1146.00	1145.00	1158.13	26187	303.28	3412	16773	64.05
ASTERDM	EQ	21-May-2024	347.95	349.95	360.50	348.90	358.50	359.00	354.97	1999102	7096.30	49070	1241163	62.09
ASTRAL	EQ	21-May-2024	2193.75	2200.00	2204.90	2061.05	2079.00	2078.20	2098.43	2005808	42090.52	139016	857137	42.73
ASTRAMICRO	EQ	21-May-2024	761.15	766.00	779.00	756.55	763.95	762.30	766.80	456461	3500.15	23379	189354	41.48
ASTRAZEN	EQ	21-May-2024	5774.00	5785.00	5827.95	5724.10	5793.80	5782.75	5781.94	8084	467.41	2413	3941	48.75
ASTRON	BE	21-May-2024	23.25	22.95	23.25	22.10	22.30	22.20	22.52	38239	8.61	237	-	-
ATALREAL	BE	21-May-2024	8.75	8.90	8.90	8.45	8.70	8.65	8.61	182088	15.68	403	-	-
ATAM	BE	21-May-2024	214.25	214.25	223.80	210.00	219.00	219.05	219.26	59853	131.23	592	-	-
ATFL	EQ	21-May-2024	713.90	713.90	719.80	708.90	712.95	711.75	714.34	23148	165.36	816	18632	80.49
ATGL	EQ	21-May-2024	912.80	914.80	964.10	905.15	930.00	930.05	939.64	2689899	25275.43	82357	798361	29.68
ATL	EQ	21-May-2024	57.15	57.15	57.15	55.40	56.00	55.80	56.01	596813	334.26	4299	319013	53.45
ATLANTAA	BE	21-May-2024	32.00	32.00	32.80	31.15	31.90	31.75	31.69	24796	7.86	156	-	-
ATMASTCO	SM	21-May-2024	268.95	268.95	274.80	255.50	256.65	257.60	259.80	152800	396.98	178	104800	68.59
ATUL	EQ	21-May-2024	5974.30	5952.00	5998.00	5895.80	5965.50	5986.75	5954.21	35538	2116.01	5998	19000	53.46
ATULAUTO	EQ	21-May-2024	561.45	565.00	570.10	542.95	544.95	545.45	549.60	193499	1063.48	11175	106929	55.26
AUBANK	EQ	21-May-2024	624.30	625.00	626.00	612.45	614.90	615.50	617.03	2515002	15518.32	95454	1521755	60.51
AURDIS	SM	21-May-2024	300.30	309.95	349.00	306.10	317.00	320.75	322.24	11000	35.45	18	7000	63.64
AURIONPRO	BE	21-May-2024	2398.75	2449.00	2449.00	2278.85	2280.00	2291.90	2318.58	18918	438.63	1736	-	-
AUROIMPEX	SM	21-May-2024	77.60	77.70	79.00	76.50	77.00	77.00	77.70	11200	8.70	7	8000	71.43
AUROPHARMA	EQ	21-May-2024	1202.40	1202.35	1227.00	1185.20	1217.00	1218.25	1207.26	2431614	29355.90	86319	1125294	46.28
AURUM	EQ	21-May-2024	151.30	154.95	158.00	151.10	153.95	153.35	155.42	119343	185.48	2065	81999	68.71
AURUMPP1	E1	21-May-2024	125.50	128.35	128.40	121.55	126.00	123.05	124.66	5601	6.98	113	4878	87.09
AUSOMENT	EQ	21-May-2024	102.15	100.00	101.60	96.50	97.75	97.60	98.99	43549	43.11	1159	18524	42.54
AUTOAXLES	EQ	21-May-2024	1983.85	1985.00	2020.00	1965.00	1966.00	1975.05	1988.65	17768	353.34	3690	8575	48.26
AUTOBEES	EQ	21-May-2024	238.12	236.00	239.10	232.00	237.70	237.47	237.21	253390	601.05	4054	185052	73.03
AUTOIETF	EQ	21-May-2024	23.70	23.70	23.89	23.33	23.71	23.67	23.69	385179	91.26	2194	186794	48.50
AUTOIND	EQ	21-May-2024	120.70	119.00	122.40	119.00	120.00	119.95	120.74	61901	74.74	895	37634	60.80
AVADHSUGAR	EQ	21-May-2024	574.45	579.95	579.95	556.00	558.40	557.05	562.29	36222	203.67	3577	21968	60.65
AVALON	EQ	21-May-2024	489.45	494.00	508.00	483.00	493.00	493.90	497.21	163617	813.52	13227	90291	55.18
AVANTIFEED	EQ	21-May-2024	537.80	537.80	544.70	531.00	537.50	539.80	538.78	234262	1262.15	18198	102825	43.89
AVG	EQ	21-May-2024	539.75	541.95	543.15	521.05	524.75	524.90	532.53	44071	234.69	3214	32884	74.62
AVONMORE	EQ	21-May-2024	137.60	138.75	140.95	132.15	132.60	132.95	136.30	184560	251.56	4289	104317	56.52
AVPINFRA	SM	21-May-2024	99.75	99.70	99.70	93.80	94.50	95.50	96.11	244800	235.27	142	177600	72.55
AVROIND	EQ	21-May-2024	127.65	128.00	128.00	124.00	126.90	124.45	125.60	37126	46.63	731	23274	62.69
AVTNPL	EQ	21-May-2024	91.95	92.00	94.45	90.90	92.15	91.95	92.58	220505	204.15	2342	101973	46.25
AWHCL	EQ	21-May-2024	485.00	490.95	491.00	469.90	473.90	474.10	476.26	93342	444.55	6864	57858	61.98
AWL	EQ	21-May-2024	337.60	337.60	351.00	335.05	344.70	343.90	344.28	2818680	9704.04	36316	997539	35.39
AXISBANK	EQ	21-May-2024	1143.75	1136.00	1145.75	1129.20	1137.70	1137.65	1137.60	8162017	92850.79	174810	5403189	66.20
AXISBNKETF	EQ	21-May-2024	490.10	491.38	491.84	488.06	489.45	489.57	489.98	1708	8.37	63	1374	80.44
AXISBPSETF	EQ	21-May-2024	11.74	12.10	12.10	11.40	11.71	11.71	11.72	97811	11.46	534	92387	94.45
AXISCADES	EQ	21-May-2024	609.90	605.00	605.00	537.45	539.00	539.85	560.49	415034	2326.20	30745	254336	61.28
AXISCETF	EQ	21-May-2024	108.20	108.20	108.20	107.30	108.11	107.97	107.83	1896	2.04	105	1381	72.84
AXISGOLD	EQ	21-May-2024	63.03	64.90	64.90	62.82	63.25	63.15	63.18	126302	79.80	1834	95583	75.68
AXISHCETF	EQ	21-May-2024	122.60	122.59	123.02	121.63	123.00	122.73	122.42	8627	10.56	125	6624	76.78
AXISILVER	EQ	21-May-2024	93.18	93.18	97.38	93.18	94.00	93.88	93.92	168111	157.88	537	109217	64.97
AXISNIFTY	EQ	21-May-2024	242.51	242.51	244.75	240.55	243.03	242.99	242.41	4798	11.63	222	3807	79.35
AXISTECETF	EQ	21-May-2024	353.72	351.25	357.26	350.00	357.26	353.18	351.94	3268	11.50	173	2507	76.71
AXITA	EQ	21-May-2024	22.15	22.15	22.15	21.90	21.90	21.95	22.02	796109	175.32	3294	531835	66.80
AXSENSEX	EQ	21-May-2024	75.08	74.96	75.50	74.44	75.50	75.08	74.85	1352	1.01	52	934	69.08
AYMSYNTEX	EQ	21-May-2024	91.55	90.15	92.90	89.00	89.00	89.25	90.30	28214	25.48	607	15846	56.16
AZAD	EQ	21-May-2024	1470.70	1466.00	1544.20	1420.40	1544.20	1544.20	1486.34	341102	5069.95	19198	184673	54.14
BABAFP	SM	21-May-2024	56.70	56.50	57.00	53.00	54.80	54.35	54.95	35200	19.34	22	28800	81.82
BAFNAPH	BE	21-May-2024	99.60	94.65	94.65	94.65	94.65	94.65	94.65	684	0.65	10	-	-
BAGFILMS	BE	21-May-2024	8.80	8.90	9.10	8.50	9.10	8.90	8.73	215700	18.82	532	-	-
BAHETI	SM	21-May-2024	229.25	224.00	235.00	218.00	223.40	223.40	225.44	19500	43.96	24	15000	76.92
BAIDFIN	EQ	21-May-2024	22.15	22.60	22.60	21.55	21.80	21.90	21.86	898530	196.44	1514	387273	43.10
BAJAJ-AUTO	EQ	21-May-2024	8813.85	8775.00	8860.00	8775.00	8800.00	8820.70	8818.39	417798	36843.07	45969	265844	63.63
BAJAJCON	EQ	21-May-2024	241.70	242.90	243.00	238.00	238.20	238.20	239.42	226829	543.07	9382	146871	64.75
BAJAJELEC	EQ	21-May-2024	953.70	951.60	953.70	935.00	938.00	937.45	942.62	39326	370.69	3862	22865	58.14
BAJAJFINSV	EQ	21-May-2024	1587.50	1587.50	1595.30	1572.00	1581.00	1582.55	1581.78	903561	14292.35	84340	520500	57.61
BAJAJHCARE	EQ	21-May-2024	304.80	304.80	310.45	301.65	307.90	309.10	306.67	44380	136.10	2650	27599	62.19
BAJAJHIND	EQ	21-May-2024	33.45	33.60	33.60	32.60	32.65	32.70	32.88	7143274	2348.59	13574	3806260	53.28
BAJAJHLDNG	EQ	21-May-2024	8278.55	8278.90	8299.95	8027.00	8148.00	8146.90	8123.58	60118	4883.73	12752	41543	69.10
BAJEL	EQ	21-May-2024	257.55	259.90	262.90	253.60	259.00	258.30	258.91	264142	683.89	4887	142847	54.08
BAJFINANCE	EQ	21-May-2024	6738.00	6705.00	6785.00	6705.00	6755.00	6742.85	6738.25	761624	51320.10	83977	413615	54.31
BALAJITELE	EQ	21-May-2024	72.40	71.10	72.40	70.50	71.00	70.80	71.18	102649	73.06	1290	70678	68.85
BALAMINES	EQ	21-May-2024	2277.30	2277.30	2292.90	2244.00	2260.00	2263.30	2265.05	49819	1128.43	8065	20671	41.49
BALAXI	EQ	21-May-2024	654.60	669.95	670.00	641.10	644.00	644.65	653.15	9649	63.02	1449	5528	57.29
BALKRISHNA	EQ	21-May-2024	23.10	23.10	23.95	23.10	23.35	23.30	23.42	117357	27.48	593	103474	88.17
BALKRISIND	EQ	21-May-2024	2797.75	2898.00	3174.30	2866.40	3057.00	3052.70	3027.32	3398051	102869.82	172446	588856	17.33
BALMLAWRIE	EQ	21-May-2024	313.70	316.80	316.80	305.70	308.00	307.85	310.43	765249	2375.54	16070	376652	49.22
BALPHARMA	EQ	21-May-2024	102.65	102.50	103.95	100.00	101.25	100.35	101.11	14498	14.66	376	9189	63.38
BALRAMCHIN	EQ	21-May-2024	381.20	381.20	382.00	375.60	377.70	377.70	377.65	500762	1891.15	14090	262174	52.36
BALUFORGE	EQ	21-May-2024	313.40	313.50	324.40	305.00	307.00	308.95	315.08	1081298	3406.93	25382	486618	45.00
BANARBEADS	EQ	21-May-2024	91.10	93.00	93.00	89.45	90.80	90.15	91.31	10098	9.22	492	6491	64.28
BANARISUG	EQ	21-May-2024	2524.55	2547.00	2547.00	2480.55	2500.00	2490.05	2507.80	531	13.32	271	344	64.78
BANCOINDIA	EQ	21-May-2024	598.40	600.00	605.00	592.10	603.90	602.55	601.25	51496	309.62	5208	27236	52.89
BANDHANBNK	EQ	21-May-2024	183.00	183.00	185.00	180.50	184.50	184.10	183.18	12520544	22935.11	82934	6006307	47.97
BANG	EQ	21-May-2024	49.05	49.05	51.50	48.30	50.05	50.60	50.16	37105	18.61	171	29639	79.88
BANKA	BE	21-May-2024	106.80	108.95	108.95	101.50	102.15	102.70	102.52	12445	12.76	174	-	-
BANKBARODA	EQ	21-May-2024	262.50	261.50	266.80	260.25	265.40	265.50	264.22	17185189	45405.90	98167	9095107	52.92
BANKBEES	EQ	21-May-2024	492.26	492.20	494.00	491.01	491.85	491.84	492.33	582080	2865.75	8553	385786	66.28
BANKBETF	EQ	21-May-2024	48.35	48.35	48.39	48.06	48.14	48.20	48.27	47731	23.04	96	38248	80.13
BANKETF	EQ	21-May-2024	484.92	484.00	485.20	480.59	482.74	482.88	483.17	3459	16.71	217	2466	71.29
BANKETFADD	EQ	21-May-2024	48.78	47.80	50.99	47.80	48.78	48.67	48.55	12375540	6008.22	858	12361127	99.88
BANKIETF	EQ	21-May-2024	48.83	48.78	49.25	47.96	48.71	48.69	48.74	184871	90.11	972	124254	67.21
BANKINDIA	EQ	21-May-2024	124.40	124.80	126.00	122.75	123.60	123.20	124.29	16225214	20165.80	69086	9131187	56.28
BANKNIFTY1	EQ	21-May-2024	492.07	485.00	501.91	485.00	492.08	491.63	492.91	12484	61.54	557	8189	65.60
BANSWRAS	EQ	21-May-2024	152.20	151.90	152.15	148.00	150.00	150.00	149.53	61394	91.80	997	48730	79.37
BARBEQUE	EQ	21-May-2024	538.90	540.00	541.90	530.00	535.50	532.05	534.34	35920	191.94	3246	20374	56.72
BASF	EQ	21-May-2024	4632.50	4650.00	4650.00	4472.30	4501.05	4523.80	4533.99	37760	1712.03	7382	15043	39.84
BASILIC	SM	21-May-2024	345.35	347.00	350.00	322.65	333.00	332.45	337.67	109200	368.73	299	79800	73.08
BASML	EQ	21-May-2024	50.30	51.00	51.00	49.50	50.30	50.10	50.14	68070	34.13	583	41747	61.33
BATAINDIA	EQ	21-May-2024	1374.10	1373.85	1386.80	1359.90	1360.00	1361.35	1370.70	278840	3822.05	16722	128607	46.12
BAWEJA	SM	21-May-2024	93.90	93.20	95.20	89.10	90.75	90.25	90.56	84000	76.07	87	72000	85.71
BAYERCROP	EQ	21-May-2024	5584.70	5650.00	5735.00	5491.75	5725.05	5717.65	5667.66	23363	1324.14	5583	14261	61.04
BBETF0432	EQ	21-May-2024	1144.02	1144.02	1147.99	1144.02	1147.99	1147.20	1145.13	423	4.84	16	322	76.12
BBL	EQ	21-May-2024	3884.85	4280.00	4661.80	4280.00	4661.80	4661.80	4543.53	513687	23339.50	40428	213018	41.47
BBNPPGOLD	EQ	21-May-2024	74.00	74.00	74.00	73.10	73.40	73.15	73.37	4975	3.65	55	3522	70.79
BBOX	EQ	21-May-2024	246.85	256.00	259.15	250.00	258.45	258.15	257.50	272620	701.99	4394	175013	64.20
BBTC	EQ	21-May-2024	1552.90	1578.00	1605.40	1537.90	1550.00	1558.40	1570.57	76613	1203.26	10238	25724	33.58
BBTCL	EQ	21-May-2024	262.00	263.30	263.30	257.95	260.00	259.05	260.30	2396	6.24	137	2033	84.85
BCG	BZ	21-May-2024	10.55	10.05	10.05	10.05	10.05	10.05	10.05	2493150	250.56	8448	-	-
BCLIND	EQ	21-May-2024	55.25	55.40	58.25	55.30	58.05	57.70	56.98	2037816	1161.12	7363	1157252	56.79
BCONCEPTS	EQ	21-May-2024	749.10	778.00	778.00	750.05	770.55	767.95	762.66	15872	121.05	617	13525	85.21
BDL	EQ	21-May-2024	2440.45	2539.00	2688.20	2492.35	2558.70	2538.40	2592.52	3548049	91983.86	186802	877203	24.72
BEARDSELL	EQ	21-May-2024	44.50	44.40	45.00	43.50	44.50	44.40	44.39	69229	30.73	444	54296	78.43
BECTORFOOD	EQ	21-May-2024	1298.30	1308.90	1323.00	1275.65	1280.00	1281.05	1296.06	108347	1404.24	16077	66945	61.79
BEDMUTHA	EQ	21-May-2024	231.60	241.95	243.15	236.20	243.15	243.15	242.70	43513	105.61	220	35802	82.28
BEL	EQ	21-May-2024	258.80	283.00	283.00	271.05	274.00	274.15	277.64	127035921	352704.05	619435	49252270	38.77
BEML	EQ	21-May-2024	4169.70	4200.00	4242.00	4042.55	4190.55	4177.50	4151.75	793404	32940.18	65231	298396	37.61
BEPL	EQ	21-May-2024	99.40	99.40	99.55	97.40	97.90	97.60	98.36	423709	416.76	5193	274374	64.76
BERGEPAINT	EQ	21-May-2024	494.20	494.20	494.90	484.25	492.00	491.95	488.78	1880165	9189.92	42566	906365	48.21
BESTAGRO	EQ	21-May-2024	572.45	575.10	576.00	542.05	548.00	549.15	564.20	56861	320.81	2478	42744	75.17
BETA	SM	21-May-2024	1190.10	1225.00	1261.00	1206.00	1260.00	1253.00	1223.91	42500	520.16	155	39200	92.24
BEWLTD	SM	21-May-2024	1669.95	1669.95	1684.00	1580.00	1580.00	1580.00	1623.64	4125	66.98	19	3500	84.85
BFINVEST	EQ	21-May-2024	573.25	572.00	586.00	562.65	565.55	565.20	573.45	95105	545.38	7143	28102	29.55
BFSI	EQ	21-May-2024	21.95	21.93	22.15	21.60	21.87	21.87	21.89	283206	61.98	1465	251563	88.83
BFUTILITIE	EQ	21-May-2024	926.50	926.50	974.00	892.65	903.60	902.25	934.56	1342728	12548.66	53426	300006	22.34
BGLOBAL	BZ	21-May-2024	3.25	3.35	3.35	3.10	3.20	3.20	3.15	12260	0.39	54	-	-
BGRENERGY	BE	21-May-2024	44.95	45.00	45.60	43.50	44.75	44.45	44.92	258478	116.12	847	-	-
BHAGCHEM	EQ	21-May-2024	177.80	178.85	182.70	176.00	181.60	180.30	180.07	68215	122.84	2555	47926	70.26
BHAGERIA	EQ	21-May-2024	170.00	171.35	172.15	166.65	166.65	167.25	168.31	31029	52.22	1270	17567	56.61
BHAGYANGR	EQ	21-May-2024	114.20	115.35	116.80	111.15	113.00	112.95	113.41	213268	241.86	2066	105372	49.41
BHANDARI	EQ	21-May-2024	7.95	7.95	8.00	7.80	7.90	7.85	7.88	608941	48.00	1149	389020	63.88
BHARATFORG	EQ	21-May-2024	1490.05	1490.05	1510.00	1467.05	1496.00	1502.05	1488.91	1171767	17446.61	105399	687313	58.66
BHARATGEAR	EQ	21-May-2024	112.75	112.70	114.80	111.30	112.00	112.10	113.00	27078	30.60	716	14862	54.89
BHARATRAS	EQ	21-May-2024	9794.00	9794.00	9794.00	9538.05	9548.00	9587.65	9615.99	1384	133.09	655	812	58.67
BHARATWIRE	EQ	21-May-2024	270.60	270.20	272.70	263.70	266.80	265.70	268.90	155364	417.77	5797	101332	65.22
BHARTIARTL	EQ	21-May-2024	1347.75	1356.00	1362.75	1335.75	1338.70	1344.30	1351.15	5422220	73262.14	187385	3739786	68.97
BHARTIHEXA	EQ	21-May-2024	961.10	967.55	967.55	933.95	942.00	941.70	946.12	585751	5541.92	33660	235089	40.13
BHEL	EQ	21-May-2024	310.35	311.90	322.50	308.40	318.80	319.20	317.83	42280416	134381.77	273799	10273186	24.30
BHINVIT	IV	21-May-2024	105.83	105.55	105.83	104.72	105.30	105.23	105.08	551754	579.81	3081	533928	96.77
BIGBLOC	EQ	21-May-2024	246.70	246.70	248.95	236.00	237.95	237.25	241.01	205827	496.06	11079	112557	54.69
BIKAJI	EQ	21-May-2024	544.95	544.80	544.80	530.00	533.00	533.85	537.46	117128	629.52	7796	62138	53.05
BIL	BE	21-May-2024	433.10	433.15	454.00	433.15	448.00	444.30	449.61	11355	51.05	197	-	-
BINANIIND	EQ	21-May-2024	17.75	17.00	18.60	17.00	18.60	18.60	18.31	44813	8.21	231	34023	75.92
BIOCON	EQ	21-May-2024	304.55	308.00	310.70	304.05	308.00	307.60	307.70	4862961	14963.37	41151	2240857	46.08
BIOFILCHEM	EQ	21-May-2024	69.40	68.35	68.90	67.45	67.85	67.60	68.18	23566	16.07	433	17183	72.91
BIRDYS	SM	21-May-2024	84.15	90.95	90.95	85.00	85.00	85.00	89.37	15600	13.94	10	13200	84.62
BIRET	RR	21-May-2024	257.13	257.00	260.75	255.10	258.47	258.49	258.48	167403	432.71	2298	159100	95.04
BIRLACABLE	EQ	21-May-2024	240.45	240.00	241.40	236.30	238.00	237.15	238.40	73236	174.59	4955	44179	60.32
BIRLACORPN	EQ	21-May-2024	1487.35	1499.00	1499.00	1452.00	1457.00	1456.85	1461.93	77864	1138.32	11266	38384	49.30
BIRLAMONEY	EQ	21-May-2024	131.80	131.50	132.30	127.10	128.40	128.25	129.23	181077	234.00	2360	122343	67.56
BKMINDST	BZ	21-May-2024	1.80	1.75	1.80	1.75	1.80	1.80	1.76	13362	0.24	15	-	-
BLAL	EQ	21-May-2024	256.45	256.00	258.00	248.10	250.00	250.00	252.48	278756	703.80	4803	120317	43.16
BLBLIMITED	BE	21-May-2024	20.15	20.45	20.45	19.45	19.80	19.85	20.10	64141	12.89	274	-	-
BLISSGVS	EQ	21-May-2024	110.40	110.20	110.40	109.00	109.00	109.10	109.59	126842	139.00	1694	80127	63.17
BLKASHYAP	EQ	21-May-2024	64.45	65.15	66.80	63.70	65.00	64.65	64.33	518787	333.74	2017	385096	74.23
BLS	EQ	21-May-2024	318.30	318.50	325.60	315.50	317.00	318.40	321.57	3142545	10105.50	49994	919970	29.27
BLSE	EQ	21-May-2024	277.55	277.00	280.20	268.00	275.00	274.95	277.07	194754	539.61	8393	90673	46.56
BLUECHIP	BE	21-May-2024	3.45	3.50	3.50	3.50	3.50	3.50	3.50	20974	0.73	26	-	-
BLUECOAST	BE	21-May-2024	9.25	8.80	8.80	8.80	8.80	8.80	8.80	63	0.01	2	-	-
BLUEDART	EQ	21-May-2024	7159.00	7219.00	7333.00	7029.05	7283.95	7288.85	7229.18	26664	1927.59	8254	9980	37.43
BLUEJET	EQ	21-May-2024	367.85	372.00	374.20	363.20	372.00	372.90	370.88	92270	342.21	2888	51266	55.56
BLUEPEBBLE	SM	21-May-2024	273.90	274.00	274.00	250.05	255.00	255.90	258.42	45600	117.84	51	35200	77.19
BLUESTARCO	EQ	21-May-2024	1593.25	1592.20	1598.90	1553.20	1576.00	1577.65	1575.41	363939	5733.52	41930	161888	44.48
BMETRICS	SM	21-May-2024	212.85	219.85	223.45	216.00	223.45	223.45	222.16	36400	80.87	72	31200	85.71
BODALCHEM	EQ	21-May-2024	73.75	74.05	74.40	73.10	73.35	73.30	73.57	245841	180.86	2344	156030	63.47
BOHRAIND	BE	21-May-2024	21.10	21.95	22.10	20.10	20.10	20.30	21.29	26337	5.61	106	-	-
BOMDYEING	EQ	21-May-2024	186.45	187.50	196.90	183.05	186.85	187.45	190.68	6174543	11773.38	49727	2328938	37.72
BOROLTD	EQ	21-May-2024	365.65	365.45	367.40	356.15	360.00	359.65	360.37	99527	358.66	9025	56704	56.97
BORORENEW	EQ	21-May-2024	503.25	503.25	509.75	495.60	498.55	499.60	501.75	282944	1419.69	15588	119777	42.33
BOSCHLTD	EQ	21-May-2024	30779.30	30813.40	30999.40	30580.00	30870.00	30883.05	30842.80	52316	16135.72	17376	30032	57.41
BPCL	EQ	21-May-2024	629.00	630.00	649.00	625.00	645.00	644.00	641.53	10623880	68155.12	165035	4283917	40.32
BPL	EQ	21-May-2024	107.70	107.75	108.55	102.20	104.80	103.95	104.80	312987	328.01	3581	176766	56.48
BRIGADE	EQ	21-May-2024	1195.30	1182.70	1268.95	1175.50	1196.60	1205.80	1221.94	1008622	12324.73	87789	465144	46.12
BRIGHT	SM	21-May-2024	9.00	9.20	9.20	8.55	8.75	8.65	8.70	330000	28.70	95	237000	71.82
BRITANNIA	EQ	21-May-2024	5096.05	5046.00	5191.00	5045.05	5191.00	5178.10	5126.82	376474	19301.15	39857	231092	61.38
BRNL	BE	21-May-2024	67.10	68.50	69.00	63.75	63.75	63.80	65.08	219560	142.89	2444	-	-
BROOKS	BE	21-May-2024	90.45	89.00	89.55	85.95	86.25	86.80	86.64	174682	151.35	433	-	-
BSE	EQ	21-May-2024	2794.25	2794.00	2794.00	2720.00	2722.90	2726.30	2735.93	870542	23817.45	85190	597523	68.64
BSE500IETF	EQ	21-May-2024	35.48	35.20	35.69	35.00	35.50	35.46	35.48	170181	60.38	1379	68825	40.44
BSHSL	EQ	21-May-2024	213.00	213.00	213.00	207.00	208.00	208.55	209.37	20892	43.74	1264	11801	56.49
BSL	EQ	21-May-2024	181.60	168.15	180.00	164.90	177.05	178.55	170.81	29708	50.74	1097	11257	37.89
BSLGOLDETF	EQ	21-May-2024	66.07	66.06	66.49	65.39	66.27	66.24	66.43	456453	303.23	389	438215	96.00
BSLNIFTY	EQ	21-May-2024	25.72	26.50	26.50	25.35	25.71	25.70	25.68	154018	39.56	3319	86593	56.22
BSLSENETFG	EQ	21-May-2024	72.93	73.60	73.80	72.10	73.80	73.60	73.05	2924	2.14	108	2685	91.83
BSOFT	EQ	21-May-2024	614.15	614.15	614.95	593.85	596.30	595.00	598.32	2825047	16902.70	70750	1386021	49.06
BTML	EQ	21-May-2024	17.50	17.65	18.00	16.10	16.55	16.35	17.29	5342447	923.55	4550	2620428	49.05
BURNPUR	EQ	21-May-2024	6.20	6.35	6.35	6.10	6.15	6.15	6.20	199443	12.38	475	117456	58.89
BUTTERFLY	EQ	21-May-2024	793.00	797.00	799.00	770.70	775.00	772.15	777.59	13504	105.01	1684	9427	69.81
BVCL	EQ	21-May-2024	56.05	57.00	57.00	54.20	54.65	55.05	55.38	14163	7.84	276	10935	77.21
BYKE	EQ	21-May-2024	74.40	74.40	76.35	73.00	73.50	73.45	74.40	66618	49.56	484	46993	70.54
CADSYS	ST	21-May-2024	487.00	511.00	511.00	462.65	462.65	462.65	476.41	14000	66.70	27	14000	100.00
CALSOFT	BE	21-May-2024	15.70	15.70	15.95	15.50	15.70	15.65	15.85	16908	2.68	93	-	-
CAMLINFINE	EQ	21-May-2024	100.00	98.00	99.10	96.30	96.90	96.80	97.47	925489	902.07	8350	524100	56.63
CAMPUS	EQ	21-May-2024	256.45	258.00	261.75	253.15	254.00	254.55	257.86	860398	2218.66	19712	364551	42.37
CAMS	EQ	21-May-2024	3316.95	3332.00	3410.00	3307.25	3390.00	3397.35	3380.96	378544	12798.43	33102	194164	51.29
CANARYS	SM	21-May-2024	57.55	57.40	57.50	54.65	54.80	55.00	56.14	148000	83.09	36	108000	72.97
CANBK	EQ	21-May-2024	114.50	115.40	116.80	113.60	116.10	116.20	115.35	35545169	41001.01	142583	18963188	53.35
CANFINHOME	EQ	21-May-2024	758.35	756.50	759.95	743.00	744.00	744.90	748.38	333716	2497.47	21039	166437	49.87
CANTABIL	EQ	21-May-2024	213.40	215.90	215.90	209.05	209.50	210.35	211.80	93203	197.40	3282	38018	40.79
CAPACITE	EQ	21-May-2024	299.60	296.30	303.55	291.15	293.50	293.25	298.24	721637	2152.19	17249	352490	48.85
CAPITALSFB	EQ	21-May-2024	343.40	340.00	348.05	338.00	345.00	341.20	344.26	80330	276.54	3043	57332	71.37
CAPLIPOINT	EQ	21-May-2024	1314.95	1312.00	1314.95	1281.60	1291.00	1290.65	1291.58	110742	1430.32	8430	72654	65.61
CAPTRUST	EQ	21-May-2024	123.95	123.00	123.45	118.35	122.40	121.45	121.58	11438	13.91	443	5861	51.24
CARBORUNIV	EQ	21-May-2024	1755.70	1760.05	1790.00	1676.20	1689.00	1686.70	1748.15	373666	6532.26	33786	96017	25.70
CAREERP	EQ	21-May-2024	422.85	427.00	428.00	412.60	420.50	420.00	421.39	41188	173.56	1184	24966	60.61
CARERATING	EQ	21-May-2024	1106.10	1100.00	1120.00	1090.95	1096.45	1102.35	1099.55	213560	2348.19	8392	191728	89.78
CARTRADE	EQ	21-May-2024	901.00	901.95	942.00	901.95	922.35	924.40	927.23	222082	2059.21	23185	100722	45.35
CARYSIL	EQ	21-May-2024	937.25	960.00	984.90	867.00	872.95	872.85	904.60	213198	1928.59	19007	116625	54.70
CASTROLIND	EQ	21-May-2024	195.05	195.45	197.05	193.00	193.50	193.80	195.02	1849805	3607.52	22812	1017806	55.02
CBAZAAR	SM	21-May-2024	19.15	19.00	19.45	17.80	17.90	17.90	18.18	96000	17.45	12	72000	75.00
CCHHL	EQ	21-May-2024	15.65	15.65	16.35	15.15	16.25	16.00	15.96	187880	29.98	908	155549	82.79
CCL	EQ	21-May-2024	568.50	568.95	571.00	552.00	553.05	553.85	557.28	197928	1103.01	8850	122386	61.83
CDSL	EQ	21-May-2024	2114.15	2119.00	2161.10	2097.80	2151.00	2148.60	2135.49	1198131	25586.03	52190	490308	40.92
CEATLTD	EQ	21-May-2024	2439.80	2430.00	2430.00	2361.55	2369.00	2368.95	2383.77	295057	7033.48	31405	79793	27.04
CELEBRITY	EQ	21-May-2024	20.20	20.25	20.95	19.65	20.75	20.55	20.34	370610	75.37	1093	223464	60.30
CELLECOR	SM	21-May-2024	252.40	254.00	256.50	250.00	253.05	254.40	254.01	34800	88.40	46	28800	82.76
CELLO	EQ	21-May-2024	942.20	943.95	945.00	915.00	918.00	921.25	930.41	574813	5348.09	13759	384863	66.95
CELLPOINT	SM	21-May-2024	37.75	37.25	39.10	37.25	38.45	38.20	38.50	24000	9.24	20	19200	80.00
CENTENKA	EQ	21-May-2024	605.55	603.85	603.85	568.50	575.00	572.10	582.02	120778	702.95	9086	55704	46.12
CENTEXT	BE	21-May-2024	19.40	19.40	19.85	18.80	19.00	19.00	19.08	88285	16.84	655	-	-
CENTRALBK	EQ	21-May-2024	62.15	62.30	66.20	61.65	65.60	65.60	64.63	22472609	14523.81	51684	8125771	36.16
CENTRUM	EQ	21-May-2024	43.80	46.00	46.50	42.50	42.50	42.80	44.20	2614629	1155.74	6938	1347106	51.52
CENTUM	EQ	21-May-2024	1907.75	1934.00	1950.95	1875.60	1895.00	1882.30	1905.74	21545	410.59	5361	9183	42.62
CENTURYPLY	EQ	21-May-2024	677.35	679.80	679.90	662.70	667.00	667.20	668.27	99756	666.64	7508	59357	59.50
CENTURYTEX	EQ	21-May-2024	2178.35	2195.00	2204.85	2142.00	2164.00	2169.05	2174.56	308493	6708.36	20999	190555	61.77
CERA	EQ	21-May-2024	7193.45	7220.00	7231.80	7068.05	7144.00	7122.45	7116.24	7328	521.48	3029	3797	51.81
CEREBRAINT	BE	21-May-2024	7.05	7.30	7.40	7.10	7.35	7.30	7.25	195134	14.15	356	-	-
CESC	EQ	21-May-2024	147.30	146.40	149.05	143.60	146.80	147.15	147.09	4255374	6259.42	38418	1847371	43.41
CGCL	EQ	21-May-2024	226.50	226.50	226.50	220.90	222.50	222.55	223.05	208036	464.03	6281	105012	50.48
CGPOWER	EQ	21-May-2024	663.35	665.00	668.00	639.00	644.00	643.00	643.36	11191214	71999.95	109716	7754731	69.29
CGRAPHICS	SM	21-May-2024	253.30	253.50	253.85	244.00	251.00	249.45	248.60	92800	230.70	55	67200	72.41
CHALET	EQ	21-May-2024	798.45	786.00	799.00	762.00	766.85	767.10	772.96	209910	1622.51	20266	125433	59.76
CHAMBLFERT	EQ	21-May-2024	400.75	399.90	405.00	393.55	403.00	402.55	399.32	1244004	4967.53	25343	329714	26.50
CHAVDA	SM	21-May-2024	135.90	138.95	146.80	138.15	145.00	145.40	142.81	109000	155.66	107	81000	74.31
CHEMBOND	EQ	21-May-2024	588.45	579.60	590.00	572.85	578.00	580.80	581.11	18095	105.15	1519	11721	64.77
CHEMCON	EQ	21-May-2024	259.95	250.00	253.85	244.00	248.00	247.95	248.72	89277	222.05	4422	55724	62.42
CHEMFAB	EQ	21-May-2024	615.00	605.05	619.00	593.60	619.00	616.35	608.14	9955	60.54	612	6942	69.73
CHEMPLASTS	EQ	21-May-2024	492.20	488.00	492.15	476.70	481.50	481.25	482.12	120129	579.16	8632	66238	55.14
CHENNPETRO	EQ	21-May-2024	897.95	895.00	908.75	879.50	889.00	890.55	894.78	670407	5998.68	25122	230631	34.40
CHEVIOT	EQ	21-May-2024	1322.30	1330.00	1498.40	1303.30	1480.00	1472.45	1443.43	71995	1039.19	9166	21469	29.82
CHOICEIN	EQ	21-May-2024	341.05	342.95	343.25	338.25	339.05	340.00	340.09	367208	1248.86	11315	163121	44.42
CHOLAFIN	EQ	21-May-2024	1281.85	1285.30	1308.70	1276.00	1299.00	1292.45	1290.70	1610011	20780.37	139302	958441	59.53
CHOLAHLDNG	EQ	21-May-2024	1122.40	1122.40	1135.00	1100.40	1126.85	1130.60	1111.58	202194	2247.55	10777	170971	84.56
CIEINDIA	EQ	21-May-2024	495.20	494.95	506.70	488.50	497.25	500.25	501.73	502317	2520.26	32216	275451	54.84
CIGNITITEC	EQ	21-May-2024	1313.10	1310.15	1317.30	1301.10	1312.50	1310.60	1305.76	126869	1656.61	4232	99586	78.50
CINELINE	EQ	21-May-2024	121.40	119.55	125.00	119.55	121.95	121.65	122.51	46486	56.95	476	30410	65.42
CINEVISTA	BE	21-May-2024	19.00	19.40	19.65	18.75	19.00	19.00	18.98	19977	3.79	48	-	-
CIPLA	EQ	21-May-2024	1404.05	1410.00	1445.95	1396.40	1443.00	1442.30	1426.17	2939271	41919.14	116334	1863086	63.39
CLEAN	EQ	21-May-2024	1338.60	1338.60	1339.80	1320.00	1335.05	1334.90	1331.40	75389	1003.73	8106	45764	60.70
CLEDUCATE	EQ	21-May-2024	77.65	78.20	78.20	76.15	77.00	76.75	76.85	57877	44.48	553	48323	83.49
CLOUD	SM	21-May-2024	27.85	26.45	26.45	26.45	26.45	26.45	26.45	84000	22.22	74	84000	100.00
CLSEL	EQ	21-May-2024	225.95	224.00	227.95	222.00	225.95	226.05	225.06	83557	188.06	3077	43005	51.47
CLSL	SM	21-May-2024	41.85	40.00	40.10	39.80	40.00	40.00	39.98	10000	4.00	5	10000	100.00
CMICABLES	BZ	21-May-2024	5.25	5.25	5.50	5.00	5.45	5.40	5.29	46045	2.44	71	-	-
CMMIPL	ST	21-May-2024	2.65	2.70	2.70	2.60	2.70	2.65	2.70	279000	7.52	63	276000	98.92
CMNL	SM	21-May-2024	74.70	72.55	73.95	71.55	71.80	71.90	72.58	31500	22.86	21	24000	76.19
CMRSL	SM	21-May-2024	136.00	129.20	132.00	129.20	132.00	132.00	130.40	2400	3.13	3	2400	100.00
CMSINFO	EQ	21-May-2024	424.25	427.70	440.00	424.55	435.00	435.75	434.63	1074888	4671.84	34124	588616	54.76
COALINDIA	EQ	21-May-2024	469.70	469.70	493.90	469.70	490.80	490.65	487.23	27356982	133291.39	252831	10872682	39.74
COASTCORP	EQ	21-May-2024	244.75	244.75	249.35	230.50	237.00	236.95	238.00	49894	118.75	2039	23798	47.70
COCHINSHIP	EQ	21-May-2024	1484.15	1490.00	1696.00	1432.75	1626.90	1641.00	1582.20	17469936	276409.88	486762	1878190	10.75
COFFEEDAY	EQ	21-May-2024	60.95	61.45	61.65	60.30	60.75	60.55	60.61	1540933	933.95	4173	565623	36.71
COFORGE	EQ	21-May-2024	4729.60	4735.00	4800.00	4728.00	4787.20	4790.15	4769.63	456006	21749.81	51227	236292	51.82
COLPAL	EQ	21-May-2024	2691.70	2691.70	2721.00	2660.10	2720.60	2711.50	2689.08	445172	11971.03	43047	232192	52.16
COMMITTED	SM	21-May-2024	57.00	60.00	61.95	60.00	61.45	61.45	61.08	9600	5.86	6	9600	100.00
COMMOIETF	EQ	21-May-2024	89.09	89.91	91.28	88.09	91.03	91.11	90.73	217716	197.53	1368	112880	51.85
COMPINFO	BZ	21-May-2024	4.35	4.15	4.15	4.15	4.15	4.15	4.15	16310	0.68	43	-	-
COMPUSOFT	EQ	21-May-2024	34.35	35.20	35.25	33.50	33.60	33.60	33.97	100250	34.05	867	73935	73.75
COMSYN	EQ	21-May-2024	70.05	70.00	71.00	68.65	69.50	69.45	69.89	8128	5.68	127	6581	80.97
CONCOR	EQ	21-May-2024	1100.90	1118.00	1119.20	1077.50	1091.95	1093.85	1097.39	3637937	39922.26	104770	1726904	47.47
CONCORDBIO	EQ	21-May-2024	1492.45	1492.00	1492.00	1430.15	1444.30	1451.70	1451.28	88232	1280.49	12704	48019	54.42
CONFIPET	EQ	21-May-2024	85.40	86.00	91.45	85.65	89.10	89.10	89.36	3240516	2895.58	19596	1402717	43.29
CONS	EQ	21-May-2024	106.70	106.70	107.30	106.35	107.22	107.22	106.85	743	0.79	57	598	80.48
CONSOFINVT	EQ	21-May-2024	227.80	227.00	231.85	225.35	227.00	226.50	228.12	18873	43.05	1116	12122	64.23
CONSUMBEES	EQ	21-May-2024	116.98	116.96	117.89	116.05	116.50	116.67	116.61	65674	76.59	1153	52240	79.54
CONSUMIETF	EQ	21-May-2024	108.22	108.01	109.43	107.13	109.00	108.31	108.34	8433	9.14	187	6027	71.47
CONTI	SM	21-May-2024	22.00	22.10	23.00	20.90	20.90	20.90	21.92	19998	4.38	6	16665	83.33
CONTROLPR	EQ	21-May-2024	898.95	895.10	910.90	865.00	874.00	868.65	878.54	36333	319.20	8315	20057	55.20
CORALFINAC	BE	21-May-2024	43.95	43.95	44.50	42.25	43.65	43.00	43.54	21163	9.21	184	-	-
CORDSCABLE	EQ	21-May-2024	228.10	230.00	244.00	224.20	224.55	226.35	232.75	338409	787.64	6827	186783	55.19
COROMANDEL	EQ	21-May-2024	1250.40	1255.90	1257.00	1226.05	1240.00	1240.75	1235.99	255905	3162.96	21667	119413	46.66
COSMOFIRST	EQ	21-May-2024	604.15	595.10	602.40	570.95	575.00	573.35	583.56	70750	412.87	5908	44127	62.37
COUNCODOS	EQ	21-May-2024	6.25	6.25	6.45	6.25	6.40	6.40	6.35	357850	22.73	324	278445	77.81
CPSEETF	EQ	21-May-2024	89.34	92.00	92.74	89.34	92.69	92.67	91.85	6551314	6017.07	25340	3697461	56.44
CRAFTSMAN	EQ	21-May-2024	4446.90	4447.00	4487.40	4370.00	4396.00	4384.25	4421.94	31234	1381.15	7759	17137	54.87
CRAYONS	SM	21-May-2024	121.15	121.30	127.20	120.10	127.20	127.20	124.08	39000	48.39	36	35000	89.74
CREATIVE	EQ	21-May-2024	781.25	783.90	783.90	761.25	774.90	772.10	772.89	10416	80.50	951	7022	67.42
CREATIVEYE	BE	21-May-2024	6.05	6.35	6.35	5.75	5.80	5.85	5.94	28542	1.69	138	-	-
CREDITACC	EQ	21-May-2024	1424.60	1430.00	1441.45	1395.60	1410.65	1415.55	1407.27	127702	1797.12	15654	75067	58.78
CREST	EQ	21-May-2024	395.50	399.40	399.40	385.10	390.50	389.35	392.07	21802	85.48	531	17602	80.74
CRISIL	EQ	21-May-2024	4435.90	4464.00	4476.70	4350.05	4440.00	4422.85	4405.98	21703	956.23	6857	8875	40.89
CROMPTON	EQ	21-May-2024	401.95	399.00	403.70	388.40	390.55	390.65	392.70	7962200	31267.68	143210	4571771	57.42
CROWN	BE	21-May-2024	209.80	205.60	205.60	205.60	205.60	205.60	205.60	25999	53.45	97	-	-
CSBBANK	EQ	21-May-2024	346.00	348.50	348.95	337.00	339.00	339.30	340.28	511593	1740.86	31592	342021	66.85
CSLFINANCE	EQ	21-May-2024	413.65	418.00	420.75	403.55	419.95	415.55	411.16	111906	460.12	4183	80229	71.69
CTE	BE	21-May-2024	86.00	85.90	85.90	84.75	84.75	84.75	85.02	16314	13.87	95	-	-
CUB	EQ	21-May-2024	153.10	151.90	151.90	143.00	145.30	145.00	145.70	13673674	19921.96	57025	6187926	45.25
CUBEXTUB	BE	21-May-2024	107.20	105.05	105.05	105.05	105.05	105.05	105.05	3418	3.59	50	-	-
CUMMINSIND	EQ	21-May-2024	3872.85	3877.00	3889.00	3735.40	3752.10	3749.10	3769.77	663444	25010.34	64119	332210	50.07
CUPID	BE	21-May-2024	96.45	96.45	96.60	92.40	92.55	92.75	93.46	1857397	1735.94	10185	-	-
CYBERMEDIA	BE	21-May-2024	24.35	24.35	25.50	24.35	24.80	24.80	24.94	16714	4.17	153	-	-
CYBERTECH	EQ	21-May-2024	155.70	156.70	158.00	155.15	157.70	156.65	156.46	42807	66.98	924	29815	69.65
CYIENT	EQ	21-May-2024	1778.00	1778.00	1791.35	1754.00	1754.00	1757.25	1762.50	135594	2389.85	16514	76552	56.46
CYIENTDLM	EQ	21-May-2024	689.75	691.00	693.85	675.90	677.90	678.95	685.96	366422	2513.52	16623	236670	64.59
DABUR	EQ	21-May-2024	540.00	538.10	541.00	533.60	541.00	539.35	537.11	1388390	7457.22	51218	845121	60.87
DALBHARAT	EQ	21-May-2024	1818.95	1828.00	1860.15	1820.00	1847.00	1847.80	1840.85	956654	17610.57	38066	655377	68.51
DALMIASUG	EQ	21-May-2024	384.70	381.00	390.05	379.10	382.50	383.95	384.07	56241	216.00	2501	32961	58.61
DAMODARIND	EQ	21-May-2024	49.10	50.50	52.40	49.90	50.90	50.70	51.16	37200	19.03	506	17152	46.11
DANGEE	EQ	21-May-2024	8.40	8.40	8.45	8.20	8.30	8.25	8.30	144692	12.01	507	113879	78.70
DATAMATICS	EQ	21-May-2024	598.30	598.00	610.95	586.00	592.40	595.75	599.26	155857	934.00	15311	61430	39.41
DATAPATTNS	EQ	21-May-2024	3321.05	3400.00	3443.90	3170.00	3180.00	3176.10	3240.14	1047688	33946.58	99665	423342	40.41
DAVANGERE	EQ	21-May-2024	100.35	104.00	104.00	101.05	101.70	101.95	102.18	191468	195.64	1457	121748	63.59
DBCORP	EQ	21-May-2024	279.00	280.50	283.50	276.00	280.95	279.40	279.60	76540	214.01	1834	57449	75.06
DBL	EQ	21-May-2024	444.40	442.80	442.80	434.50	437.00	436.60	437.94	277827	1216.72	14303	150391	54.13
DBOL	EQ	21-May-2024	123.00	123.00	123.20	120.85	121.80	122.35	121.84	78228	95.32	2327	49229	62.93
DBREALTY	EQ	21-May-2024	209.20	208.95	220.75	206.55	215.00	215.20	216.02	5925006	12799.25	54407	2864488	48.35
DBSTOCKBRO	EQ	21-May-2024	60.40	62.30	62.30	57.70	57.70	58.35	59.48	72094	42.88	1030	34213	47.46
DCAL	EQ	21-May-2024	196.60	196.60	196.95	192.15	194.25	194.95	194.36	369975	719.10	9355	197542	53.39
DCBBANK	EQ	21-May-2024	131.85	132.70	132.80	129.65	131.70	131.90	131.63	1121021	1475.57	15264	570603	50.90
DCG	SM	21-May-2024	94.50	95.40	95.40	93.00	93.05	93.65	93.98	78000	73.31	55	60000	76.92
DCI	BE	21-May-2024	217.95	221.90	222.00	208.20	215.05	211.15	212.23	6562	13.93	174	-	-
DCM	EQ	21-May-2024	74.50	74.90	75.95	72.90	75.05	74.45	74.07	39747	29.44	564	23332	58.70
DCMFINSERV	BE	21-May-2024	5.30	5.50	5.55	5.30	5.35	5.40	5.47	29692	1.62	142	-	-
DCMNVL	EQ	21-May-2024	201.60	206.75	206.75	198.90	203.60	202.40	200.88	24496	49.21	1042	16852	68.79
DCMSHRIRAM	EQ	21-May-2024	1002.85	1002.85	1015.90	983.10	999.00	1006.95	1000.02	56549	565.50	5793	29565	52.28
DCMSRIND	EQ	21-May-2024	219.70	220.00	228.70	215.00	226.00	224.00	221.42	565564	1252.25	14575	369530	65.34
DCW	EQ	21-May-2024	52.20	52.55	52.90	51.85	52.40	52.30	52.36	1140672	597.25	4456	487498	42.74
DCXINDIA	EQ	21-May-2024	329.75	332.70	339.75	325.00	332.00	331.30	333.83	2361285	7882.61	40658	829649	35.14
DECCANCE	EQ	21-May-2024	614.20	608.10	617.30	601.10	603.70	604.10	606.35	9299	56.38	845	7067	76.00
DEEM	SM	21-May-2024	107.95	108.10	109.00	105.20	105.70	105.90	107.01	21000	22.47	19	17000	80.95
DEEPAKFERT	EQ	21-May-2024	556.00	555.95	558.90	542.05	551.00	551.30	550.19	418417	2302.07	18445	204001	48.76
DEEPAKNTR	EQ	21-May-2024	2527.15	2530.00	2567.70	2484.60	2517.10	2516.70	2521.05	459331	11579.96	47956	109644	23.87
DEEPENR	EQ	21-May-2024	181.75	180.00	181.90	177.85	178.40	179.10	179.56	17884	32.11	788	11892	66.50
DEEPINDS	EQ	21-May-2024	293.65	295.30	302.00	295.10	298.00	296.35	299.08	226206	676.54	7229	126109	55.75
DELAPLEX	SM	21-May-2024	239.85	239.85	239.85	232.00	232.50	232.65	234.10	22200	51.97	36	18000	81.08
DELHIVERY	EQ	21-May-2024	434.85	434.00	434.00	383.25	390.00	389.75	396.50	14514155	57548.05	259719	8603831	59.28
DELPHIFX	EQ	21-May-2024	213.05	215.00	218.95	210.10	212.55	212.80	214.08	13426	28.74	599	8248	61.43
DELTACORP	EQ	21-May-2024	122.10	122.00	122.00	120.20	120.95	120.80	120.74	1092100	1318.61	11446	612727	56.11
DELTAMAGNT	EQ	21-May-2024	100.75	99.30	103.75	99.30	103.00	102.45	102.15	10755	10.99	289	5867	54.55
DEN	EQ	21-May-2024	51.20	51.20	51.20	50.45	50.65	50.55	50.69	677288	343.31	3978	368678	54.43
DENEERS	SM	21-May-2024	208.50	209.00	210.95	206.05	210.75	210.75	208.78	5400	11.27	8	4200	77.78
DENORA	EQ	21-May-2024	1668.05	1678.10	1698.00	1619.85	1625.50	1627.85	1643.26	21109	346.88	3516	11248	53.29
DENTALKART	SM	21-May-2024	559.75	559.75	568.55	542.50	543.00	543.65	554.31	14000	77.60	54	9750	69.64
DEVIT	EQ	21-May-2024	110.50	112.00	112.00	109.20	111.20	110.80	110.40	26638	29.41	341	21740	81.61
DEVYANI	EQ	21-May-2024	152.35	152.55	153.00	151.40	152.50	152.50	152.22	968909	1474.90	12737	579995	59.86
DHAMPURSUG	EQ	21-May-2024	227.40	227.40	227.45	220.00	223.90	224.75	224.72	99904	224.51	4048	52306	52.36
DHANBANK	BE	21-May-2024	42.35	42.50	44.45	42.00	44.10	44.20	43.49	1226720	533.55	3614	-	-
DHANI	EQ	21-May-2024	47.15	47.00	47.50	45.85	46.60	47.00	46.52	2850262	1325.86	7866	1179366	41.38
DHANUKA	EQ	21-May-2024	1315.65	1326.55	1335.40	1232.80	1246.00	1242.30	1272.33	87943	1118.92	11469	52131	59.28
DHARMAJ	EQ	21-May-2024	227.80	227.85	228.40	225.00	225.75	225.80	226.09	36385	82.26	1727	25783	70.86
DHRUV	BE	21-May-2024	121.15	123.55	123.55	120.30	120.30	120.30	122.17	15255	18.64	85	-	-
DHTL	SM	21-May-2024	229.25	228.00	230.00	224.00	224.00	224.00	227.59	4000	9.10	5	4000	100.00
DHUNINV	EQ	21-May-2024	1219.25	1209.70	1250.05	1203.05	1204.00	1214.55	1229.02	2510	30.85	503	1680	66.93
DIACABS	BE	21-May-2024	1021.65	1042.05	1042.05	1042.05	1042.05	1042.05	1042.05	1235	12.87	50	-	-
DIAMINESQ	EQ	21-May-2024	563.95	571.00	578.00	558.10	575.00	573.30	568.53	18541	105.41	2385	11648	62.82
DIAMONDYD	EQ	21-May-2024	861.35	869.95	871.70	842.90	863.20	860.15	854.90	35858	306.55	3709	19016	53.03
DICIND	EQ	21-May-2024	489.90	489.90	492.30	475.10	475.10	479.30	480.75	5449	26.20	346	4800	88.09
DIGIDRIVE	BE	21-May-2024	39.25	38.55	40.05	38.55	38.75	38.80	39.11	64387	25.18	649	-	-
DIGIKORE	SM	21-May-2024	492.50	485.00	485.00	446.10	458.00	454.00	454.25	73200	332.51	314	55800	76.23
DIGISPICE	EQ	21-May-2024	29.95	30.70	31.15	29.80	30.75	30.55	30.55	297876	91.00	1729	205238	68.90
DIGJAMLMTD	BE	21-May-2024	83.85	83.90	87.95	83.90	86.10	86.15	85.84	1405	1.21	33	-	-
DIL	EQ	21-May-2024	8.00	8.00	8.05	7.90	7.90	7.90	7.97	529937	42.24	1390	336517	63.50
DISHTV	EQ	21-May-2024	16.55	16.55	16.80	16.35	16.50	16.45	16.55	12074787	1998.14	9928	3659721	30.31
DIVGIITTS	EQ	21-May-2024	822.85	822.25	834.45	816.00	820.00	818.95	821.78	22239	182.76	2177	10237	46.03
DIVISLAB	EQ	21-May-2024	3929.00	3861.70	4038.90	3850.00	4032.00	4016.55	3987.94	472233	18832.35	47075	222025	47.02
DIVOPPBEES	EQ	21-May-2024	75.95	78.25	78.25	75.03	76.65	76.56	76.45	78363	59.91	1400	57142	72.92
DIXON	EQ	21-May-2024	8948.85	8962.05	9169.20	8890.60	9100.00	9124.40	9073.22	574111	52090.36	80122	119328	20.78
DJML	BE	21-May-2024	313.10	311.00	315.75	305.00	314.60	312.60	311.61	31837	99.21	309	-	-
DKEGL	SM	21-May-2024	64.00	66.00	66.00	66.00	66.00	66.00	66.00	4500	2.97	3	4500	100.00
DLF	EQ	21-May-2024	851.40	852.00	857.00	845.80	852.00	851.95	852.46	3184740	27148.64	83358	1816916	57.05
DLINKINDIA	EQ	21-May-2024	416.90	415.85	430.00	402.65	403.50	406.45	413.57	376630	1557.62	9097	144494	38.36
DMART	EQ	21-May-2024	4670.65	4670.00	4737.45	4605.45	4696.00	4705.90	4695.22	179171	8412.48	27344	105032	58.62
DMCC	EQ	21-May-2024	321.40	321.40	323.70	302.60	311.00	309.85	312.13	59284	185.05	2380	36034	60.78
DNAMEDIA	EQ	21-May-2024	4.55	4.75	4.75	4.70	4.75	4.75	4.74	113236	5.37	77	110236	97.35
DODLA	EQ	21-May-2024	1010.65	1020.00	1020.00	932.35	961.00	958.85	958.46	252289	2418.09	23001	94088	37.29
DOLATALGO	EQ	21-May-2024	162.40	168.40	169.15	149.05	150.00	150.70	156.79	2773014	4347.93	38292	1302788	46.98
DOLLAR	EQ	21-May-2024	626.20	631.20	645.00	626.45	642.00	639.85	637.21	380390	2423.89	11335	224160	58.93
DOLLEX	SM	21-May-2024	43.70	43.00	44.25	42.50	43.45	42.95	43.15	32000	13.81	8	12000	37.50
DOLPHIN	BE	21-May-2024	860.55	903.55	903.55	903.55	903.55	903.55	903.55	1986	17.94	69	-	-
DOMS	EQ	21-May-2024	1817.65	1828.65	1828.65	1782.00	1792.10	1796.00	1801.74	40586	731.26	8271	22311	54.97
DONEAR	EQ	21-May-2024	102.05	101.10	102.40	100.20	100.40	100.60	101.17	72925	73.78	714	58060	79.62
DPABHUSHAN	EQ	21-May-2024	1401.30	1429.90	1454.05	1332.80	1360.05	1371.05	1384.77	72402	1002.60	9554	33371	46.09
DPSCLTD	EQ	21-May-2024	17.75	17.90	17.90	17.40	17.60	17.55	17.57	402420	70.72	2180	299485	74.42
DPWIRES	EQ	21-May-2024	504.65	501.05	524.80	499.00	506.55	507.70	511.92	126577	647.97	12107	17741	14.02
DRCSYSTEMS	EQ	21-May-2024	19.20	19.30	20.80	18.60	19.70	20.45	19.79	530909	105.05	1601	325340	61.28
DREAMFOLKS	EQ	21-May-2024	517.75	520.70	521.20	508.00	513.60	515.75	513.29	168860	866.75	11610	94933	56.22
DREDGECORP	EQ	21-May-2024	849.70	855.00	892.15	840.05	892.15	892.15	874.99	162759	1424.12	4975	119354	73.33
DRONE	SM	21-May-2024	283.90	288.75	294.00	269.70	273.45	271.80	278.27	156000	434.10	144	121000	77.56
DRREDDY	EQ	21-May-2024	5811.60	5810.95	5833.30	5773.00	5790.00	5779.80	5797.59	491373	28487.78	46806	334463	68.07
DSSL	EQ	21-May-2024	1236.70	1259.95	1259.95	1206.00	1217.50	1213.30	1218.44	20649	251.60	2563	13753	66.60
DTIL	EQ	21-May-2024	201.65	200.20	201.40	196.05	196.05	197.25	198.13	3264	6.47	287	1930	59.13
DUCOL	SM	21-May-2024	122.65	124.05	126.95	124.00	124.00	124.00	125.29	57600	72.17	43	47200	81.94
DUCON	BE	21-May-2024	8.20	8.25	8.25	7.80	7.90	7.85	7.96	527041	41.96	998	-	-
DUGLOBAL	SM	21-May-2024	83.95	83.80	88.10	83.80	85.25	85.25	86.85	65000	56.45	26	60000	92.31
DVL	EQ	21-May-2024	335.25	345.25	352.00	339.00	352.00	352.00	350.16	74229	259.92	1326	59747	80.49
DWARKESH	EQ	21-May-2024	71.60	71.90	71.90	70.60	71.05	70.90	71.04	477223	339.03	4609	245671	51.48
DYCL	EQ	21-May-2024	572.75	585.00	585.00	556.95	572.00	572.90	570.06	118660	676.43	4544	69698	58.74
DYNAMATECH	EQ	21-May-2024	8526.35	8647.00	8647.00	8306.35	8510.00	8463.70	8417.44	13157	1107.48	4433	7196	54.69
DYNAMIC	SM	21-May-2024	277.30	272.00	272.00	263.45	263.45	263.45	265.77	34000	90.36	33	33000	97.06
DYNPRO	EQ	21-May-2024	264.65	263.65	267.95	262.00	264.25	264.30	264.39	28300	74.82	1097	17396	61.47
E2E	BE	21-May-2024	1021.65	1049.00	1049.00	1000.00	1021.00	1023.95	1025.59	12360	126.76	620	-	-
EASEMYTRIP	EQ	21-May-2024	45.40	45.40	45.40	44.15	44.25	44.30	44.68	7483587	3343.30	19308	4554580	60.86
EBBETF0425	EQ	21-May-2024	1208.55	1223.00	1223.00	1207.78	1208.28	1208.27	1208.33	13250	160.10	96	12885	97.25
EBBETF0430	EQ	21-May-2024	1364.11	1323.20	1405.05	1323.20	1364.10	1363.65	1364.53	6598	90.03	393	5940	90.03
EBBETF0431	EQ	21-May-2024	1220.57	1222.00	1222.00	1217.05	1219.00	1218.21	1218.15	10155	123.70	101	10152	99.97
EBBETF0433	EQ	21-May-2024	1115.10	1115.09	1115.09	1110.20	1110.28	1110.48	1111.69	8402	93.40	56	7842	93.33
ECLERX	EQ	21-May-2024	2366.20	2364.50	2364.50	2305.05	2343.00	2343.85	2336.70	66898	1563.21	16186	37990	56.79
EDELWEISS	EQ	21-May-2024	86.50	87.10	87.65	83.30	84.25	84.30	85.24	9884958	8426.05	59434	4914141	49.71
EDUCOMP	BZ	21-May-2024	3.30	3.30	3.45	3.20	3.40	3.30	3.35	86877	2.91	94	-	-
EFACTOR	SM	21-May-2024	139.50	145.00	145.50	140.00	140.10	140.10	142.67	13600	19.40	17	12000	88.24
EFORCE	SM	21-May-2024	92.00	88.55	92.00	88.50	91.85	91.85	90.68	38400	34.82	32	28800	75.00
EGOLD	EQ	21-May-2024	76.00	76.00	76.00	74.10	75.80	75.75	75.65	1624	1.23	54	569	35.04
EICHERMOT	EQ	21-May-2024	4684.40	4650.00	4728.85	4650.00	4671.20	4672.95	4684.55	500742	23457.50	80617	315555	63.02
EIDPARRY	EQ	21-May-2024	635.95	637.50	640.00	629.00	637.00	638.20	637.48	417226	2659.75	21528	214236	51.35
EIFFL	EQ	21-May-2024	132.70	133.90	136.00	130.60	136.00	134.50	131.98	19951	26.33	568	16053	80.46
EIHAHOTELS	EQ	21-May-2024	770.85	776.80	777.10	753.30	765.00	765.75	766.60	26258	201.29	3372	12653	48.19
EIHOTEL	EQ	21-May-2024	481.15	481.15	489.50	476.35	479.70	480.50	483.22	318193	1537.59	21143	203337	63.90
EIMCOELECO	EQ	21-May-2024	1995.40	2070.00	2077.60	2000.50	2032.00	2035.20	2049.60	7334	150.32	674	5228	71.28
EKC	EQ	21-May-2024	143.60	143.60	144.75	138.80	140.50	140.35	141.39	444214	628.06	6749	194061	43.69
ELDEHSG	EQ	21-May-2024	1074.20	1098.15	1098.15	1047.60	1093.00	1077.80	1071.08	4771	51.10	553	2611	54.73
ELECON	EQ	21-May-2024	1144.70	1155.70	1163.25	1136.65	1140.00	1141.45	1147.63	254152	2916.73	20112	155296	61.10
ELECTCAST	EQ	21-May-2024	178.25	178.70	178.70	170.70	171.00	171.75	173.13	1577922	2731.85	28753	932055	59.07
ELECTHERM	BE	21-May-2024	800.00	816.00	816.00	816.00	816.00	816.00	816.00	53076	433.10	298	-	-
ELGIEQUIP	EQ	21-May-2024	636.30	642.00	664.00	627.05	655.55	658.65	652.44	279101	1820.95	17211	129197	46.29
ELGIRUBCO	EQ	21-May-2024	62.70	61.90	75.20	61.90	69.40	69.75	72.13	1632592	1177.65	9004	573985	35.16
ELIN	EQ	21-May-2024	166.40	166.40	167.20	160.10	161.05	160.75	162.18	83213	134.95	3459	49326	59.28
EMAMILTD	EQ	21-May-2024	516.65	519.75	519.75	507.45	512.00	511.45	512.25	666484	3414.05	14383	504135	75.64
EMAMIPAP	EQ	21-May-2024	112.10	111.00	112.65	111.00	111.70	111.55	111.76	20317	22.71	426	11992	59.02
EMAMIREAL	EQ	21-May-2024	109.60	107.00	109.90	107.00	108.00	108.20	108.78	25427	27.66	356	14113	55.50
EMBASSY	RR	21-May-2024	356.06	356.06	365.00	346.25	347.40	348.33	352.46	1395546	4918.71	21747	1134376	81.29
EMIL	EQ	21-May-2024	224.85	224.80	227.35	220.30	221.40	221.40	223.57	195963	438.12	6338	97828	49.92
EMKAY	EQ	21-May-2024	164.65	164.00	168.20	159.20	162.60	160.75	163.45	65015	106.27	1509	41144	63.28
EMKAYTOOLS	SM	21-May-2024	693.50	656.00	700.00	656.00	680.00	680.00	680.54	5700	38.79	16	4500	78.95
EMMBI	EQ	21-May-2024	112.35	111.00	114.30	110.05	110.20	111.20	111.93	79445	88.93	1349	49235	61.97
EMMIL	ST	21-May-2024	352.95	355.00	370.55	335.30	370.55	370.55	349.49	306000	1069.45	238	287000	93.79
EMSLIMITED	EQ	21-May-2024	453.65	455.00	461.00	450.10	455.00	455.45	456.02	244377	1114.40	11561	136780	55.97
EMUDHRA	EQ	21-May-2024	822.40	822.35	822.75	789.85	797.00	794.55	800.58	148025	1185.06	12692	86099	58.17
ENDURANCE	EQ	21-May-2024	2188.05	2188.05	2204.95	2067.50	2080.00	2083.55	2123.85	188168	3996.41	21961	107554	57.16
ENERGYDEV	EQ	21-May-2024	23.25	23.00	23.70	22.95	23.20	23.15	23.21	71659	16.63	561	52090	72.69
ENFUSE	SM	21-May-2024	119.05	117.00	117.00	114.00	115.25	115.25	115.43	42000	48.48	30	27600	65.71
ENGINERSIN	EQ	21-May-2024	270.15	270.00	277.00	262.25	271.90	272.80	272.51	13523744	36852.91	100669	5091678	37.65
ENIL	EQ	21-May-2024	241.55	241.90	241.90	231.80	235.00	234.05	235.29	89750	211.17	2852	42662	47.53
ENSER	SM	21-May-2024	93.25	99.50	111.90	95.10	107.50	110.70	107.11	266000	284.92	112	162000	60.90
ENTERO	EQ	21-May-2024	1054.50	1064.30	1064.30	1029.00	1042.00	1040.15	1041.51	52156	543.21	10409	33666	64.55
EPACK	EQ	21-May-2024	181.40	181.60	181.90	179.30	179.75	179.95	180.23	252754	455.54	6011	149571	59.18
EPIGRAL	EQ	21-May-2024	1281.10	1281.10	1281.10	1263.50	1267.00	1272.95	1272.81	28488	362.60	4397	15145	53.16
EPL	EQ	21-May-2024	197.20	197.50	197.50	193.05	193.50	195.00	195.28	485076	947.27	14229	261441	53.90
EQUAL50ADD	EQ	21-May-2024	292.72	301.50	301.50	290.83	294.10	294.12	293.25	1057108	3100.00	296	1051709	99.49
EQUIPPP	BE	21-May-2024	27.85	27.85	28.50	27.65	28.10	28.10	28.02	6493	1.82	45	-	-
EQUITASBNK	EQ	21-May-2024	93.85	93.85	95.20	93.55	95.00	94.60	94.62	2074253	1962.73	18451	1446967	69.76
ERIS	EQ	21-May-2024	897.25	893.00	920.90	885.10	910.00	907.95	902.65	165441	1493.36	14860	78213	47.28
EROSMEDIA	EQ	21-May-2024	21.45	21.50	21.85	21.05	21.05	21.10	21.31	326511	69.58	624	272042	83.32
ESABINDIA	EQ	21-May-2024	5922.75	5922.75	5990.55	5796.10	5811.00	5821.15	5878.42	9438	554.81	3362	4782	50.67
ESAFSFB	EQ	21-May-2024	55.60	56.15	56.35	54.30	54.50	54.45	55.04	1577915	868.53	7142	1202190	76.19
ESCONET	SM	21-May-2024	230.55	234.75	234.75	221.00	224.00	222.85	226.22	68800	155.64	81	54400	79.07
ESCORTS	EQ	21-May-2024	3923.30	3909.70	3942.25	3838.05	3892.00	3887.40	3891.71	339711	13220.58	35679	87750	25.83
ESFL	SM	21-May-2024	167.90	161.05	167.90	160.00	165.00	165.00	164.03	27000	44.29	44	16800	62.22
ESG	EQ	21-May-2024	37.85	37.76	37.90	37.64	37.80	37.80	37.73	37514	14.15	274	27737	73.94
ESILVER	EQ	21-May-2024	92.00	93.85	95.20	92.22	95.00	95.12	94.50	7102	6.71	93	4197	59.10
ESSARSHPNG	EQ	21-May-2024	28.50	29.10	29.15	27.50	28.40	28.20	28.18	313935	88.47	1583	175958	56.05
ESSENTIA	BE	21-May-2024	3.80	3.75	3.75	3.75	3.75	3.75	3.75	797437	29.90	1169	-	-
ESTER	EQ	21-May-2024	124.30	127.95	131.95	122.80	128.75	128.45	128.72	1167062	1502.25	12566	514070	44.05
ETHOSLTD	EQ	21-May-2024	2475.30	2495.00	2495.00	2330.05	2340.00	2337.85	2379.78	81103	1930.07	9885	59809	73.74
EUROBOND	SM	21-May-2024	182.10	184.00	189.00	179.10	185.00	185.00	184.96	11000	20.35	11	9000	81.82
EUROTEXIND	BE	21-May-2024	13.30	13.30	13.30	12.65	12.65	12.65	12.97	5532	0.72	40	-	-
EVEREADY	EQ	21-May-2024	331.40	330.95	338.90	329.05	337.00	336.00	335.53	238005	798.58	6610	159747	67.12
EVERESTIND	EQ	21-May-2024	1176.50	1187.90	1188.25	1160.30	1169.00	1164.90	1167.96	6144	71.76	1996	3642	59.28
EXCEL	EQ	21-May-2024	0.55	0.55	0.55	0.50	0.55	0.50	0.53	10737694	56.69	9515	6824881	63.56
EXCELINDUS	EQ	21-May-2024	1031.55	1031.55	1134.60	1025.00	1108.90	1101.50	1096.20	116914	1281.61	14135	46488	39.76
EXICOM	EQ	21-May-2024	284.55	285.90	286.00	269.15	274.85	274.55	275.34	816046	2246.93	10543	457199	56.03
EXIDEIND	EQ	21-May-2024	476.35	476.35	489.95	472.80	473.00	474.60	481.09	4773364	22964.30	78511	1478035	30.96
EXPLEOSOL	EQ	21-May-2024	1319.80	1323.00	1326.80	1297.50	1322.00	1315.60	1308.01	16614	217.31	1724	11183	67.31
EXXARO	EQ	21-May-2024	99.40	98.50	112.90	98.50	109.00	109.05	109.01	1994977	2174.66	25137	644968	32.33
FACT	EQ	21-May-2024	696.30	696.30	715.00	687.00	699.30	701.45	703.45	381407	2683.01	19229	96169	25.21
FAIRCHEMOR	EQ	21-May-2024	1397.70	1385.00	1400.75	1362.10	1378.50	1374.65	1374.52	14634	201.15	2868	8191	55.97
FAZE3Q	EQ	21-May-2024	416.20	418.30	439.70	416.20	432.00	432.30	428.46	26010	111.44	2930	14789	56.86
FCL	EQ	21-May-2024	359.80	361.30	361.40	355.00	355.05	355.50	356.96	158422	565.51	7427	94553	59.68
FCONSUMER	BE	21-May-2024	1.05	1.10	1.10	1.05	1.10	1.10	1.10	5532468	60.64	4441	-	-
FCSSOFT	EQ	21-May-2024	3.95	3.95	3.95	3.85	3.90	3.85	3.90	5720825	223.24	7822	3317564	57.99
FDC	EQ	21-May-2024	483.85	485.00	486.90	475.30	480.00	480.95	480.45	171393	823.45	11399	83589	48.77
FEDERALBNK	EQ	21-May-2024	163.85	164.00	165.20	162.25	163.30	163.65	163.97	8380426	13741.74	47573	4309814	51.43
FEDFINA	EQ	21-May-2024	124.00	124.00	124.20	122.55	123.30	123.25	123.34	241165	297.44	3067	156980	65.09
FEL	BZ	21-May-2024	0.75	0.75	0.75	0.70	0.75	0.75	0.73	245134	1.79	189	-	-
FELDVR	BE	21-May-2024	4.85	4.85	4.95	4.70	4.75	4.75	4.80	4129	0.20	31	-	-
FELIX	SM	21-May-2024	388.00	388.00	388.00	368.60	370.00	370.15	370.46	172500	639.05	160	135500	78.55
FIBERWEB	EQ	21-May-2024	37.25	37.25	37.40	36.25	36.95	36.85	36.73	73154	26.87	579	46779	63.95
FIDEL	SM	21-May-2024	106.65	93.40	110.00	93.15	99.45	99.45	101.84	24000	24.44	23	13000	54.17
FIEMIND	EQ	21-May-2024	1195.80	1203.00	1222.15	1187.05	1213.00	1210.50	1205.85	64492	777.68	7710	39706	61.57
FILATEX	EQ	21-May-2024	56.60	56.60	56.90	55.45	56.60	56.25	56.31	1002924	564.75	5868	485940	48.45
FILATFASH	EQ	21-May-2024	11.95	12.20	12.20	11.60	11.75	11.70	11.77	1736421	204.40	4225	1193075	68.71
FINCABLES	EQ	21-May-2024	1054.35	1050.00	1069.00	1037.00	1056.70	1058.20	1057.18	167181	1767.40	17599	106354	63.62
FINEORG	EQ	21-May-2024	4376.65	4360.00	4409.00	4318.00	4337.75	4357.90	4355.91	26140	1138.63	8537	13239	50.65
FINIETF	EQ	21-May-2024	23.61	23.70	23.70	23.41	23.53	23.51	23.49	323257	75.92	1035	217433	67.26
FINOPB	EQ	21-May-2024	278.45	282.30	282.30	271.00	274.90	275.40	277.51	68844	191.05	2913	43282	62.87
FINPIPE	EQ	21-May-2024	297.05	297.45	307.90	290.80	305.60	305.10	301.04	1628676	4903.01	35266	713396	43.80
FIVESTAR	EQ	21-May-2024	740.60	745.00	745.00	728.05	731.85	731.35	732.10	175042	1281.48	14945	113059	64.59
FLAIR	EQ	21-May-2024	299.25	302.85	302.85	292.00	293.00	292.50	294.59	51148	150.68	2131	32065	62.69
FLEXITUFF	BE	21-May-2024	32.35	32.35	33.00	32.00	32.95	32.95	32.78	4052	1.33	43	-	-
FLFL	BZ	21-May-2024	2.05	2.10	2.10	2.00	2.05	2.05	2.07	39207	0.81	85	-	-
FLUOROCHEM	EQ	21-May-2024	3239.10	3239.10	3239.10	3171.00	3190.00	3183.70	3195.52	37840	1209.18	7101	23426	61.91
FMCGIETF	EQ	21-May-2024	57.44	58.34	58.95	56.91	57.20	57.18	57.08	264701	151.08	1839	213465	80.64
FMGOETZE	EQ	21-May-2024	388.75	390.00	415.50	384.00	404.00	402.15	403.99	841776	3400.68	36495	435327	51.72
FMNL	BE	21-May-2024	6.35	6.35	6.65	6.30	6.55	6.50	6.54	33566	2.19	147	-	-
FOCE	SM	21-May-2024	982.00	988.00	988.00	988.00	988.00	988.00	988.00	200	1.98	1	200	100.00
FOCUS	EQ	21-May-2024	154.05	152.50	168.15	152.50	159.00	157.25	158.87	324388	515.35	5611	188044	57.97
FONEBOX	SM	21-May-2024	163.45	160.00	163.85	152.00	155.00	155.00	156.80	32000	50.18	31	29000	90.63
FOODSIN	EQ	21-May-2024	150.55	151.80	151.80	147.00	147.05	147.65	147.68	372597	550.25	3934	244551	65.63
FORCEMOT	EQ	21-May-2024	8898.30	8987.50	8987.50	8574.75	8666.00	8698.05	8710.79	29872	2602.09	10248	18323	61.34
FORTIS	EQ	21-May-2024	452.75	454.10	468.00	447.10	461.00	462.05	460.04	1384604	6369.69	36228	911926	65.86
FOSECOIND	EQ	21-May-2024	3507.35	3550.00	3579.00	3520.00	3521.15	3536.25	3537.58	2426	85.82	612	1427	58.82
FRETAIL	BZ	21-May-2024	2.10	2.00	2.10	2.00	2.00	2.00	2.01	645587	12.97	640	-	-
FROG	SM	21-May-2024	263.70	290.00	308.40	275.00	297.50	297.20	295.16	402000	1186.53	951	226000	56.22
FSC	BZ	21-May-2024	5.40	5.15	5.40	5.15	5.20	5.20	5.32	83135	4.42	137	-	-
FSL	EQ	21-May-2024	196.65	196.65	201.10	195.95	196.20	196.55	198.11	1242334	2461.16	25134	557932	44.91
FUSION	EQ	21-May-2024	480.75	485.55	485.55	472.05	475.90	475.30	475.88	158568	754.60	15325	100483	63.37
GABRIEL	EQ	21-May-2024	375.65	376.80	377.00	370.05	376.50	373.75	373.39	187206	699.02	11228	85413	45.63
GAEL	EQ	21-May-2024	156.55	154.50	154.50	149.65	152.50	152.40	151.73	558933	848.08	12548	230000	41.15
GAIL	EQ	21-May-2024	208.75	208.70	211.30	203.75	204.90	204.20	207.39	34640241	71839.17	215275	17800217	51.39
GALAXYSURF	EQ	21-May-2024	2572.95	2572.95	2595.00	2525.00	2545.10	2558.70	2555.53	18471	472.03	3955	8374	45.34
GALLANTT	BE	21-May-2024	290.50	295.90	295.90	280.00	282.00	281.25	285.41	63842	182.21	1576	-	-
GANDHAR	EQ	21-May-2024	226.05	227.90	227.90	224.90	227.40	226.75	226.42	234734	531.48	6619	126593	53.93
GANDHITUBE	EQ	21-May-2024	846.60	846.60	846.60	835.00	836.00	839.30	841.97	3746	31.54	649	2443	65.22
GANECOS	EQ	21-May-2024	1136.50	1135.00	1141.65	1107.90	1115.50	1120.15	1125.56	53737	604.84	7571	29935	55.71
GANESHBE	EQ	21-May-2024	155.20	156.25	160.00	151.40	152.70	152.15	153.39	128598	197.26	4453	73101	56.84
GANESHHOUC	EQ	21-May-2024	846.40	858.00	861.00	820.00	824.85	828.00	835.59	62407	521.46	3244	43727	70.07
GANGAFORGE	BE	21-May-2024	8.45	8.45	8.70	8.15	8.65	8.60	8.43	570465	48.11	1152	-	-
GANGESSECU	EQ	21-May-2024	154.45	154.45	156.40	149.55	151.20	150.95	152.76	17390	26.56	819	8295	47.70
GANGOTRI	BZ	21-May-2024	1.35	1.35	1.35	1.30	1.30	1.30	1.35	4367	0.06	27	-	-
GARFIBRES	EQ	21-May-2024	3230.35	3230.35	3287.25	3201.30	3272.10	3248.15	3250.00	7639	248.27	2914	4115	53.87
GATECH	BE	21-May-2024	1.40	1.40	1.40	1.35	1.40	1.35	1.39	371682	5.16	635	-	-
GATECHDVR	BE	21-May-2024	3.20	3.35	3.35	3.20	3.25	3.20	3.31	207035	6.85	384	-	-
GATEWAY	EQ	21-May-2024	106.90	107.45	109.60	106.35	108.50	106.90	107.45	448432	481.83	6069	222741	49.67
GAYAHWS	BE	21-May-2024	1.30	1.35	1.35	1.25	1.35	1.30	1.31	77165	1.01	152	-	-
GAYAPROJ	BZ	21-May-2024	6.50	6.80	6.80	6.50	6.80	6.80	6.79	178553	12.12	140	-	-
GEECEE	EQ	21-May-2024	311.40	310.05	318.90	300.05	307.20	304.90	311.60	21490	66.96	1659	9164	42.64
GEEKAYWIRE	EQ	21-May-2024	102.60	102.60	103.80	99.30	101.00	100.65	100.91	173106	174.68	2587	108321	62.57
GENCON	EQ	21-May-2024	40.35	40.45	40.65	39.40	40.00	39.90	40.08	40381	16.18	363	24741	61.27
GENESYS	EQ	21-May-2024	584.95	584.50	584.50	545.00	551.50	548.95	559.03	135068	755.07	10304	69280	51.29
GENSOL	EQ	21-May-2024	928.20	945.00	950.00	909.75	915.00	912.45	924.67	138623	1281.80	6692	92256	66.55
GENUSPAPER	EQ	21-May-2024	23.05	23.00	23.10	22.05	22.40	22.25	22.52	763469	171.92	1996	414405	54.28
GENUSPOWER	EQ	21-May-2024	321.40	329.00	336.60	310.00	318.95	316.55	326.53	929829	3036.20	13808	546449	58.77
GEOJITFSL	EQ	21-May-2024	107.85	108.95	116.10	106.45	108.60	108.00	112.06	3292866	3689.96	18344	1127049	34.23
GEPIL	EQ	21-May-2024	341.40	343.90	348.65	333.50	336.00	335.70	341.48	269178	919.18	12477	143143	53.18
GESHIP	EQ	21-May-2024	1069.20	1085.00	1085.00	1032.00	1043.15	1047.70	1047.81	2013646	21099.22	72036	1184048	58.80
GET&D	BE	21-May-2024	1312.05	1369.00	1377.00	1260.00	1365.00	1362.10	1343.58	131553	1767.52	9176	-	-
GFLLIMITED	EQ	21-May-2024	75.85	75.85	76.40	74.00	75.00	74.60	75.25	91068	68.53	1272	58200	63.91
GFSTEELS	BE	21-May-2024	9.05	9.05	9.05	9.05	9.05	9.05	9.05	250	0.02	3	-	-
GHCL	EQ	21-May-2024	501.50	495.05	505.55	493.15	500.90	500.25	499.03	84382	421.09	7071	52964	62.77
GHCLTEXTIL	EQ	21-May-2024	84.75	85.25	85.50	82.25	82.45	82.70	83.56	214761	179.46	2494	155845	72.57
GICHSGFIN	EQ	21-May-2024	215.85	215.25	215.65	212.55	213.50	213.55	213.83	194442	415.78	5470	97475	50.13
GICRE	EQ	21-May-2024	344.45	340.00	347.00	340.00	344.50	344.70	343.59	717304	2464.62	17739	262943	36.66
GILLANDERS	BE	21-May-2024	83.55	81.25	83.00	81.25	82.00	82.00	81.88	7288	5.97	62	-	-
GILLETTE	EQ	21-May-2024	6820.30	6820.30	6890.00	6767.30	6775.00	6808.30	6807.91	25053	1705.59	4987	18891	75.40
GILT5YBEES	EQ	21-May-2024	55.86	55.86	55.90	55.69	55.80	55.79	55.81	139370	77.78	554	98169	70.44
GINNIFILA	EQ	21-May-2024	36.75	35.55	38.00	35.55	35.95	35.85	36.32	178052	64.67	985	116869	65.64
GIPCL	EQ	21-May-2024	190.45	191.90	193.00	188.05	190.00	190.25	190.55	518806	988.57	11499	258132	49.76
GIRIRAJ	ST	21-May-2024	464.15	487.30	487.35	487.30	487.35	487.35	487.34	1750	8.53	3	1750	100.00
GKWLIMITED	BE	21-May-2024	2336.55	2295.45	2350.00	2219.75	2239.00	2268.35	2251.17	684	15.40	71	-	-
GLAND	EQ	21-May-2024	1779.20	1770.00	1806.00	1770.00	1801.00	1800.90	1797.68	216857	3898.40	11275	176718	81.49
GLAXO	EQ	21-May-2024	2359.55	2358.90	2405.00	2305.00	2334.80	2344.30	2357.49	229306	5405.86	26558	91595	39.94
GLENMARK	EQ	21-May-2024	1042.45	1047.90	1053.00	1023.10	1037.85	1034.45	1034.00	473436	4895.31	36520	191299	40.41
GLFL	BE	21-May-2024	9.25	9.25	9.70	8.80	9.20	9.20	9.47	14933	1.41	109	-	-
GLOBAL	BE	21-May-2024	241.70	229.65	229.65	229.65	229.65	229.65	229.65	28403	65.23	680	-	-
GLOBALPET	SM	21-May-2024	99.35	100.00	104.70	100.00	103.70	103.70	102.13	19500	19.91	12	13500	69.23
GLOBALVECT	BE	21-May-2024	199.10	195.15	195.15	195.15	195.15	195.15	195.15	28040	54.72	246	-	-
GLOBE	EQ	21-May-2024	3.25	3.30	3.30	3.10	3.10	3.10	3.13	1675369	52.42	1511	1500477	89.56
GLOBUSSPR	EQ	21-May-2024	767.60	773.35	797.10	765.25	778.10	777.70	782.61	60637	474.55	6853	30677	50.59
GLOSTERLTD	EQ	21-May-2024	840.55	840.50	880.00	826.00	855.55	847.60	859.00	6541	56.19	595	4165	63.68
GLS	EQ	21-May-2024	822.55	824.00	833.00	806.00	820.00	820.15	821.66	103432	849.86	5906	72904	70.48
GMBREW	EQ	21-May-2024	790.10	806.00	813.85	790.00	803.00	801.95	802.76	204593	1642.38	16157	98023	47.91
GMDCLTD	EQ	21-May-2024	435.45	434.00	434.75	424.00	428.40	428.10	429.00	1940408	8324.35	32053	695285	35.83
GMMPFAUDLR	EQ	21-May-2024	1395.90	1395.90	1412.00	1376.00	1398.80	1398.50	1398.37	74325	1039.34	9434	49720	66.90
GMRINFRA	EQ	21-May-2024	86.00	86.20	86.30	84.50	85.60	85.55	85.53	18753436	16040.57	43478	9795895	52.24
GMRP&UI	EQ	21-May-2024	71.90	73.50	73.80	68.30	68.75	68.45	70.43	4468740	3147.30	11514	2955844	66.14
GNA	EQ	21-May-2024	406.20	404.60	434.20	404.60	431.25	430.95	427.03	328158	1401.35	12112	82162	25.04
GNFC	EQ	21-May-2024	668.25	668.25	676.60	661.60	671.50	673.35	670.14	557891	3738.68	24530	186552	33.44
GOACARBON	EQ	21-May-2024	860.30	865.00	866.00	815.00	837.00	838.55	848.51	108492	920.56	9039	47321	43.62
GOCLCORP	EQ	21-May-2024	419.70	418.20	422.00	408.00	409.00	410.15	414.10	86859	359.68	5574	52556	60.51
GOCOLORS	EQ	21-May-2024	1028.50	1028.00	1028.00	1005.40	1018.00	1014.15	1010.51	103081	1041.65	3132	93509	90.71
GODFRYPHLP	EQ	21-May-2024	4160.85	4129.00	4129.00	3905.05	3950.00	3933.25	3962.42	106634	4225.29	16795	33801	31.70
GODHA	EQ	21-May-2024	0.65	0.70	0.70	0.70	0.70	0.70	0.70	5094759	35.66	1030	4084751	80.18
GODREJAGRO	EQ	21-May-2024	555.95	560.00	562.00	547.75	556.50	553.15	551.58	129996	717.03	7086	67831	52.18
GODREJCP	EQ	21-May-2024	1299.40	1300.00	1300.95	1271.20	1283.05	1282.90	1280.61	645796	8270.11	46926	380601	58.94
GODREJIND	EQ	21-May-2024	786.80	790.00	824.35	780.30	821.90	820.85	805.63	483185	3892.66	26260	231963	48.01
GODREJPROP	EQ	21-May-2024	2856.05	2863.90	2868.95	2780.40	2794.00	2788.85	2799.62	572243	16020.61	41106	300674	52.54
GOENKA	BZ	21-May-2024	0.80	0.80	0.80	0.75	0.80	0.80	0.75	872143	6.56	262	-	-
GOKEX	EQ	21-May-2024	842.65	849.00	849.00	828.00	834.95	838.15	836.57	44415	371.56	7870	21534	48.48
GOKUL	BE	21-May-2024	43.45	44.90	45.60	43.50	45.60	45.60	45.11	206465	93.14	585	-	-
GOKULAGRO	EQ	21-May-2024	147.65	148.00	149.40	141.60	142.85	142.45	144.15	327487	472.06	7475	151701	46.32
GOLD1	EQ	21-May-2024	63.08	63.08	63.15	62.61	63.09	63.05	62.95	547162	344.43	2542	327571	59.87
GOLDBEES	EQ	21-May-2024	62.89	64.80	64.80	62.48	62.69	62.63	62.66	6553090	4106.40	46833	4671359	71.28
GOLDCASE	EQ	21-May-2024	11.84	11.95	12.11	11.80	11.89	11.89	11.87	221954	26.35	3353	123283	55.54
GOLDENTOBC	BZ	21-May-2024	38.85	36.90	39.75	36.90	38.00	38.00	37.36	9481	3.54	138	-	-
GOLDETF	EQ	21-May-2024	73.16	73.16	74.56	73.00	73.55	73.23	73.32	113937	83.54	1149	71353	62.62
GOLDETFADD	EQ	21-May-2024	73.59	74.00	74.00	73.29	73.45	73.44	73.44	14155	10.40	114	13235	93.50
GOLDIAM	EQ	21-May-2024	171.15	172.85	172.85	166.00	166.50	166.75	168.55	409613	690.42	4576	167381	40.86
GOLDIETF	EQ	21-May-2024	64.60	64.60	64.82	64.01	64.66	64.66	64.58	890311	574.95	9461	668599	75.10
GOLDSHARE	EQ	21-May-2024	63.15	63.25	63.45	62.80	63.10	63.10	63.05	158524	99.96	1603	108304	68.32
GOLDSTAR	SM	21-May-2024	13.70	13.70	13.75	13.35	13.65	13.65	13.55	67500	9.15	6	45000	66.67
GOLDTECH	EQ	21-May-2024	124.45	120.10	129.95	118.55	128.50	126.05	124.83	37108	46.32	773	24842	66.95
GOODLUCK	EQ	21-May-2024	932.50	940.50	946.85	920.20	939.00	938.75	932.53	64412	600.66	6102	37580	58.34
GOPAL	EQ	21-May-2024	343.05	343.10	344.65	333.05	334.15	334.75	336.85	80621	271.57	2938	55736	69.13
GOYALALUM	BE	21-May-2024	10.30	10.40	10.55	10.20	10.25	10.25	10.37	568338	58.91	2531	-	-
GOYALSALT	SM	21-May-2024	197.25	200.00	200.00	195.00	197.00	197.50	197.11	59400	117.08	16	58200	97.98
GPIL	EQ	21-May-2024	918.55	925.00	950.00	915.00	930.00	934.20	939.25	859840	8076.04	38595	320404	37.26
GPPL	EQ	21-May-2024	210.50	210.00	214.20	207.05	211.30	210.75	211.43	2531939	5353.26	31343	1108967	43.80
GPTHEALTH	EQ	21-May-2024	162.60	164.00	169.00	160.95	162.85	165.10	164.30	321440	528.12	8861	111234	34.60
GPTINFRA	BE	21-May-2024	254.55	256.90	259.90	241.85	242.00	242.65	251.18	133427	335.15	2059	-	-
GRANULES	EQ	21-May-2024	406.75	407.95	410.50	402.00	410.25	409.10	406.94	701627	2855.22	14042	339619	48.40
GRAPHISAD	SM	21-May-2024	46.60	46.60	48.90	45.25	47.70	47.70	47.45	34800	16.51	28	21600	62.07
GRAPHITE	EQ	21-May-2024	618.65	616.00	620.90	598.50	602.00	603.20	611.94	1370005	8383.54	49800	410969	30.00
GRASIM	EQ	21-May-2024	2434.35	2430.10	2449.95	2406.40	2449.00	2446.65	2436.41	555489	13533.97	49042	322274	58.02
GRASIMPP	E1	21-May-2024	1157.95	1145.25	1188.25	1115.65	1170.10	1170.25	1156.89	24608	284.69	409	20109	81.72
GRAVITA	EQ	21-May-2024	968.10	970.00	975.85	934.00	955.00	950.90	948.18	243252	2306.48	24991	104631	43.01
GRCL	SM	21-May-2024	351.90	368.90	369.45	368.90	369.45	369.45	369.28	3000	11.08	6	2500	83.33
GREAVESCOT	EQ	21-May-2024	134.35	134.35	134.35	131.90	132.25	132.25	132.86	783747	1041.30	8043	410777	52.41
GREENCHEF	SM	21-May-2024	83.70	83.00	83.65	80.20	81.50	81.50	81.37	16000	13.02	19	11200	70.00
GREENLAM	EQ	21-May-2024	583.20	580.85	587.25	571.05	584.00	583.50	579.88	50567	293.23	5827	26583	52.57
GREENPANEL	EQ	21-May-2024	300.55	302.50	309.50	296.45	307.55	305.10	300.75	219535	660.26	9329	150383	68.50
GREENPLY	EQ	21-May-2024	253.50	250.10	256.00	246.20	252.00	254.85	252.19	231636	584.16	11255	114186	49.30
GREENPOWER	EQ	21-May-2024	21.35	21.40	21.45	20.80	20.90	20.85	21.03	3858547	811.63	15041	3050485	79.06
GRINDWELL	EQ	21-May-2024	2363.90	2382.25	2386.45	2305.00	2333.75	2330.00	2342.56	26650	624.29	7095	14952	56.11
GRINFRA	EQ	21-May-2024	1538.05	1563.90	1619.20	1551.55	1565.00	1570.40	1585.31	208309	3302.33	13828	88586	42.53
GRMOVER	EQ	21-May-2024	146.25	146.25	148.90	144.50	144.65	145.85	146.60	54890	80.47	1426	38211	69.61
GROBTEA	EQ	21-May-2024	904.95	904.95	941.90	904.95	931.00	926.35	927.11	828	7.68	181	473	57.13
GRPLTD	EQ	21-May-2024	7667.65	8839.95	9201.15	8200.00	9201.15	9191.80	9089.65	33428	3038.49	3731	15948	47.71
GRSE	EQ	21-May-2024	1129.75	1134.90	1235.00	1093.05	1193.00	1213.35	1168.35	6509026	76048.44	168156	969271	14.89
GRWRHITECH	EQ	21-May-2024	1649.85	1641.10	1683.95	1641.10	1675.00	1672.70	1671.20	32194	538.02	8315	19611	60.92
GSEC10IETF	EQ	21-May-2024	229.70	229.75	230.05	229.50	230.05	230.05	229.51	420	0.96	7	411	97.86
GSEC10YEAR	EQ	21-May-2024	25.80	26.00	26.00	25.82	25.85	25.84	25.83	2348	0.61	33	2216	94.38
GSEC5IETF	EQ	21-May-2024	56.20	57.90	57.90	55.75	56.20	56.20	56.22	213	0.12	20	210	98.59
GSFC	EQ	21-May-2024	238.90	240.45	245.00	235.00	241.00	241.25	241.20	2792677	6735.97	36572	1174608	42.06
GSLSU	EQ	21-May-2024	212.20	213.90	213.90	208.05	208.65	209.50	210.86	32383	68.28	853	22114	68.29
GSPL	EQ	21-May-2024	297.40	299.50	302.90	295.00	299.05	299.05	299.60	1890309	5663.38	42940	1111999	58.83
GSS	EQ	21-May-2024	106.20	108.75	108.75	106.05	106.85	106.35	106.42	119813	127.51	517	71000	59.26
GSTL	SM	21-May-2024	43.65	43.65	43.90	42.80	43.90	43.90	43.42	6000	2.61	6	6000	100.00
GTECJAINX	BE	21-May-2024	74.30	75.80	78.00	75.80	78.00	78.00	77.01	3620	2.79	29	-	-
GTL	BE	21-May-2024	12.75	13.35	13.35	13.35	13.35	13.35	13.35	218467	29.17	501	-	-
GTLINFRA	EQ	21-May-2024	1.60	1.60	1.60	1.55	1.60	1.55	1.58	24974521	393.75	18968	17646383	70.66
GTPL	EQ	21-May-2024	173.45	173.05	180.00	172.50	177.05	178.20	177.61	179627	319.03	2631	55945	31.15
GUFICBIO	EQ	21-May-2024	343.20	344.00	349.95	339.95	347.00	345.85	344.90	121913	420.48	7120	77106	63.25
GUJALKALI	EQ	21-May-2024	812.95	816.00	819.00	793.25	800.50	803.30	808.39	87468	707.08	7760	44163	50.49
GUJAPOLLO	EQ	21-May-2024	265.20	266.95	266.95	259.10	260.05	260.20	260.75	7929	20.67	271	6766	85.33
GUJGASLTD	EQ	21-May-2024	553.75	554.00	563.00	550.35	561.85	560.80	559.12	940943	5261.00	29753	470183	49.97
GUJRAFFIA	EQ	21-May-2024	42.50	41.65	42.95	40.60	41.90	41.95	41.90	3920	1.64	142	2411	61.51
GULFOILLUB	EQ	21-May-2024	926.05	945.00	958.00	919.30	958.00	939.90	934.32	76619	715.86	9780	42074	54.91
GULFPETRO	EQ	21-May-2024	64.35	64.35	64.60	63.10	63.35	63.40	63.72	96961	61.78	1187	52502	54.15
GULPOLY	EQ	21-May-2024	199.40	200.40	201.90	196.00	197.15	196.95	198.06	79501	157.46	3148	49478	62.24
GVKPIL	EQ	21-May-2024	11.10	11.20	11.20	10.90	11.00	10.95	11.00	3504108	385.49	7105	2667278	76.12
GVPTECH	EQ	21-May-2024	11.20	11.60	11.60	10.85	11.15	11.00	11.10	237443	26.36	851	219641	92.50
HAL	EQ	21-May-2024	4730.50	4750.00	4870.00	4725.15	4775.00	4782.25	4797.28	5540182	265777.86	322865	2314586	41.78
HAPPSTMNDS	EQ	21-May-2024	818.30	814.75	816.10	809.05	810.55	810.50	812.06	194512	1579.56	13835	131459	67.58
HAPPYFORGE	EQ	21-May-2024	1046.50	1046.30	1059.00	1021.55	1051.00	1052.35	1045.70	106616	1114.89	11303	66949	62.79
HARDWYN	EQ	21-May-2024	29.25	29.35	29.90	29.30	29.55	29.50	29.54	342343	101.13	1156	283259	82.74
HARIOMPIPE	EQ	21-May-2024	605.70	601.80	609.00	568.00	570.00	570.85	584.23	177307	1035.88	11461	99988	56.39
HARRMALAYA	EQ	21-May-2024	190.55	191.90	191.90	184.55	191.30	189.50	188.70	39230	74.03	854	27411	69.87
HARSHA	EQ	21-May-2024	446.45	446.45	465.00	442.05	460.50	460.55	456.85	353768	1616.20	17318	172166	48.67
HATHWAY	EQ	21-May-2024	21.25	21.25	21.35	20.95	21.10	21.00	21.08	3589331	756.73	8835	1977801	55.10
HATSUN	EQ	21-May-2024	1020.45	1012.40	1026.95	999.50	1013.50	1012.50	1009.00	14076	142.03	2546	7617	54.11
HAVELLS	EQ	21-May-2024	1822.80	1825.00	1874.60	1822.80	1852.00	1866.85	1860.60	2054011	38216.83	113840	1329214	64.71
HAVISHA	EQ	21-May-2024	2.75	2.80	2.80	2.65	2.65	2.65	2.68	143041	3.83	260	99085	69.27
HBLPOWER	EQ	21-May-2024	539.00	539.00	539.00	525.55	531.00	528.40	533.15	751767	4008.03	26724	399220	53.10
HBSL	EQ	21-May-2024	91.90	97.00	101.05	94.40	97.60	98.95	98.46	119322	117.49	1692	78601	65.87
HCC	EQ	21-May-2024	37.90	38.05	41.25	37.60	40.75	40.65	40.20	56698430	22795.16	67427	25801739	45.51
HCG	EQ	21-May-2024	360.25	360.50	363.00	353.10	358.50	358.25	357.53	90869	324.88	5330	54605	60.09
HCL-INSYS	BE	21-May-2024	18.45	18.45	18.45	17.80	18.00	17.90	18.06	210795	38.08	1109	-	-
HCLTECH	EQ	21-May-2024	1338.90	1314.00	1349.85	1314.00	1342.00	1341.90	1334.81	4966721	66296.41	189322	3660879	73.71
HDFCAMC	EQ	21-May-2024	3786.60	3786.60	3810.00	3760.00	3791.90	3796.50	3787.93	224822	8516.10	25688	119185	53.01
HDFCBANK	EQ	21-May-2024	1466.05	1450.10	1469.70	1450.10	1457.20	1458.80	1460.08	21884989	319537.90	413346	15685407	71.67
HDFCBSE500	EQ	21-May-2024	33.72	33.99	33.99	33.40	33.78	33.75	33.69	886635	298.71	539	868189	97.92
HDFCGOLD	EQ	21-May-2024	64.50	64.50	65.91	62.55	64.63	64.62	64.56	714611	461.34	3427	583143	81.60
HDFCGROWTH	EQ	21-May-2024	109.29	109.30	110.99	108.70	109.43	109.44	109.32	7286	7.97	135	5919	81.24
HDFCLIFE	EQ	21-May-2024	569.40	569.40	570.00	563.05	565.10	565.60	565.69	5583840	31587.14	113014	3819586	68.40
HDFCLIQUID	EQ	21-May-2024	1000.00	999.99	1000.00	999.99	999.99	999.99	999.99	208	2.08	7	208	100.00
HDFCLOWVOL	EQ	21-May-2024	18.12	18.09	18.79	18.02	18.20	18.20	18.19	1178677	214.42	254	1129524	95.83
HDFCMID150	EQ	21-May-2024	19.32	19.90	19.90	19.21	19.45	19.48	19.42	1140605	221.53	1761	987519	86.58
HDFCMOMENT	EQ	21-May-2024	34.12	34.50	34.65	33.79	34.65	34.49	34.42	309621	106.58	1317	229362	74.08
HDFCNEXT50	EQ	21-May-2024	68.27	69.70	69.88	68.16	69.88	69.01	68.74	89777	61.71	546	46843	52.18
HDFCNIF100	EQ	21-May-2024	23.84	23.84	24.32	23.56	23.97	23.95	23.94	46362	11.10	378	25205	54.37
HDFCNIFBAN	EQ	21-May-2024	48.85	48.86	49.02	48.64	48.71	48.72	48.80	210527	102.74	288	200896	95.43
HDFCNIFIT	EQ	21-May-2024	34.18	34.99	34.99	33.87	34.19	34.15	34.04	88211	30.02	317	50581	57.34
HDFCNIFTY	EQ	21-May-2024	247.28	247.49	247.90	246.31	246.60	246.87	246.61	243274	599.93	852	224033	92.09
HDFCPSUBK	EQ	21-May-2024	71.67	73.00	73.00	71.14	72.65	72.56	72.30	47937	34.66	253	35855	74.80
HDFCPVTBAN	EQ	21-May-2024	24.24	24.48	24.49	24.00	24.26	24.10	24.11	418457	100.87	1599	337669	80.69
HDFCQUAL	EQ	21-May-2024	54.11	54.11	54.36	53.50	54.33	54.29	54.05	5719	3.09	88	5010	87.60
HDFCSENSEX	EQ	21-May-2024	81.51	82.91	82.91	80.62	81.98	81.88	81.82	29351	24.02	350	25054	85.36
HDFCSILVER	EQ	21-May-2024	88.98	91.00	91.45	90.20	91.40	91.17	90.83	407817	370.42	1607	243589	59.73
HDFCSML250	EQ	21-May-2024	158.87	158.87	159.90	158.51	159.12	159.04	158.99	426774	678.52	5153	305802	71.65
HDFCVALUE	EQ	21-May-2024	126.86	126.51	128.00	126.51	127.90	127.74	127.41	7181	9.15	205	5224	72.75
HDIL	BZ	21-May-2024	4.75	4.95	4.95	4.60	4.65	4.65	4.75	264181	12.55	390	-	-
HEADSUP	BE	21-May-2024	13.10	13.40	13.40	12.80	13.20	13.15	13.10	11270	1.48	80	-	-
HEALTHADD	EQ	21-May-2024	121.42	121.01	121.87	120.88	121.30	121.75	121.19	581	0.70	32	497	85.54
HEALTHIETF	EQ	21-May-2024	122.33	122.32	123.99	122.28	123.25	123.10	122.87	37772	46.41	609	23609	62.50
HEALTHY	EQ	21-May-2024	12.29	12.29	12.44	12.25	12.36	12.34	12.32	196554	24.22	1418	153486	78.09
HECPROJECT	EQ	21-May-2024	95.10	95.15	97.50	93.20	94.90	94.65	95.37	15382	14.67	424	9149	59.48
HEG	EQ	21-May-2024	2485.05	2478.00	2618.00	2443.05	2565.00	2568.45	2570.78	936877	24085.02	64175	317663	33.91
HEIDELBERG	EQ	21-May-2024	195.90	195.55	204.70	195.10	202.80	202.60	201.21	1024565	2061.57	16510	351520	34.31
HEMIPROP	EQ	21-May-2024	209.00	209.80	212.90	206.80	210.95	210.50	210.14	757005	1590.79	12284	316582	41.82
HERANBA	EQ	21-May-2024	323.65	323.65	323.65	317.50	320.70	320.20	320.13	17265	55.27	1090	10343	59.91
HERCULES	EQ	21-May-2024	485.90	487.20	489.80	480.60	481.00	483.90	484.83	30981	150.21	3680	16949	54.71
HERITGFOOD	EQ	21-May-2024	364.50	366.00	366.00	358.00	360.00	359.35	359.99	458401	1650.21	20675	262842	57.34
HEROMOTOCO	EQ	21-May-2024	5109.85	5075.00	5122.80	5029.25	5045.00	5053.85	5072.68	480490	24373.72	44916	193267	40.22
HESTERBIO	EQ	21-May-2024	1761.20	1761.20	1761.20	1714.40	1745.50	1747.10	1741.28	6832	118.96	974	4724	69.15
HEUBACHIND	EQ	21-May-2024	393.55	395.50	398.55	387.90	395.00	396.35	393.38	29061	114.32	1655	18473	63.57
HEXATRADEX	EQ	21-May-2024	150.70	147.10	151.50	147.10	149.80	149.70	149.54	13441	20.10	872	7019	52.22
HFCL	EQ	21-May-2024	100.95	101.75	103.10	100.00	100.20	100.55	101.47	14217727	14427.03	46581	5444385	38.29
HGINFRA	EQ	21-May-2024	1382.50	1381.95	1478.00	1366.00	1455.20	1455.35	1439.45	373402	5374.92	33742	127783	34.22
HGS	EQ	21-May-2024	829.00	829.00	830.95	812.80	813.00	813.40	818.51	30376	248.63	2838	21183	69.74
HIGREEN	SM	21-May-2024	201.75	171.00	182.80	171.00	178.20	179.15	178.44	268000	478.22	299	169600	63.28
HIKAL	EQ	21-May-2024	298.60	298.50	298.50	293.00	293.00	293.45	294.68	107745	317.51	4722	61228	56.83
HIL	EQ	21-May-2024	2510.65	2530.65	2534.35	2461.00	2500.00	2487.00	2490.98	9163	228.25	1889	5354	58.43
HILTON	EQ	21-May-2024	125.65	124.45	126.00	122.00	124.40	124.55	124.13	162220	201.37	1123	67784	41.79
HIMATSEIDE	EQ	21-May-2024	135.45	137.00	139.90	134.65	137.90	137.60	137.16	248537	340.90	3314	153213	61.65
HINDALCO	EQ	21-May-2024	660.35	666.30	695.40	663.20	692.00	693.60	682.26	15976672	109002.84	274776	8294256	51.91
HINDCOMPOS	EQ	21-May-2024	417.20	422.95	428.15	412.95	420.00	422.45	421.62	5529	23.31	429	2816	50.93
HINDCON	BE	21-May-2024	53.25	54.30	54.30	54.30	54.30	54.30	54.30	28885	15.68	127	-	-
HINDCOPPER	EQ	21-May-2024	388.25	395.00	401.40	387.60	400.00	399.15	394.69	23674398	93441.61	125737	9870150	41.69
HINDMOTORS	EQ	21-May-2024	40.55	40.50	40.50	38.55	38.55	38.55	38.89	7170575	2788.64	12254	3975994	55.45
HINDNATGLS	BE	21-May-2024	17.80	16.95	18.65	16.95	18.60	17.60	17.80	114242	20.34	215	-	-
HINDOILEXP	EQ	21-May-2024	200.05	200.00	201.65	196.20	196.50	196.60	198.15	697518	1382.12	10512	335598	48.11
HINDPETRO	EQ	21-May-2024	505.05	509.20	530.90	501.70	526.20	526.85	521.56	10611742	55346.44	122688	4266189	40.20
HINDUNILVR	EQ	21-May-2024	2327.15	2307.00	2324.80	2301.75	2310.25	2310.70	2309.89	1663959	38435.58	92542	1264069	75.97
HINDWAREAP	EQ	21-May-2024	398.40	395.00	404.85	389.30	392.50	392.65	397.51	178841	710.91	10780	102021	57.05
HINDZINC	EQ	21-May-2024	619.70	636.75	743.60	625.10	743.60	741.30	694.27	15462688	107352.18	193230	3041812	19.67
HIRECT	EQ	21-May-2024	728.60	735.00	735.00	701.15	719.70	715.75	712.92	17889	127.53	1272	10593	59.22
HISARMETAL	EQ	21-May-2024	209.10	205.10	209.40	198.00	198.80	199.05	202.48	27878	56.45	798	18989	68.11
HITECH	EQ	21-May-2024	126.35	126.90	127.40	123.55	125.80	125.55	125.48	354556	444.89	5608	203431	57.38
HITECHCORP	EQ	21-May-2024	231.35	229.25	229.25	225.00	227.50	226.55	226.80	8590	19.48	431	6208	72.27
HITECHGEAR	BE	21-May-2024	1157.70	1157.70	1190.00	1120.00	1140.00	1134.75	1153.98	16447	189.80	602	-	-
HLEGLAS	EQ	21-May-2024	439.85	439.85	441.20	433.00	435.60	434.55	435.51	33334	145.17	3453	19133	57.40
HLVLTD	BE	21-May-2024	27.15	27.30	28.50	27.30	28.50	28.50	28.37	364079	103.29	1075	-	-
HMAAGRO	EQ	21-May-2024	54.25	54.45	55.00	53.95	54.25	54.05	54.46	458570	249.74	2488	323082	70.45
HMT	BZ	21-May-2024	55.05	56.90	57.00	55.05	56.70	56.30	56.34	16414	9.25	162	-	-
HMVL	EQ	21-May-2024	104.00	104.00	104.00	101.00	101.10	101.30	101.88	68436	69.72	688	44688	65.30
HNDFDS	EQ	21-May-2024	498.55	498.00	500.65	492.90	498.00	498.95	497.26	50617	251.70	4627	27723	54.77
HNGSNGBEES	EQ	21-May-2024	302.63	308.69	313.88	303.40	310.99	310.82	310.22	158559	491.88	3221	112132	70.72
HOLMARC	SM	21-May-2024	113.90	114.50	115.50	114.50	115.50	115.35	115.21	9000	10.37	6	9000	100.00
HOMEFIRST	EQ	21-May-2024	841.65	843.80	850.00	816.00	824.80	819.45	825.75	98881	816.51	10706	58348	59.01
HOMESFY	ST	21-May-2024	864.10	905.90	905.90	840.00	863.45	863.45	879.87	7500	65.99	19	6900	92.00
HONASA	EQ	21-May-2024	406.55	408.00	429.90	404.40	423.50	424.50	423.91	882004	3738.88	36620	281701	31.94
HONAUT	EQ	21-May-2024	53560.50	52401.00	56499.90	52401.00	53292.70	53287.65	53430.43	56216	30036.45	5318	50092	89.11
HONDAPOWER	EQ	21-May-2024	2871.30	2675.00	2688.25	2515.10	2546.00	2539.80	2587.54	111061	2873.75	16409	50329	45.32
HOVS	BE	21-May-2024	65.65	65.65	68.45	63.30	65.95	65.35	66.15	35545	23.51	266	-	-
HPAL	EQ	21-May-2024	102.35	103.00	103.70	101.25	102.30	101.60	102.28	143977	147.26	2284	86971	60.41
HPIL	EQ	21-May-2024	147.00	150.00	154.35	150.00	151.40	152.10	152.05	2975	4.52	187	2471	83.06
HPL	EQ	21-May-2024	413.50	417.00	420.50	400.55	404.00	404.40	408.38	379565	1550.07	9784	182427	48.06
HRHNEXT	SM	21-May-2024	37.75	37.20	37.20	37.00	37.10	37.05	37.08	12000	4.45	4	9000	75.00
HSCL	EQ	21-May-2024	353.75	353.75	366.05	347.00	365.95	363.95	356.44	1149875	4098.59	22229	855454	74.40
HTMEDIA	EQ	21-May-2024	27.05	27.20	27.25	26.65	26.70	26.70	26.83	292053	78.34	709	218892	74.95
HUBTOWN	BE	21-May-2024	152.75	148.50	154.80	145.15	145.15	145.50	147.32	102518	151.02	685	-	-
HUDCO	EQ	21-May-2024	244.60	245.50	273.95	240.05	269.90	270.00	262.37	50735869	133116.80	273515	12559720	24.76
HUHTAMAKI	EQ	21-May-2024	303.65	305.00	305.55	300.05	301.00	300.85	302.45	48021	145.24	2814	31064	64.69
HYBRIDFIN	EQ	21-May-2024	10.50	11.00	11.00	11.00	11.00	11.00	11.00	5175	0.57	23	5174	99.98
IBLFL	SM	21-May-2024	56.75	56.00	56.50	53.50	53.50	53.85	54.87	114000	62.55	54	84000	73.68
IBREALEST	EQ	21-May-2024	127.00	127.50	130.80	125.70	128.50	128.55	128.75	10498225	13516.77	40182	3917090	37.31
IBULHSGFIN	EQ	21-May-2024	162.80	163.00	165.15	161.15	162.55	163.05	162.73	4770569	7763.17	26793	2261363	47.40
IBULPP	E1	21-May-2024	67.05	67.75	68.80	65.80	66.60	66.50	66.85	999195	667.99	8786	730339	73.09
ICDSLTD	BE	21-May-2024	38.05	39.95	39.95	39.95	39.95	39.95	39.95	420	0.17	3	-	-
ICEMAKE	EQ	21-May-2024	555.80	559.00	559.00	538.05	543.40	540.35	548.85	101878	559.15	11927	22267	21.86
ICICIB22	EQ	21-May-2024	107.92	110.00	110.00	107.70	109.09	109.13	109.12	1165419	1271.72	8353	733083	62.90
ICICIBANK	EQ	21-May-2024	1130.75	1122.20	1133.80	1116.25	1119.20	1120.95	1123.77	10452900	117466.63	303384	7532194	72.06
ICICIGI	EQ	21-May-2024	1674.25	1674.25	1675.90	1625.00	1648.45	1647.85	1641.60	547370	8985.61	58136	305144	55.75
ICICIPRULI	EQ	21-May-2024	589.70	589.70	592.70	576.00	580.85	580.20	580.71	1534804	8912.70	66251	839078	54.67
ICIL	EQ	21-May-2024	387.40	386.85	399.00	383.05	395.25	395.25	392.98	263730	1036.41	14095	170191	64.53
ICRA	EQ	21-May-2024	5296.35	5307.90	5422.65	5256.10	5390.00	5404.45	5354.60	5244	280.80	2424	2660	50.72
IDBI	EQ	21-May-2024	86.10	86.50	89.95	86.20	88.00	88.20	87.88	12763989	11217.16	27899	5689225	44.57
IDEA	EQ	21-May-2024	13.30	13.55	13.75	13.35	13.60	13.55	13.59	652179474	88603.17	224035	340532205	52.21
IDEAFORGE	EQ	21-May-2024	699.50	706.90	747.70	701.05	720.00	716.80	728.08	1239975	9027.96	50381	436378	35.19
IDFC	EQ	21-May-2024	114.35	115.20	115.60	114.20	114.85	114.80	114.79	4815286	5527.35	29056	3006542	62.44
IDFCFIRSTB	EQ	21-May-2024	77.45	77.75	77.75	77.00	77.40	77.45	77.45	32507333	25178.19	93612	18768840	57.74
IDFNIFTYET	EQ	21-May-2024	242.00	242.00	244.99	237.50	239.00	238.50	239.40	7595	18.18	85	4669	61.47
IEL	EQ	21-May-2024	13.45	13.05	13.50	12.80	13.05	13.00	13.06	302819	39.54	1024	201825	66.65
IEX	EQ	21-May-2024	158.35	158.35	166.40	158.35	160.30	160.45	162.83	44874163	73069.42	203039	12382637	27.59
IFBAGRO	EQ	21-May-2024	452.30	452.30	454.65	444.20	450.00	450.00	450.66	3003	13.53	208	1902	63.34
IFBIND	EQ	21-May-2024	1452.15	1452.15	1455.00	1394.95	1413.00	1411.80	1409.28	34096	480.51	5123	19717	57.83
IFCI	EQ	21-May-2024	63.60	63.90	63.90	60.50	60.85	60.90	61.77	35852266	22145.42	85314	15005551	41.85
IFGLEXPOR	EQ	21-May-2024	730.75	673.80	679.95	612.10	633.00	632.00	633.03	141569	896.18	10621	71002	50.15
IGARASHI	EQ	21-May-2024	526.80	526.80	527.75	514.05	516.95	515.60	521.06	41303	215.21	6263	13207	31.98
IGL	EQ	21-May-2024	444.00	444.00	445.55	440.00	441.10	440.85	442.08	1049960	4641.63	31521	537831	51.22
IGPL	EQ	21-May-2024	489.65	493.50	493.50	482.00	487.00	489.00	487.59	37409	182.40	3422	18151	48.52
IIFL	EQ	21-May-2024	401.50	401.50	404.95	395.65	396.95	398.05	399.44	565591	2259.19	23189	236752	41.86
IIFLSEC	EQ	21-May-2024	164.75	168.35	188.80	165.85	184.00	181.65	180.87	8380388	15157.72	81921	3318600	39.60
IITL	EQ	21-May-2024	150.20	153.95	153.95	143.00	143.50	145.20	146.67	4901	7.19	286	3654	74.56
IKIO	EQ	21-May-2024	291.45	292.00	293.00	288.05	290.10	289.40	290.31	152739	443.42	5659	70489	46.15
IL&FSENGG	BZ	21-May-2024	23.75	23.50	24.90	23.30	24.60	24.90	24.83	76018	18.88	104	-	-
IL&FSTRANS	BZ	21-May-2024	4.35	4.35	4.55	4.35	4.50	4.40	4.48	68785	3.08	109	-	-
IMAGICAA	EQ	21-May-2024	80.40	80.55	80.80	78.50	78.65	78.80	79.28	721885	572.34	4644	441600	61.17
IMFA	EQ	21-May-2024	740.75	740.75	748.00	723.15	736.90	735.70	739.08	502954	3717.23	21521	248296	49.37
IMPAL	EQ	21-May-2024	1023.05	1029.95	1030.00	1010.40	1011.65	1011.55	1015.43	4944	50.20	657	4147	83.88
IMPEXFERRO	BE	21-May-2024	3.60	3.70	3.70	3.55	3.65	3.60	3.61	23036	0.83	68	-	-
INCREDIBLE	EQ	21-May-2024	39.90	38.30	40.00	38.00	39.50	38.60	38.33	31919	12.23	185	20075	62.89
INDBANK	EQ	21-May-2024	48.60	49.20	50.80	48.75	50.00	49.85	49.73	331732	164.97	1827	125959	37.97
INDGN	EQ	21-May-2024	556.15	553.55	553.55	534.00	536.00	538.80	540.60	1235705	6680.24	45852	699974	56.65
INDHOTEL	EQ	21-May-2024	570.60	570.75	572.45	561.60	568.95	569.15	567.67	2227289	12643.74	67121	1206567	54.17
INDIACEM	EQ	21-May-2024	214.00	212.80	212.90	209.90	210.00	210.55	210.92	1267331	2673.09	15142	560805	44.25
INDIAGLYCO	EQ	21-May-2024	800.40	792.40	802.90	786.80	792.00	790.30	790.78	54287	429.29	4762	29333	54.03
INDIAMART	EQ	21-May-2024	2632.20	2629.30	2629.60	2590.00	2601.00	2605.00	2601.11	99707	2593.49	11604	42814	42.94
INDIANB	EQ	21-May-2024	540.05	536.10	580.00	534.00	573.20	575.15	565.74	4774342	27010.16	93292	1658851	34.75
INDIANCARD	EQ	21-May-2024	281.60	281.90	281.90	273.75	276.00	275.45	275.73	3651	10.07	296	2152	58.94
INDIANHUME	EQ	21-May-2024	337.70	337.40	347.70	325.45	330.10	333.90	336.17	1015787	3414.77	44165	304237	29.95
INDIASHLTR	EQ	21-May-2024	573.60	575.00	587.05	565.00	582.00	583.40	574.01	55355	317.74	4488	23528	42.50
INDIGO	EQ	21-May-2024	4366.65	4342.45	4365.05	4279.15	4319.90	4315.50	4320.20	1035962	44755.68	65587	613666	59.24
INDIGOPNTS	EQ	21-May-2024	1365.00	1389.00	1441.00	1366.00	1430.00	1424.10	1403.74	59200	831.01	9067	34740	58.68
INDIGRID	IV	21-May-2024	137.50	137.50	137.50	132.50	136.20	136.48	136.01	226583	308.17	1316	184092	81.25
INDNIPPON	EQ	21-May-2024	667.70	670.00	679.00	663.55	677.70	668.60	672.03	10086	67.78	1478	6161	61.08
INDOAMIN	EQ	21-May-2024	132.20	133.95	134.85	130.50	132.00	131.95	132.66	39611	52.55	1050	26477	66.84
INDOBORAX	EQ	21-May-2024	175.50	173.15	176.45	172.05	172.55	173.00	173.56	44173	76.66	2056	28492	64.50
INDOCO	EQ	21-May-2024	321.70	325.00	325.00	313.15	315.00	315.05	315.89	166036	524.50	9168	95930	57.78
INDORAMA	EQ	21-May-2024	43.85	43.80	43.80	42.00	42.40	42.30	42.69	204593	87.35	1523	129587	63.34
INDOSTAR	EQ	21-May-2024	249.00	251.00	251.00	242.00	245.00	243.75	244.52	170634	417.23	6472	109563	64.21
INDOTECH	BE	21-May-2024	1437.15	1440.00	1509.00	1437.20	1509.00	1509.00	1499.78	26130	391.89	765	-	-
INDOTHAI	EQ	21-May-2024	321.75	327.00	327.00	315.45	316.00	317.40	319.22	15536	49.59	485	9474	60.98
INDOWIND	EQ	21-May-2024	24.10	24.45	24.45	23.05	23.15	23.15	23.53	268728	63.23	1733	197978	73.67
INDRAMEDCO	EQ	21-May-2024	262.70	262.00	264.90	244.60	248.30	247.40	250.63	421279	1055.83	12421	281846	66.90
INDSWFTLAB	EQ	21-May-2024	110.25	109.20	110.20	107.35	108.00	108.25	108.36	361181	391.38	3451	182690	50.58
INDSWFTLTD	BE	21-May-2024	20.70	21.10	21.10	21.10	21.10	21.10	21.10	10483	2.21	37	-	-
INDTERRAIN	EQ	21-May-2024	70.90	71.00	72.70	70.55	71.60	71.55	71.39	70304	50.19	563	47960	68.22
INDUSINDBK	EQ	21-May-2024	1417.30	1420.00	1420.85	1400.00	1402.80	1406.50	1411.99	3010012	42500.98	108103	2101535	69.82
INDUSTOWER	EQ	21-May-2024	344.95	347.00	347.55	338.15	340.50	339.05	341.86	7533289	25753.03	96395	4011892	53.26
INFIBEAM	EQ	21-May-2024	32.80	32.75	32.75	32.00	32.15	32.10	32.31	9804800	3168.20	26030	5002359	51.02
INFINIUM	SM	21-May-2024	221.50	228.00	228.00	215.00	215.00	215.00	220.10	2500	5.50	5	2500	100.00
INFOBEAN	EQ	21-May-2024	420.20	420.00	426.65	408.95	416.40	411.85	418.47	23776	99.49	2154	14073	59.19
INFOLLION	SM	21-May-2024	213.35	215.00	215.00	213.35	213.35	213.35	214.59	4800	10.30	5	4800	100.00
INFOMEDIA	BE	21-May-2024	5.45	5.45	5.45	5.30	5.30	5.30	5.33	3850	0.21	14	-	-
INFRABEES	EQ	21-May-2024	887.69	890.00	900.69	888.01	898.07	896.25	896.78	21353	191.49	1231	13265	62.12
INFRAIETF	EQ	21-May-2024	88.17	88.88	88.99	88.18	88.73	88.69	88.64	101160	89.67	1527	58922	58.25
INFY	EQ	21-May-2024	1443.65	1430.00	1444.70	1428.40	1435.55	1434.15	1435.51	6752663	96935.16	204780	5085153	75.31
INGERRAND	EQ	21-May-2024	4923.80	4979.00	4988.00	4765.55	4799.95	4788.60	4856.97	19569	950.46	5401	10005	51.13
INM	SM	21-May-2024	284.60	293.95	294.00	284.00	284.00	284.00	289.33	3600	10.42	6	3000	83.33
INNOVACAP	EQ	21-May-2024	518.30	517.15	517.15	501.65	502.40	503.50	505.80	32618	164.98	2958	18671	57.24
INNOVANA	SM	21-May-2024	552.00	505.00	570.00	505.00	570.00	569.50	556.20	1000	5.56	5	600	60.00
INNOVATIVE	SM	21-May-2024	6.50	6.45	6.70	6.45	6.70	6.70	6.56	42000	2.76	13	27000	64.29
INOXGREEN	EQ	21-May-2024	139.80	140.00	142.00	134.15	138.15	138.40	138.59	2227327	3086.76	12359	1440919	64.69
INOXINDIA	EQ	21-May-2024	1352.80	1356.00	1356.00	1330.10	1334.05	1332.95	1343.33	212359	2852.68	22290	116902	55.05
INOXWIND	EQ	21-May-2024	628.90	635.00	641.95	607.05	609.95	612.05	618.68	1622292	10036.82	37748	1012165	62.39
INSECTICID	EQ	21-May-2024	581.60	581.60	588.25	574.25	577.00	577.40	579.96	16219	94.06	1092	11355	70.01
INSPIRISYS	BE	21-May-2024	109.70	104.25	104.25	104.25	104.25	104.25	104.25	100	0.10	1	-	-
INTELLECT	EQ	21-May-2024	901.70	901.70	916.60	886.95	895.85	895.45	899.59	355227	3195.59	24052	211013	59.40
INTENTECH	EQ	21-May-2024	125.25	111.00	115.00	105.55	110.40	110.15	109.26	448835	490.38	5226	263060	58.61
INTLCONV	EQ	21-May-2024	85.00	82.05	83.80	81.30	82.40	82.15	82.67	417794	345.39	4417	220799	52.85
INVENTURE	BE	21-May-2024	2.35	2.35	2.35	2.30	2.35	2.30	2.32	1054050	24.42	1118	-	-
IOB	EQ	21-May-2024	64.70	64.90	68.25	64.10	66.80	67.10	66.86	27748953	18552.98	62615	9589537	34.56
IOC	EQ	21-May-2024	164.90	165.00	168.40	163.55	166.80	166.90	166.55	26148240	43549.80	117557	12640268	48.34
IOLCP	EQ	21-May-2024	376.25	375.05	378.65	370.90	371.50	371.85	373.27	104636	390.58	5426	60043	57.38
IONEXCHANG	EQ	21-May-2024	524.50	522.00	537.55	514.10	525.30	525.35	526.12	174809	919.70	16466	86971	49.75
IPCALAB	EQ	21-May-2024	1309.75	1309.75	1314.85	1283.65	1300.00	1306.95	1296.11	321671	4169.19	12843	215931	67.13
IPL	EQ	21-May-2024	248.15	249.90	252.70	239.75	241.30	244.50	246.50	485065	1195.69	5064	189552	39.08
IRB	EQ	21-May-2024	68.90	69.45	71.65	68.50	69.45	69.30	70.04	35872834	25126.13	91002	16893222	47.09
IRBINVIT	IV	21-May-2024	66.16	66.40	66.42	65.97	66.05	66.00	66.04	354478	234.10	1678	348893	98.42
IRCON	EQ	21-May-2024	273.55	275.85	301.45	272.45	289.00	289.75	290.88	47422908	137944.95	318267	12451018	26.26
IRCTC	EQ	21-May-2024	1102.60	1109.00	1122.30	1087.55	1116.55	1115.55	1106.40	4808902	53205.93	121393	1402387	29.16
IREDA	EQ	21-May-2024	176.30	177.00	184.80	174.60	183.75	183.65	182.16	47989916	87419.79	247775	19718663	41.09
IRFC	EQ	21-May-2024	173.25	176.75	182.00	176.00	178.75	179.45	179.48	165354884	296782.22	636295	45528610	27.53
IRIS	BE	21-May-2024	179.90	188.85	188.85	188.85	188.85	188.85	188.85	23686	44.73	113	-	-
IRISDOREME	EQ	21-May-2024	82.95	83.75	83.75	81.10	81.60	82.20	81.98	105863	86.78	956	49860	47.10
IRMENERGY	EQ	21-May-2024	572.40	577.80	577.85	551.00	558.65	565.95	567.14	86810	492.33	6240	39937	46.01
ISEC	EQ	21-May-2024	730.00	729.70	732.45	720.00	720.00	721.05	724.14	313978	2273.65	10504	162341	51.70
ISFT	EQ	21-May-2024	126.75	127.00	130.00	121.35	129.60	127.40	126.08	117744	148.45	1720	59974	50.94
ISGEC	EQ	21-May-2024	1118.40	1115.80	1131.45	1092.00	1111.00	1118.65	1107.30	72108	798.45	9309	38956	54.02
ISHAN	SM	21-May-2024	2.30	2.40	2.40	2.20	2.30	2.30	2.32	624000	14.45	12	480000	76.92
ISMTLTD	EQ	21-May-2024	124.35	122.75	123.80	115.05	118.00	117.70	119.05	1759040	2094.11	11055	716288	40.72
IT	EQ	21-May-2024	35.46	35.31	35.96	35.10	35.40	35.39	35.33	117040	41.35	839	82971	70.89
ITALIANE	SM	21-May-2024	35.60	35.65	35.65	34.00	34.05	34.25	34.21	46000	15.74	23	32000	69.57
ITBEES	EQ	21-May-2024	35.67	35.71	35.73	35.20	35.55	35.51	35.47	5769600	2046.37	25237	4080907	70.73
ITC	EQ	21-May-2024	436.65	436.00	437.10	433.20	434.90	434.80	434.73	10760726	46779.83	215268	7688107	71.45
ITDC	EQ	21-May-2024	670.60	671.00	714.95	657.10	690.40	692.05	697.31	223899	1561.28	8931	95682	42.73
ITDCEM	EQ	21-May-2024	389.85	389.95	400.00	384.40	393.20	394.55	394.16	411709	1622.81	13411	181377	44.05
ITETF	EQ	21-May-2024	33.93	33.93	33.98	33.66	33.85	33.82	33.77	86460	29.20	645	54039	62.50
ITETFADD	EQ	21-May-2024	33.82	34.00	34.15	33.52	33.52	33.91	33.70	4193190	1413.14	334	4172552	99.51
ITI	EQ	21-May-2024	312.75	314.80	314.80	304.25	305.05	305.75	308.37	1738120	5359.89	23511	536983	30.89
ITIETF	EQ	21-May-2024	35.52	35.52	35.89	34.80	35.42	35.40	35.27	2522866	889.83	2702	2199449	87.18
IVC	EQ	21-May-2024	11.60	11.65	11.75	11.40	11.40	11.45	11.56	618135	71.44	2226	482421	78.04
IVP	BE	21-May-2024	167.70	169.00	169.95	161.50	169.80	167.80	164.49	11647	19.16	119	-	-
IVZINGOLD	EQ	21-May-2024	6489.35	6641.00	6641.00	6507.00	6569.95	6569.95	6565.43	99	6.50	34	79	79.80
IWEL	BE	21-May-2024	7340.35	7350.00	7410.00	7011.00	7011.00	7085.70	7173.48	4195	300.93	672	-	-
IZMO	EQ	21-May-2024	313.45	325.90	325.90	314.00	314.00	315.10	318.90	51307	163.62	1203	35896	69.96
J&KBANK	EQ	21-May-2024	129.55	129.50	130.35	128.15	129.50	129.50	129.60	2818823	3653.14	21421	1547420	54.90
JAGRAN	EQ	21-May-2024	94.10	94.50	95.15	92.70	93.60	93.65	94.24	238283	224.56	3043	154501	64.84
JAGSNPHARM	EQ	21-May-2024	361.05	354.80	354.80	340.35	352.00	351.15	349.42	48782	170.45	2625	29229	59.92
JAIBALAJI	BE	21-May-2024	964.95	964.00	970.00	950.00	950.00	953.40	959.86	40619	389.89	2924	-	-
JAICORPLTD	EQ	21-May-2024	300.00	299.55	303.70	296.00	297.20	297.25	299.49	254779	763.05	4549	96644	37.93
JAINAM	SM	21-May-2024	140.00	145.00	148.95	145.00	148.95	148.95	146.98	4000	5.88	4	4000	100.00
JAIPURKURT	BE	21-May-2024	56.25	57.35	57.35	57.20	57.20	57.20	57.35	107824	61.83	121	-	-
JAMNAAUTO	EQ	21-May-2024	135.00	134.95	136.85	132.65	134.15	133.95	134.74	1615743	2177.11	15593	634381	39.26
JASH	EQ	21-May-2024	2454.00	2474.75	2485.20	2354.10	2417.90	2409.80	2413.37	45571	1099.80	11568	17028	37.37
JAYAGROGN	EQ	21-May-2024	240.50	240.50	241.50	237.00	240.00	239.65	239.65	19988	47.90	563	14836	74.22
JAYBARMARU	EQ	21-May-2024	112.45	111.55	111.65	109.30	110.00	110.05	110.09	113239	124.66	2365	76902	67.91
JAYNECOIND	EQ	21-May-2024	48.65	49.00	49.00	47.15	48.75	48.60	48.53	203482	98.75	770	138931	68.28
JAYSREETEA	EQ	21-May-2024	102.65	102.65	104.00	101.20	101.60	101.85	102.66	24908	25.57	464	13839	55.56
JBCHEPHARM	EQ	21-May-2024	1843.00	1865.00	1865.00	1765.65	1767.00	1773.60	1792.87	115755	2075.34	15547	70568	60.96
JBMA	EQ	21-May-2024	1833.05	1833.50	1837.35	1804.00	1805.05	1807.60	1814.70	110134	1998.60	12259	65833	59.78
JCHAC	EQ	21-May-2024	1272.30	1271.50	1278.00	1253.10	1254.00	1255.30	1263.65	35388	447.18	5306	19788	55.92
JETAIRWAYS	BZ	21-May-2024	46.25	45.70	47.15	45.45	45.95	45.85	45.88	30871	14.16	424	-	-
JETFREIGHT	EQ	21-May-2024	13.90	13.90	14.15	13.60	13.75	13.70	13.89	67698	9.40	322	46863	69.22
JFLLIFE	SM	21-May-2024	40.55	41.00	42.00	41.00	42.00	42.00	41.33	6000	2.48	3	6000	100.00
JGCHEM	EQ	21-May-2024	240.70	240.70	240.80	233.90	234.10	234.95	235.46	121022	284.96	6359	68755	56.81
JHS	BE	21-May-2024	18.65	18.50	19.55	18.20	18.20	18.45	18.63	98974	18.44	289	-	-
JINDALPHOT	EQ	21-May-2024	644.40	647.00	649.40	626.20	645.00	644.40	637.97	10568	67.42	1058	7042	66.64
JINDALPOLY	EQ	21-May-2024	530.25	525.05	528.00	512.65	518.50	518.15	519.96	40003	208.00	2517	14433	36.08
JINDALSAW	EQ	21-May-2024	552.70	553.00	555.15	540.00	544.45	545.75	544.81	805685	4389.48	39349	494625	61.39
JINDALSTEL	EQ	21-May-2024	1016.65	1014.00	1075.00	1014.00	1067.00	1068.95	1053.44	3541313	37305.58	108299	1416207	39.99
JINDRILL	EQ	21-May-2024	764.50	765.00	801.00	717.95	720.00	747.10	749.67	184319	1381.79	12038	61816	33.54
JINDWORLD	EQ	21-May-2024	353.85	355.35	355.85	345.00	345.55	347.05	348.88	32689	114.05	2668	16692	51.06
JIOFIN	EQ	21-May-2024	362.20	361.00	362.20	355.75	357.80	357.75	358.67	11792817	42296.94	141506	6347661	53.83
JISLDVREQS	EQ	21-May-2024	35.05	35.70	35.70	33.75	34.40	34.20	34.42	83023	28.58	552	57588	69.36
JISLJALEQS	EQ	21-May-2024	69.55	68.20	68.35	63.85	64.55	64.55	65.36	12431420	8124.97	24439	5882732	47.32
JITFINFRA	BE	21-May-2024	798.35	797.00	804.90	775.00	787.50	780.95	786.54	15735	123.76	341	-	-
JIWANRAM	SM	21-May-2024	15.45	15.00	16.05	14.80	16.00	15.55	15.47	42000	6.50	7	12000	28.57
JKCEMENT	EQ	21-May-2024	3902.90	3898.85	3907.95	3859.90	3891.00	3889.95	3889.29	175990	6844.76	25147	131934	74.97
JKIL	EQ	21-May-2024	633.20	637.50	668.00	626.95	664.65	664.00	653.07	376196	2456.84	17577	168595	44.82
JKLAKSHMI	EQ	21-May-2024	778.35	778.35	795.25	771.05	793.20	793.30	786.07	122632	963.98	9420	70296	57.32
JKPAPER	EQ	21-May-2024	379.20	375.40	376.85	369.80	371.00	371.70	372.88	868725	3239.28	23577	333195	38.35
JKTYRE	EQ	21-May-2024	402.80	408.25	408.25	399.65	406.20	404.50	403.64	752649	3037.99	36829	374354	49.74
JLHL	EQ	21-May-2024	1243.70	1249.00	1250.00	1172.00	1180.00	1178.30	1232.46	401473	4947.98	9717	365345	91.00
JMA	BE	21-May-2024	100.15	98.25	100.00	96.20	99.45	98.35	97.58	18241	17.80	162	-	-
JMFINANCIL	EQ	21-May-2024	82.00	82.20	82.75	80.40	81.85	81.80	81.54	2819734	2299.20	13558	1426713	50.60
JNKINDIA	EQ	21-May-2024	643.60	645.00	650.00	627.95	632.95	631.20	637.77	208154	1327.55	14472	99849	47.97
JOCIL	EQ	21-May-2024	192.05	194.30	194.30	189.00	190.00	189.70	191.29	7070	13.52	215	4047	57.24
JPASSOCIAT	EQ	21-May-2024	17.00	16.25	16.75	15.80	16.05	16.00	16.28	32072215	5222.81	22398	20067747	62.57
JPOLYINVST	EQ	21-May-2024	699.65	699.65	712.80	685.00	710.00	709.00	700.03	8241	57.69	1434	5195	63.04
JPPOWER	EQ	21-May-2024	19.90	20.00	20.15	19.40	19.45	19.45	19.82	43848333	8690.28	57125	27902908	63.64
JSFB	EQ	21-May-2024	629.00	635.00	640.00	616.15	619.70	620.50	627.67	183108	1149.32	5651	95622	52.22
JSL	EQ	21-May-2024	704.15	708.00	708.00	692.50	699.00	701.55	699.03	1868664	13062.55	89681	1201941	64.32
JSLL	ST	21-May-2024	1179.55	1189.00	1203.00	1138.30	1200.00	1195.30	1183.78	32940	389.94	110	30600	92.90
JSWENERGY	EQ	21-May-2024	597.75	599.90	617.95	591.75	602.00	603.90	608.67	4562832	27772.64	95183	2170604	47.57
JSWHL	EQ	21-May-2024	6491.85	6638.00	6879.80	6600.00	6720.00	6738.60	6730.72	11998	807.55	4115	4901	40.85
JSWINFRA	EQ	21-May-2024	275.50	275.00	281.00	268.85	277.20	277.35	276.95	6053742	16766.10	50408	2881647	47.60
JSWSTEEL	EQ	21-May-2024	890.80	892.00	928.95	890.80	922.25	923.45	916.31	5938708	54417.16	186093	2133732	35.93
JTEKTINDIA	EQ	21-May-2024	165.55	166.80	171.25	163.30	167.30	167.45	167.44	169375	283.60	7088	72124	42.58
JTLIND	EQ	21-May-2024	216.35	216.70	222.00	216.20	220.00	220.60	219.77	1492295	3279.65	14722	548945	36.79
JUBLFOOD	EQ	21-May-2024	469.40	469.00	482.40	463.10	481.50	479.35	473.06	3433452	16242.21	63811	1306948	38.07
JUBLINDS	EQ	21-May-2024	1103.05	1110.95	1158.20	1110.95	1155.55	1156.40	1155.56	21517	248.64	601	9198	42.75
JUBLINGREA	EQ	21-May-2024	529.75	529.75	530.45	515.50	520.00	520.25	521.12	237992	1240.21	10537	118647	49.85
JUBLPHARMA	EQ	21-May-2024	716.45	720.00	720.00	694.00	702.40	702.40	701.46	280904	1970.42	19173	141513	50.38
JUNIORBEES	EQ	21-May-2024	720.17	741.80	741.80	705.00	726.98	726.45	724.94	173794	1259.91	10323	103896	59.78
JUNIPER	EQ	21-May-2024	461.05	459.00	460.95	438.10	445.00	443.40	445.30	288869	1286.33	13275	185792	64.32
JUSTDIAL	EQ	21-May-2024	999.15	999.15	999.15	950.10	955.00	953.25	967.25	420811	4070.28	22939	186681	44.36
JWL	EQ	21-May-2024	516.15	521.00	542.35	519.25	531.85	529.20	528.83	2188309	11572.54	31267	890964	40.71
JYOTHYLAB	EQ	21-May-2024	447.70	450.00	451.00	428.00	430.00	431.95	433.76	1062141	4607.15	42428	594132	55.94
JYOTICNC	EQ	21-May-2024	920.00	966.00	966.00	886.75	890.00	890.00	913.65	480795	4392.78	18878	271794	56.53
JYOTISTRUC	BE	21-May-2024	25.95	25.95	27.20	25.40	27.20	27.20	26.84	2852879	765.70	1976	-	-
K2INFRA	SM	21-May-2024	175.90	177.00	177.00	170.00	170.10	170.10	171.63	38400	65.90	31	31200	81.25
KABRAEXTRU	EQ	21-May-2024	383.20	388.00	389.30	381.50	383.40	382.95	385.71	50234	193.76	3855	26605	52.96
KAJARIACER	EQ	21-May-2024	1273.15	1284.25	1323.00	1252.35	1295.00	1296.85	1298.15	543887	7060.47	45903	305943	56.25
KAKATCEM	EQ	21-May-2024	216.10	217.40	217.40	212.85	217.40	216.65	216.41	2954	6.39	170	2212	74.88
KALAMANDIR	EQ	21-May-2024	186.85	187.95	191.75	185.25	189.65	188.35	187.89	140156	263.34	5367	62516	44.60
KALYANIFRG	EQ	21-May-2024	449.65	454.00	456.60	435.00	456.00	449.95	444.91	4348	19.34	412	2657	61.11
KALYANKJIL	EQ	21-May-2024	413.20	413.20	415.50	399.00	402.80	401.50	404.61	1419658	5744.12	42617	923025	65.02
KAMATHOTEL	EQ	21-May-2024	290.90	288.95	292.00	276.35	276.35	276.35	282.98	57929	163.93	1567	37916	65.45
KAMDHENU	EQ	21-May-2024	517.75	512.05	535.85	508.10	526.30	527.70	523.07	79610	416.41	3409	33409	41.97
KAMOPAINTS	EQ	21-May-2024	171.05	173.50	174.40	171.05	171.20	173.30	173.25	585896	1015.05	6053	364801	62.26
KANANIIND	BE	21-May-2024	3.70	3.70	3.85	3.55	3.85	3.85	3.73	1101415	41.12	1645	-	-
KANDARP	SM	21-May-2024	31.05	30.50	33.90	30.00	31.70	32.50	32.74	252000	82.52	54	92000	36.51
KANORICHEM	EQ	21-May-2024	119.65	121.30	122.00	117.75	120.90	121.45	120.13	28847	34.65	669	20444	70.87
KANPRPLA	EQ	21-May-2024	106.90	105.00	106.20	103.00	103.00	103.25	104.12	11477	11.95	423	7288	63.50
KANSAINER	EQ	21-May-2024	277.85	278.00	278.15	271.80	272.00	272.00	274.03	437459	1198.75	16689	307450	70.28
KAPSTON	EQ	21-May-2024	342.50	351.90	352.50	332.35	340.55	341.95	340.31	17054	58.04	1006	8340	48.90
KARMAENG	BE	21-May-2024	72.05	72.05	72.10	72.05	72.10	72.10	72.06	6561	4.73	48	-	-
KARNIKA	SM	21-May-2024	310.00	305.00	305.00	294.50	294.50	294.95	296.05	135200	400.25	125	92800	68.64
KARURVYSYA	EQ	21-May-2024	197.65	199.00	199.00	194.95	195.30	195.10	197.02	1697784	3345.06	15844	1160038	68.33
KAUSHALYA	EQ	21-May-2024	766.35	770.00	784.95	734.00	754.10	742.90	758.29	373	2.83	134	224	60.05
KAVVERITEL	EQ	21-May-2024	18.35	18.95	19.25	17.45	17.70	17.45	17.89	186848	33.42	640	136336	72.97
KAYA	EQ	21-May-2024	343.80	343.80	347.80	332.10	334.00	335.25	338.73	14889	50.43	695	9979	67.02
KAYNES	EQ	21-May-2024	3234.35	3420.00	3643.70	3238.60	3370.10	3396.30	3389.98	980053	33223.58	103802	401627	40.98
KBCGLOBAL	EQ	21-May-2024	1.80	1.80	1.80	1.75	1.80	1.75	1.77	3455376	61.14	2062	2058296	59.57
KCEIL	SM	21-May-2024	305.85	314.00	318.45	305.00	317.00	311.35	311.70	60500	188.58	109	50500	83.47
KCK	SM	21-May-2024	138.30	135.00	145.00	131.40	145.00	145.00	136.34	42000	57.26	18	38000	90.48
KCP	EQ	21-May-2024	169.15	177.00	183.85	175.00	182.20	181.25	180.21	1789362	3224.56	27761	818936	45.77
KCPSUGIND	EQ	21-May-2024	36.50	36.05	36.60	35.80	36.00	35.90	36.09	196871	71.05	1090	128922	65.49
KDDL	EQ	21-May-2024	2627.85	2628.00	2636.00	2500.00	2551.00	2546.60	2552.15	21518	549.17	4622	11863	55.13
KDL	SM	21-May-2024	1106.60	1161.90	1161.90	1161.90	1161.90	1161.90	1161.90	2900	33.70	18	2900	100.00
KEC	EQ	21-May-2024	791.85	793.60	811.95	786.30	796.70	796.10	799.30	700817	5601.64	35577	246969	35.24
KECL	EQ	21-May-2024	228.30	237.20	237.20	205.50	205.50	205.50	217.02	3199275	6943.12	35638	1357047	42.42
KEEPLEARN	BE	21-May-2024	3.80	3.80	3.95	3.65	3.85	3.85	3.74	104744	3.92	124	-	-
KEI	EQ	21-May-2024	4227.40	4250.00	4251.00	4100.00	4144.00	4133.50	4138.18	225438	9329.03	33471	129844	57.60
KEL	SM	21-May-2024	184.05	181.60	181.60	173.05	180.90	180.45	176.72	20400	36.05	17	13200	64.71
KELLTONTEC	EQ	21-May-2024	96.90	98.35	98.35	95.45	95.80	95.70	96.18	412427	396.68	6703	250196	60.66
KERNEX	EQ	21-May-2024	472.65	465.00	493.90	465.00	476.00	474.75	482.17	27128	130.80	1172	18222	67.17
KESORAMIND	EQ	21-May-2024	179.75	179.00	180.60	177.75	179.85	179.75	179.31	493455	884.80	5779	285684	57.89
KEYFINSERV	BE	21-May-2024	174.90	181.95	181.95	173.10	175.00	174.35	178.23	1651	2.94	34	-	-
KFINTECH	EQ	21-May-2024	757.75	760.00	760.45	739.05	748.00	745.00	744.61	228571	1701.97	18535	132907	58.15
KHADIM	EQ	21-May-2024	364.75	370.20	370.20	352.00	359.00	357.35	359.75	13618	48.99	1441	7141	52.44
KHAICHEM	EQ	21-May-2024	70.40	70.40	72.00	69.45	70.85	70.80	70.92	124689	88.43	1181	67081	53.80
KHAITANLTD	EQ	21-May-2024	67.20	67.70	69.00	66.05	67.65	67.25	67.69	9511	6.44	167	7364	77.43
KHANDSE	EQ	21-May-2024	28.25	29.45	29.45	28.15	28.35	28.45	28.61	11889	3.40	120	8614	72.45
KHFM	SM	21-May-2024	85.55	86.00	88.80	86.00	88.40	88.40	87.37	27900	24.38	9	18600	66.67
KICL	EQ	21-May-2024	4427.80	4470.00	4499.00	4341.30	4385.00	4413.50	4396.96	3238	142.37	977	1939	59.88
KILITCH	EQ	21-May-2024	342.55	336.00	350.00	336.00	345.25	344.20	345.31	3521	12.16	300	1886	53.56
KIMS	EQ	21-May-2024	1952.20	1952.20	1952.20	1895.05	1929.65	1932.50	1921.06	54113	1039.54	11883	25187	46.55
KINGFA	EQ	21-May-2024	1959.25	1959.00	2000.00	1939.95	1961.35	1956.35	1949.63	4491	87.56	578	3238	72.10
KIOCL	EQ	21-May-2024	460.10	456.00	456.00	442.40	448.00	449.15	448.78	284725	1277.79	17393	114200	40.11
KIRIINDUS	EQ	21-May-2024	357.65	359.00	359.00	324.15	325.90	327.25	334.87	983769	3294.35	35571	450471	45.79
KIRLOSBROS	EQ	21-May-2024	1845.65	1844.00	1884.40	1768.00	1812.00	1783.80	1830.22	221504	4054.02	22285	96364	43.50
KIRLOSENG	EQ	21-May-2024	1291.15	1290.00	1365.00	1256.55	1354.50	1357.80	1349.29	682185	9204.68	50926	457846	67.11
KIRLOSIND	EQ	21-May-2024	6471.80	6499.90	6500.00	6310.00	6412.00	6374.10	6393.72	10235	654.40	3456	3767	36.81
KIRLPNU	EQ	21-May-2024	1214.40	1249.00	1250.00	1219.00	1240.00	1238.50	1232.46	136330	1680.22	6732	87186	63.95
KITEX	EQ	21-May-2024	213.70	225.00	228.55	218.35	219.50	220.20	223.15	792807	1769.11	18590	280102	35.33
KKCL	EQ	21-May-2024	665.55	665.55	669.95	655.00	655.00	659.70	660.76	12090	79.89	1641	8115	67.12
KKVAPOW	SM	21-May-2024	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	156	1.93	1	156	100.00
KLL	SM	21-May-2024	96.50	94.80	96.85	94.80	95.20	95.20	95.74	35200	33.70	22	24000	68.18
KMSUGAR	EQ	21-May-2024	38.30	38.90	38.90	37.30	37.65	37.65	37.75	480595	181.42	2508	295575	61.50
KNAGRI	SM	21-May-2024	126.00	127.00	137.00	127.00	136.50	136.15	134.37	53600	72.02	60	52000	97.01
KNRCON	EQ	21-May-2024	259.45	260.00	263.80	255.00	261.95	261.95	261.53	519185	1357.83	23536	299582	57.70
KODYTECH	SM	21-May-2024	1516.65	1592.45	1592.45	1531.00	1592.45	1592.45	1590.89	11000	175.00	55	7100	64.55
KOHINOOR	EQ	21-May-2024	40.40	40.00	40.55	39.90	40.00	40.05	40.14	78022	31.32	958	49881	63.93
KOKUYOCMLN	EQ	21-May-2024	156.75	158.40	158.40	150.05	152.35	151.75	154.29	174947	269.93	4615	98198	56.13
KOLTEPATIL	EQ	21-May-2024	524.55	528.00	534.00	518.95	524.00	526.10	526.76	90223	475.26	6829	43778	48.52
KONSTELEC	SM	21-May-2024	207.60	210.70	210.70	197.25	197.25	197.30	198.49	352000	698.70	308	201000	57.10
KONTOR	SM	21-May-2024	99.75	99.00	106.90	95.00	103.50	105.45	103.02	97200	100.13	81	68400	70.37
KOPRAN	EQ	21-May-2024	249.25	251.90	252.25	242.85	243.10	243.85	246.01	272418	670.17	7575	177079	65.00
KORE	SM	21-May-2024	440.90	440.90	456.00	440.90	456.00	456.00	445.40	7500	33.41	13	7500	100.00
KOTAKBANK	EQ	21-May-2024	1696.95	1692.00	1715.00	1690.00	1693.85	1698.25	1702.11	5810167	98895.24	178219	4416242	76.01
KOTARISUG	EQ	21-May-2024	58.55	58.45	58.45	57.00	57.50	57.50	57.58	192645	110.92	1891	116475	60.46
KOTHARIPET	EQ	21-May-2024	141.55	142.60	145.95	138.10	138.70	139.00	141.77	235571	333.97	3565	104439	44.33
KOTHARIPRO	EQ	21-May-2024	131.45	133.25	133.25	125.50	125.65	128.00	129.62	9147	11.86	420	6344	69.36
KOTYARK	SM	21-May-2024	1273.90	1040.10	1132.00	1035.50	1045.00	1041.75	1072.24	274600	2944.38	2038	176600	64.31
KPIGREEN	EQ	21-May-2024	1926.65	1940.00	1967.00	1894.95	1925.45	1921.50	1928.21	381061	7347.65	27586	164980	43.29
KPIL	EQ	21-May-2024	1199.20	1310.00	1342.60	1230.00	1234.00	1240.10	1271.81	971161	12351.31	64521	290336	29.90
KPITTECH	EQ	21-May-2024	1510.00	1510.00	1519.75	1477.10	1493.80	1497.15	1490.92	759410	11322.18	69340	472660	62.24
KPRMILL	EQ	21-May-2024	832.40	830.00	830.65	809.30	811.00	812.00	815.52	113582	926.29	7972	59397	52.29
KRBL	EQ	21-May-2024	285.35	285.00	286.00	279.50	280.15	279.95	281.63	885500	2493.85	15341	582698	65.80
KREBSBIO	EQ	21-May-2024	68.20	71.00	71.00	67.60	68.60	68.70	68.84	4079	2.81	162	3109	76.22
KRIDHANINF	BE	21-May-2024	4.50	4.45	4.45	4.45	4.45	4.45	4.45	2828	0.13	15	-	-
KRISHANA	EQ	21-May-2024	217.40	214.90	225.50	214.90	223.95	222.75	219.68	28809	63.29	657	22023	76.44
KRISHCA	SM	21-May-2024	249.05	244.00	244.25	230.00	235.45	233.95	235.55	24000	56.53	46	18000	75.00
KRISHNADEF	SM	21-May-2024	439.60	430.85	470.00	430.85	452.00	452.00	458.71	35000	160.55	67	28000	80.00
KRITI	EQ	21-May-2024	116.05	117.80	117.80	111.30	112.00	111.90	113.11	74516	84.28	1258	50799	68.17
KRITIKA	BE	21-May-2024	20.60	20.20	20.20	20.20	20.20	20.20	20.20	140254	28.33	363	-	-
KRITINUT	EQ	21-May-2024	101.90	103.00	108.25	100.05	103.70	102.85	104.19	82608	86.07	1807	44318	53.65
KRSNAA	EQ	21-May-2024	599.20	601.00	617.00	583.90	594.90	588.30	599.19	163355	978.80	8065	110830	67.85
KRYSTAL	EQ	21-May-2024	705.25	707.00	708.25	688.55	701.00	699.05	698.44	105101	734.06	5397	51859	49.34
KSB	EQ	21-May-2024	4818.75	4846.00	4859.45	4646.75	4710.00	4675.50	4747.07	30297	1438.22	8418	15459	51.02
KSCL	EQ	21-May-2024	848.70	841.00	848.00	815.30	818.95	819.65	826.99	70834	585.79	7965	38478	54.32
KSHITIJPOL	BE	21-May-2024	5.35	5.45	5.50	5.15	5.25	5.20	5.28	98319	5.20	401	-	-
KSL	EQ	21-May-2024	848.55	850.00	894.95	841.70	886.65	885.35	876.45	126390	1107.75	9883	77007	60.93
KSOLVES	EQ	21-May-2024	1104.90	1125.00	1125.00	1093.00	1110.00	1109.95	1105.83	30894	341.64	4240	20611	66.72
KTKBANK	EQ	21-May-2024	223.20	223.20	223.20	218.00	218.45	218.20	219.53	1383403	3036.94	29549	1066131	77.07
KTL	SM	21-May-2024	48.90	48.30	48.30	48.20	48.20	48.20	48.23	27000	13.02	8	21000	77.78
KUANTUM	EQ	21-May-2024	155.10	156.35	162.00	154.25	158.80	158.85	158.98	98929	157.28	2869	58724	59.36
LAGNAM	BE	21-May-2024	137.90	140.65	140.65	140.65	140.65	140.65	140.65	17093	24.04	71	-	-
LAL	EQ	21-May-2024	25.40	25.55	25.90	24.15	24.75	25.45	25.01	111239	27.82	620	80068	71.98
LALPATHLAB	EQ	21-May-2024	2535.65	2535.75	2561.10	2500.00	2555.00	2556.45	2539.82	355532	9029.86	28461	237175	66.71
LAMBODHARA	EQ	21-May-2024	149.50	151.05	151.10	147.00	148.35	147.80	148.47	10012	14.87	548	6567	65.59
LANCORHOL	EQ	21-May-2024	44.95	44.95	47.15	44.55	47.15	47.15	46.67	109713	51.21	328	100465	91.57
LANDMARK	EQ	21-May-2024	757.60	757.60	776.00	753.15	761.50	757.25	767.61	65693	504.27	7800	35798	54.49
LAOPALA	EQ	21-May-2024	325.30	324.00	328.00	319.00	321.15	321.35	322.97	103100	332.98	6189	52503	50.92
LASA	EQ	21-May-2024	23.70	23.25	24.30	23.15	23.15	23.20	23.31	74402	17.34	443	54714	73.54
LATENTVIEW	BE	21-May-2024	488.65	495.00	495.00	475.55	482.00	483.30	483.39	124009	599.45	5120	-	-
LATTEYS	BE	21-May-2024	17.20	17.95	18.00	16.80	17.50	17.20	17.57	109439	19.23	412	-	-
LAURUSLABS	EQ	21-May-2024	444.65	444.00	455.50	441.05	453.00	453.40	449.17	2151681	9664.77	33614	583577	27.12
LAWSIKHO	SM	21-May-2024	302.80	314.00	315.00	295.00	300.00	299.75	301.93	81000	244.56	105	66500	82.10
LAXMICOT	EQ	21-May-2024	33.95	34.90	34.90	32.65	33.50	32.95	33.79	129477	43.75	660	78776	60.84
LAXMIMACH	EQ	21-May-2024	17121.90	17190.00	17374.90	17034.00	17297.90	17257.70	17188.37	4376	752.16	1942	1829	41.80
LCCINFOTEC	BE	21-May-2024	2.30	2.40	2.40	2.40	2.40	2.40	2.40	86198	2.07	54	-	-
LEMERITE	SM	21-May-2024	81.85	84.25	84.25	81.05	82.00	81.85	81.83	49600	40.59	26	30400	61.29
LEMONTREE	EQ	21-May-2024	146.90	148.00	150.95	146.20	150.10	149.95	149.33	3068004	4581.34	28490	1643967	53.58
LEXUS	EQ	21-May-2024	43.95	45.00	45.00	41.60	41.60	42.35	43.01	17837	7.67	240	13737	77.01
LFIC	BE	21-May-2024	192.95	192.95	192.95	184.60	185.35	185.35	189.97	2481	4.71	40	-	-
LGBBROSLTD	EQ	21-May-2024	1279.60	1272.60	1287.00	1230.00	1283.20	1281.05	1262.76	75526	953.71	10645	36148	47.86
LGBFORGE	EQ	21-May-2024	9.90	9.90	10.10	9.80	9.95	9.90	9.91	233449	23.15	593	194144	83.16
LGHL	BE	21-May-2024	299.85	303.00	314.80	300.00	306.00	309.65	311.51	3754	11.69	103	-	-
LIBAS	EQ	21-May-2024	19.25	19.85	19.85	18.70	18.85	18.85	18.99	113434	21.54	519	81205	71.59
LIBERTSHOE	EQ	21-May-2024	322.85	322.85	324.30	318.15	321.00	320.25	320.77	22969	73.68	758	18292	79.64
LICHSGFIN	EQ	21-May-2024	644.85	644.85	653.90	638.05	651.85	651.65	648.11	3289447	21319.18	94169	1866163	56.73
LICI	EQ	21-May-2024	974.40	977.05	1033.80	975.00	1024.00	1023.70	1006.73	6323927	63664.68	162325	3091148	48.88
LICMFGOLD	EQ	21-May-2024	6728.00	6771.00	6797.70	6730.00	6731.00	6756.10	6762.88	141	9.54	87	92	65.25
LICNETFGSC	EQ	21-May-2024	25.44	25.65	25.75	25.07	25.27	25.25	25.25	21868	5.52	252	13777	63.00
LICNETFN50	EQ	21-May-2024	244.31	245.14	246.06	244.16	245.12	245.12	245.39	1047	2.57	47	793	75.74
LICNETFSEN	EQ	21-May-2024	817.16	815.50	821.96	805.16	808.50	808.08	808.24	678	5.48	54	297	43.81
LICNFNHGP	EQ	21-May-2024	247.52	250.83	252.00	248.70	252.00	252.00	250.57	687	1.72	55	542	78.89
LICNMID100	EQ	21-May-2024	50.54	50.54	51.96	50.01	50.62	50.62	50.70	6578	3.33	123	4497	68.36
LIKHITHA	EQ	21-May-2024	359.60	359.40	376.50	352.00	369.00	369.15	366.85	260391	955.24	5661	139185	53.45
LINC	EQ	21-May-2024	607.25	607.25	608.15	587.00	587.00	590.10	596.14	5894	35.14	771	3687	62.56
LINCOLN	EQ	21-May-2024	576.15	575.50	578.20	566.50	566.95	568.60	571.56	52219	298.46	3827	33431	64.02
LINDEINDIA	EQ	21-May-2024	9481.45	9506.65	9890.00	9506.65	9655.25	9691.25	9748.59	245413	23924.30	44324	98439	40.11
LIQUID	EQ	21-May-2024	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	248468	2484.68	119	226584	91.19
LIQUID1	EQ	21-May-2024	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	999.99	1282	12.82	9	1000	78.00
LIQUIDADD	EQ	21-May-2024	1010.44	1010.61	1010.63	1010.61	1010.63	1010.62	1010.63	441586	4462.80	302	428107	96.95
LIQUIDBEES	EQ	21-May-2024	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	4552135	45521.15	9321	3794596	83.36
LIQUIDCASE	EQ	21-May-2024	102.26	102.29	102.29	102.27	102.29	102.28	102.28	2392428	2447.08	4142	1981391	82.82
LIQUIDETF	EQ	21-May-2024	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	469282	4692.82	283	443098	94.42
LIQUIDIETF	EQ	21-May-2024	999.99	1000.00	1002.65	999.98	1000.00	999.99	1000.00	584230	5842.29	335	328896	56.30
LIQUIDSBI	EQ	21-May-2024	999.99	1000.01	1000.01	999.99	1000.01	1000.01	1000.00	3103	31.03	27	2172	70.00
LLOYDS	SM	21-May-2024	124.20	120.00	121.95	118.75	121.95	121.95	119.55	11000	13.15	11	9000	81.82
LLOYDSENGG	EQ	21-May-2024	63.05	63.00	67.80	61.80	67.10	67.00	65.61	14130576	9271.72	33845	5318098	37.64
LLOYDSME	EQ	21-May-2024	705.15	705.15	729.00	700.10	715.00	715.25	719.70	398826	2870.35	19617	208383	52.25
LODHA	EQ	21-May-2024	1207.50	1219.00	1249.70	1202.90	1235.25	1242.70	1234.24	1604150	19799.08	74068	1138360	70.96
LOKESHMACH	BE	21-May-2024	431.05	444.00	444.00	427.05	433.10	433.20	432.51	31444	136.00	493	-	-
LORDSCHLO	BE	21-May-2024	124.55	122.05	127.00	118.35	121.50	122.55	122.66	14042	17.22	156	-	-
LOTUSEYE	BE	21-May-2024	60.95	61.50	61.80	60.10	60.45	60.70	60.53	29670	17.96	142	-	-
LOVABLE	EQ	21-May-2024	133.05	132.70	133.50	129.75	130.45	130.40	131.16	25048	32.85	849	11665	46.57
LOWVOL	EQ	21-May-2024	182.29	181.93	182.04	180.08	181.90	182.01	181.77	348	0.63	30	204	58.62
LOWVOL1	EQ	21-May-2024	18.49	18.70	18.70	18.12	18.57	18.53	18.49	99613	18.42	260	83134	83.46
LOWVOLIETF	EQ	21-May-2024	19.53	20.10	20.10	19.26	19.59	19.55	19.52	1133976	221.36	2576	968423	85.40
LOYALTEX	EQ	21-May-2024	589.95	592.90	698.00	584.90	635.00	657.45	636.17	6542	41.62	716	4061	62.08
LPDC	EQ	21-May-2024	9.05	9.30	9.90	9.15	9.40	9.45	9.55	185651	17.73	880	96901	52.20
LRRPL	SM	21-May-2024	30.60	32.10	32.10	32.10	32.10	32.10	32.10	24000	7.70	7	24000	100.00
LT	EQ	21-May-2024	3464.20	3458.00	3470.30	3434.00	3435.05	3440.95	3450.64	2100848	72492.74	147630	1566592	74.57
LTF	EQ	21-May-2024	160.20	160.50	160.50	158.20	158.80	158.85	158.98	1944712	3091.64	25424	1012120	52.04
LTFOODS	EQ	21-May-2024	223.65	224.85	224.95	211.50	212.00	212.55	215.36	1698932	3658.77	28285	1150133	67.70
LTGILTBEES	EQ	21-May-2024	25.70	25.79	25.79	25.63	25.72	25.71	25.71	863214	221.92	714	719491	83.35
LTIM	EQ	21-May-2024	4751.10	4750.00	4780.50	4711.00	4734.50	4730.75	4739.28	380590	18037.24	35148	276132	72.55
LTTS	EQ	21-May-2024	4464.05	4469.00	4499.00	4425.05	4491.00	4482.85	4467.47	104737	4679.09	17505	38606	36.86
LUMAXIND	EQ	21-May-2024	2615.65	2654.90	2775.00	2615.00	2730.10	2740.90	2733.73	24292	664.08	3603	14839	61.09
LUMAXTECH	EQ	21-May-2024	476.95	476.95	485.00	474.10	478.15	479.30	480.44	111453	535.47	6109	68655	61.60
LUPIN	EQ	21-May-2024	1660.30	1632.35	1690.00	1621.20	1681.90	1683.85	1662.05	1149511	19105.45	72867	555664	48.34
LUXIND	EQ	21-May-2024	1608.30	1600.00	1608.00	1573.00	1595.00	1589.50	1593.03	100215	1596.46	10541	57034	56.91
LXCHEM	EQ	21-May-2024	259.10	260.10	260.25	254.30	255.00	256.60	256.90	976352	2508.22	19277	433931	44.44
LYKALABS	EQ	21-May-2024	116.80	115.50	118.00	114.05	115.50	115.85	116.65	36591	42.68	563	25358	69.30
LYPSAGEMS	EQ	21-May-2024	6.15	6.20	6.20	6.00	6.15	6.10	6.07	70684	4.29	187	52006	73.58
M&M	EQ	21-May-2024	2503.70	2503.00	2536.95	2467.00	2516.55	2522.65	2504.01	3747292	93832.71	168361	2355178	62.85
M&MFIN	EQ	21-May-2024	264.50	264.95	264.95	261.15	264.80	263.40	263.02	1525197	4011.54	27471	805597	52.82
M&MFIN	N3	21-May-2024	1980.00	1980.00	1980.00	1980.00	1980.00	1980.00	1980.00	55	1.09	2	55	100.00
MAANALU	EQ	21-May-2024	142.65	143.95	145.45	142.05	144.45	143.15	143.47	106279	152.48	1585	62506	58.81
MACPOWER	BE	21-May-2024	1446.70	1498.90	1498.90	1390.00	1420.00	1405.50	1426.91	8349	119.13	582	-	-
MADHAV	BE	21-May-2024	41.20	43.10	43.25	41.85	43.25	43.25	43.12	12607	5.44	99	-	-
MADHUCON	BE	21-May-2024	10.05	9.65	10.45	9.55	10.15	10.10	10.12	60825	6.16	186	-	-
MADHUSUDAN	SM	21-May-2024	148.35	150.40	150.50	138.00	141.50	140.05	142.92	143000	204.37	134	106000	74.13
MADRASFERT	EQ	21-May-2024	88.55	89.00	92.20	87.40	91.55	91.40	90.41	452763	409.33	4314	223348	49.33
MAFANG	EQ	21-May-2024	90.24	93.01	95.96	93.01	95.96	95.58	94.98	551629	523.96	11202	367755	66.67
MAGADSUGAR	EQ	21-May-2024	695.45	700.00	700.00	665.00	667.50	666.75	675.29	21165	142.93	2460	11829	55.89
MAGNUM	EQ	21-May-2024	60.60	60.50	62.00	59.00	59.50	59.35	59.93	114370	68.55	648	73781	64.51
MAGSON	SM	21-May-2024	104.00	94.25	97.50	94.25	97.50	97.50	96.45	10000	9.65	5	8000	80.00
MAHABANK	EQ	21-May-2024	64.45	64.90	67.90	64.35	67.50	67.45	66.78	28959183	19337.93	62477	10911978	37.68
MAHAPEXLTD	EQ	21-May-2024	127.00	128.95	152.40	128.35	140.85	141.05	145.31	374063	543.55	4655	83868	22.42
MAHASTEEL	EQ	21-May-2024	112.60	115.30	116.00	110.75	111.55	112.40	112.57	31109	35.02	526	18653	59.96
MAHEPC	EQ	21-May-2024	137.25	137.70	138.45	135.75	136.90	136.10	136.55	40978	55.95	828	30867	75.33
MAHESHWARI	EQ	21-May-2024	66.20	67.15	68.25	65.90	66.40	67.40	66.85	19892	13.30	203	9175	46.12
MAHICKRA	SM	21-May-2024	117.00	112.00	112.00	111.50	111.50	111.50	111.75	1500	1.68	2	1500	100.00
MAHKTECH	EQ	21-May-2024	14.88	14.78	14.78	14.38	14.65	14.59	14.60	1991142	290.78	4823	1474422	74.05
MAHLIFE	EQ	21-May-2024	621.00	626.20	629.00	602.05	604.00	603.85	608.66	289924	1764.65	18103	179522	61.92
MAHLOG	EQ	21-May-2024	447.20	448.30	457.85	438.50	450.95	453.35	450.64	183993	829.15	12982	94174	51.18
MAHSCOOTER	EQ	21-May-2024	7567.55	7552.00	7608.90	7531.45	7584.00	7572.60	7569.81	3293	249.27	983	2237	67.93
MAHSEAMLES	EQ	21-May-2024	836.35	837.00	840.00	802.20	806.30	808.95	808.73	298138	2411.14	19345	194874	65.36
MAITHANALL	EQ	21-May-2024	1319.40	1349.00	1349.00	1290.00	1292.70	1297.30	1318.45	131410	1732.57	14247	76799	58.44
MAITREYA	SM	21-May-2024	161.75	160.20	169.00	157.50	162.50	162.50	164.57	11200	18.43	13	10400	92.86
MAKEINDIA	EQ	21-May-2024	137.94	142.10	142.10	137.24	138.52	138.58	138.20	178915	247.27	981	167523	93.63
MAKS	SM	21-May-2024	56.60	59.40	59.40	59.40	59.40	59.40	59.40	4500	2.67	3	3000	66.67
MAL	SM	21-May-2024	42.50	41.10	42.25	41.10	41.25	41.25	41.49	12800	5.31	8	11200	87.50
MALLCOM	EQ	21-May-2024	1021.95	1021.00	1027.80	968.00	1025.00	1011.80	996.94	9728	96.98	1118	4988	51.27
MALUPAPER	BE	21-May-2024	42.95	43.00	43.00	40.80	40.80	40.80	41.10	29582	12.16	184	-	-
MANAKALUCO	BE	21-May-2024	24.95	25.35	25.35	24.05	24.50	24.50	24.72	51954	12.84	370	-	-
MANAKCOAT	BE	21-May-2024	58.65	57.75	60.00	56.75	58.95	58.30	58.04	82195	47.70	414	-	-
MANAKSIA	EQ	21-May-2024	112.45	112.00	112.00	108.80	110.40	110.40	110.12	82010	90.31	1457	49204	60.00
MANAKSTEEL	BE	21-May-2024	62.90	60.35	63.65	59.80	61.00	60.65	61.09	53637	32.77	576	-	-
MANALIPETC	EQ	21-May-2024	77.95	78.00	79.30	77.10	78.10	78.05	78.01	697549	544.19	4305	379796	54.45
MANAPPURAM	EQ	21-May-2024	181.80	183.50	183.60	179.65	180.00	180.05	180.94	5382020	9738.37	37700	2088679	38.81
MANDEEP	ST	21-May-2024	67.00	62.25	65.35	59.15	65.35	65.35	61.64	1244000	766.80	578	1220000	98.07
MANGALAM	EQ	21-May-2024	101.30	101.00	101.00	97.05	99.00	98.40	99.68	28811	28.72	410	24087	83.60
MANGCHEFER	EQ	21-May-2024	112.30	112.55	113.85	111.10	113.40	112.50	112.92	320968	362.45	3851	199764	62.24
MANGLMCEM	EQ	21-May-2024	868.40	875.00	904.00	855.05	900.90	900.45	888.85	100023	889.05	6027	58333	58.32
MANINDS	EQ	21-May-2024	372.75	371.40	387.80	360.00	370.00	367.40	373.57	471557	1761.60	7941	236274	50.11
MANINFRA	EQ	21-May-2024	197.55	197.75	200.00	194.05	195.95	195.55	196.55	622594	1223.70	13929	259498	41.68
MANKIND	EQ	21-May-2024	2111.65	2111.00	2151.00	2079.05	2089.00	2084.90	2111.52	1034583	21845.41	49946	775238	74.93
MANOMAY	EQ	21-May-2024	189.95	188.15	197.80	184.55	197.00	194.05	195.29	15618	30.50	592	9927	63.56
MANORAMA	BE	21-May-2024	570.00	582.95	582.95	561.00	565.00	564.65	570.26	27424	156.39	450	-	-
MANORG	BE	21-May-2024	378.60	370.50	371.00	361.25	367.00	363.25	365.60	8118	29.68	281	-	-
MANUGRAPH	EQ	21-May-2024	23.45	24.20	24.20	22.50	22.75	22.85	22.82	18888	4.31	179	10052	53.22
MANYAVAR	EQ	21-May-2024	1026.75	1030.00	1054.00	1019.50	1053.00	1041.40	1034.83	279849	2895.96	20109	191976	68.60
MAPMYINDIA	EQ	21-May-2024	2036.80	1951.00	2015.05	1951.00	2002.70	2000.55	1996.40	50196	1002.11	7492	25475	50.75
MARALOVER	EQ	21-May-2024	74.50	76.80	76.80	72.55	72.95	73.10	74.23	20728	15.39	711	10612	51.20
MARATHON	EQ	21-May-2024	419.30	419.80	427.45	415.00	418.00	416.90	419.68	27403	115.01	2002	17389	63.46
MARCO	SM	21-May-2024	48.00	48.00	48.00	47.50	47.50	47.50	47.75	6000	2.87	2	6000	100.00
MARICO	EQ	21-May-2024	594.55	592.00	597.50	585.00	590.90	590.15	589.55	2397255	14133.09	40309	1741941	72.66
MARINE	EQ	21-May-2024	103.30	103.35	108.45	101.90	108.45	108.10	105.50	553860	584.30	3087	414630	74.86
MARINETRAN	SM	21-May-2024	30.45	30.15	30.15	30.10	30.10	30.10	30.14	16000	4.82	3	16000	100.00
MARKSANS	EQ	21-May-2024	166.85	166.85	167.40	164.00	165.00	165.00	165.09	994651	1642.11	16537	452344	45.48
MARSHALL	BE	21-May-2024	27.35	26.95	28.70	26.95	28.25	28.05	28.13	56277	15.83	217	-	-
MARUTI	EQ	21-May-2024	12600.15	12600.15	12678.90	12441.80	12461.65	12473.30	12537.02	443136	55556.03	72811	282642	63.78
MASFIN	EQ	21-May-2024	295.95	295.00	295.70	289.55	290.60	291.80	292.25	100921	294.94	8645	49173	48.72
MASKINVEST	BE	21-May-2024	83.20	79.05	79.05	79.05	79.05	79.05	79.05	100	0.08	1	-	-
MASPTOP50	EQ	21-May-2024	42.29	43.00	43.43	42.29	43.38	43.32	43.07	198463	85.48	1734	137679	69.37
MASTEK	EQ	21-May-2024	2525.00	2537.25	2537.25	2469.00	2486.90	2483.65	2490.61	37407	931.66	7503	17439	46.62
MASTER	SM	21-May-2024	164.60	170.00	170.00	161.55	170.00	170.00	166.76	10000	16.68	9	7000	70.00
MATRIMONY	EQ	21-May-2024	552.95	558.05	558.05	544.25	549.00	548.60	548.97	11680	64.12	1206	8391	71.84
MAWANASUG	EQ	21-May-2024	95.60	95.60	97.95	94.85	95.75	95.90	96.12	89183	85.73	1043	60078	67.36
MAXESTATES	EQ	21-May-2024	352.20	355.00	355.15	337.55	343.00	340.65	343.19	82593	283.45	6229	45483	55.07
MAXHEALTH	EQ	21-May-2024	846.45	805.00	844.05	805.00	831.00	835.00	832.95	1889743	15740.62	53823	1182100	62.55
MAXIND	EQ	21-May-2024	273.05	282.00	282.00	264.15	266.20	266.95	272.37	36180	98.54	1362	20305	56.12
MAXPOSURE	SM	21-May-2024	95.15	103.00	104.00	96.00	97.80	96.80	98.29	194000	190.69	72	140000	72.16
MAYURUNIQ	EQ	21-May-2024	530.85	525.00	544.70	523.25	540.10	539.35	537.78	74099	398.49	5470	44073	59.48
MAZDA	EQ	21-May-2024	1454.45	1456.90	1485.00	1433.10	1472.00	1466.70	1457.51	7094	103.40	1716	4142	58.39
MAZDOCK	EQ	21-May-2024	2874.30	2873.80	2977.80	2761.15	2892.60	2912.10	2883.44	5404977	155849.23	237413	894327	16.55
MBAPL	EQ	21-May-2024	226.15	226.15	229.00	222.10	227.00	225.50	224.39	12195	27.36	479	7868	64.52
MBECL	EQ	21-May-2024	4.60	4.80	4.80	4.80	4.80	4.80	4.80	83650	4.02	37	83650	100.00
MBLINFRA	EQ	21-May-2024	47.70	47.90	48.20	45.80	46.00	46.20	46.67	70194	32.76	998	45880	65.36
MCDOWELL-N	EQ	21-May-2024	1181.05	1180.00	1186.90	1164.15	1175.65	1171.00	1174.24	977167	11474.29	54153	574728	58.82
MCL	EQ	21-May-2024	41.10	41.90	41.90	40.05	41.25	41.45	41.33	79299	32.78	637	66495	83.85
MCLEODRUSS	BE	21-May-2024	25.10	25.10	25.80	24.10	24.50	24.25	24.63	122768	30.23	396	-	-
MCON	SM	21-May-2024	106.00	116.00	116.60	110.00	116.60	116.60	114.83	16000	18.37	16	14000	87.50
MCX	EQ	21-May-2024	4042.50	4050.00	4050.00	3830.00	3843.00	3838.25	3880.32	840776	32624.78	67355	303309	36.07
MDL	SM	21-May-2024	117.45	122.70	122.75	121.00	122.75	122.75	122.47	22000	26.94	10	22000	100.00
MEDANTA	EQ	21-May-2024	1404.10	1348.00	1378.00	1328.35	1335.90	1335.20	1344.19	1334726	17941.26	46454	953835	71.46
MEDIASSIST	EQ	21-May-2024	489.65	530.00	543.35	511.50	512.85	513.30	526.63	955636	5032.71	39597	386186	40.41
MEDICAMEQ	EQ	21-May-2024	536.10	536.10	536.10	510.00	511.55	513.45	523.56	9006	47.15	1083	6081	67.52
MEDICO	BE	21-May-2024	38.95	39.40	39.40	38.20	38.20	38.40	38.57	58836	22.69	422	-	-
MEDPLUS	EQ	21-May-2024	696.50	696.00	718.95	689.05	718.80	705.80	702.43	89744	630.39	7117	49495	55.15
MEGAFLEX	SM	21-May-2024	39.00	37.35	39.95	37.30	39.90	39.90	38.50	18000	6.93	6	12000	66.67
MEGASOFT	EQ	21-May-2024	73.15	76.80	76.80	75.00	76.80	76.70	76.47	875484	669.50	2964	418325	47.78
MEGASTAR	EQ	21-May-2024	275.20	269.70	269.70	255.60	260.10	260.10	261.09	30959	80.83	1662	19289	62.30
MEGATHERM	SM	21-May-2024	308.40	304.00	306.85	295.55	302.90	300.00	300.89	64000	192.57	148	45200	70.63
MELSTAR	BZ	21-May-2024	5.00	5.00	5.20	4.75	5.20	5.20	4.94	3426	0.17	20	-	-
MENONBE	EQ	21-May-2024	127.95	126.80	128.90	124.75	125.55	126.05	126.69	51473	65.21	1076	31681	61.55
MEP	BE	21-May-2024	8.45	8.45	8.50	8.10	8.20	8.15	8.22	172483	14.18	366	-	-
METROBRAND	EQ	21-May-2024	1133.40	1132.05	1169.95	1116.00	1140.70	1148.05	1151.94	99337	1144.30	12503	44469	44.77
METROPOLIS	EQ	21-May-2024	1840.60	1840.60	1915.00	1825.30	1915.00	1902.75	1885.36	356918	6729.19	36982	117827	33.01
MFSL	EQ	21-May-2024	1024.80	1028.00	1028.00	996.40	1005.05	1004.05	1004.75	463442	4656.43	25335	243165	52.47
MGEL	EQ	21-May-2024	22.75	22.60	23.10	21.75	22.05	22.10	22.19	357484	79.33	1282	249207	69.71
MGL	EQ	21-May-2024	1319.80	1319.80	1319.80	1295.50	1300.00	1297.70	1305.10	294089	3838.14	28130	179738	61.12
MHHL	SM	21-May-2024	57.25	57.25	57.25	55.65	55.65	55.65	56.15	6000	3.37	4	6000	100.00
MHLXMIRU	EQ	21-May-2024	210.60	212.00	212.00	202.55	206.00	203.85	207.21	13618	28.22	424	9913	72.79
MHRIL	EQ	21-May-2024	409.00	407.50	412.80	395.45	397.95	398.40	403.37	284062	1145.81	10781	205204	72.24
MICEL	EQ	21-May-2024	49.80	50.50	52.25	49.10	52.25	51.75	51.49	2727296	1404.27	6392	1261388	46.25
MICROPRO	SM	21-May-2024	44.10	44.65	44.65	44.50	44.50	44.50	44.55	8000	3.56	5	8000	100.00
MID150BEES	EQ	21-May-2024	197.54	198.99	198.99	196.58	198.76	198.51	198.24	437101	866.53	7047	232816	53.26
MIDCAP	EQ	21-May-2024	147.52	148.19	148.19	147.07	147.80	147.74	147.51	29144	42.99	622	21626	74.20
MIDCAPETF	EQ	21-May-2024	19.54	20.15	20.15	19.25	19.62	19.54	19.46	3389408	659.60	5811	3075998	90.75
MIDCAPIETF	EQ	21-May-2024	19.82	19.94	19.94	19.51	19.85	19.87	19.82	546177	108.25	1712	397963	72.86
MIDHANI	EQ	21-May-2024	476.55	479.00	505.60	468.45	486.50	487.90	491.39	4082079	20058.95	77266	1188541	29.12
MIDQ50ADD	EQ	21-May-2024	228.08	234.90	234.90	227.22	229.82	229.77	228.69	27942	63.90	211	25927	92.79
MIDSELIETF	EQ	21-May-2024	16.15	16.14	16.15	16.00	16.15	16.12	16.08	163182	26.24	1162	112177	68.74
MINDACORP	EQ	21-May-2024	430.75	405.05	434.00	405.05	425.00	425.10	425.24	1400361	5954.86	17267	1131497	80.80
MINDSPACE	RR	21-May-2024	351.95	348.10	354.80	348.10	349.25	350.45	350.79	160131	561.73	5758	129885	81.11
MINDTECK	EQ	21-May-2024	314.75	317.20	317.80	285.10	294.00	291.05	300.73	260913	784.66	8893	151593	58.10
MIRCELECTR	EQ	21-May-2024	22.45	22.30	22.75	21.70	21.75	21.80	22.08	570938	126.04	2216	335454	58.75
MIRZAINT	EQ	21-May-2024	45.50	45.25	46.70	45.00	46.00	46.05	45.74	203898	93.26	1379	120586	59.14
MITCON	EQ	21-May-2024	135.30	135.00	136.95	129.75	136.00	134.50	133.58	43995	58.77	1444	19033	43.26
MITTAL	BE	21-May-2024	1.75	1.75	1.80	1.70	1.80	1.80	1.77	1087841	19.25	1472	-	-
MKPL	BE	21-May-2024	14.30	14.75	15.00	13.65	13.95	13.80	14.39	1879720	270.56	3306	-	-
MMFL	EQ	21-May-2024	1121.55	1119.00	1138.00	1111.05	1132.80	1129.90	1125.53	27910	314.13	4620	14172	50.78
MMP	EQ	21-May-2024	278.90	279.00	295.00	268.75	289.00	290.70	284.49	56612	161.06	2888	32158	56.80
MMTC	EQ	21-May-2024	75.50	76.00	77.45	74.50	75.50	75.45	76.24	4422288	3371.49	17751	1702718	38.50
MNC	EQ	21-May-2024	29.19	29.70	30.51	29.13	30.03	29.74	29.42	70561	20.76	479	53954	76.46
MODIRUBBER	BE	21-May-2024	98.45	100.00	100.00	96.25	97.60	97.65	98.69	3223	3.18	66	-	-
MODISONLTD	BE	21-May-2024	136.05	139.40	139.40	133.00	134.00	135.45	136.16	21369	29.10	184	-	-
MODTHREAD	BE	21-May-2024	61.70	60.50	60.50	60.50	60.50	60.50	60.50	5691	3.44	54	-	-
MOGSEC	EQ	21-May-2024	55.79	55.21	55.78	55.21	55.45	55.45	55.49	6890	3.82	51	3512	50.97
MOHEALTH	EQ	21-May-2024	35.82	36.20	36.20	35.46	36.07	35.99	35.98	58404	21.01	322	37072	63.48
MOHITIND	EQ	21-May-2024	21.80	21.80	23.35	21.60	22.00	21.90	22.04	17006	3.75	279	11328	66.61
MOIL	EQ	21-May-2024	551.05	545.00	555.70	526.30	527.50	532.15	538.62	6543320	35243.54	99659	1630001	24.91
MOKSH	BE	21-May-2024	17.60	17.10	17.25	16.75	16.95	16.80	16.91	164622	27.84	624	-	-
MOL	EQ	21-May-2024	83.00	83.00	83.45	81.50	81.70	81.65	81.95	716155	586.86	5239	449539	62.77
MOLDTECH	EQ	21-May-2024	228.60	233.80	245.80	226.70	245.00	240.45	236.48	567069	1341.00	15024	369019	65.07
MOLDTKPAC	EQ	21-May-2024	796.25	798.00	801.00	787.15	797.00	793.25	792.69	28341	224.66	4840	17693	62.43
MOLOWVOL	EQ	21-May-2024	35.58	37.00	37.00	35.11	35.65	35.64	35.59	66064	23.51	118	62294	94.29
MOM100	EQ	21-May-2024	55.06	55.77	56.00	54.90	55.65	55.52	55.37	321386	177.95	3087	203384	63.28
MOM30IETF	EQ	21-May-2024	34.54	35.00	35.25	34.04	34.75	34.67	34.83	4210095	1466.22	3065	3871186	91.95
MOM50	EQ	21-May-2024	228.30	228.36	230.00	228.36	228.73	229.17	229.41	1804	4.14	105	1391	77.11
MOMENTUM	EQ	21-May-2024	34.26	34.74	34.74	34.20	34.65	34.58	34.54	241142	83.30	839	180003	74.65
MOMOMENTUM	EQ	21-May-2024	68.40	70.45	70.45	67.41	68.23	69.16	69.21	424892	294.05	1219	389875	91.76
MON100	EQ	21-May-2024	150.06	154.55	154.55	150.06	150.80	150.69	150.62	1366560	2058.30	6635	1257723	92.04
MONARCH	EQ	21-May-2024	565.35	578.80	585.70	563.65	579.45	578.20	576.79	62762	362.01	3239	33504	53.38
MONIFTY500	EQ	21-May-2024	21.20	21.20	21.39	21.00	21.31	21.30	21.28	438610	93.35	1166	357990	81.62
MONOPHARMA	SM	21-May-2024	44.60	44.00	44.00	42.40	42.40	42.40	43.20	8000	3.46	4	6000	75.00
MONQ50	EQ	21-May-2024	62.90	62.99	63.00	62.02	62.60	62.67	62.74	31277	19.62	585	18163	58.07
MONTECARLO	EQ	21-May-2024	685.85	690.00	691.10	666.00	675.10	676.60	673.35	20039	134.93	1611	11733	58.55
MOQUALITY	EQ	21-May-2024	190.23	195.70	195.70	189.97	192.06	192.06	191.10	2138	4.09	65	621	29.05
MORARJEE	BE	21-May-2024	16.95	16.10	16.10	16.10	16.10	16.10	16.10	27246	4.39	73	-	-
MOREALTY	EQ	21-May-2024	100.43	100.42	100.99	99.50	100.60	100.50	100.21	104553	104.77	1288	77424	74.05
MOREPENLAB	EQ	21-May-2024	47.90	47.90	48.50	47.05	47.45	47.60	47.80	3469866	1658.65	10920	1487581	42.87
MOS	SM	21-May-2024	197.95	199.90	199.90	190.65	195.00	195.30	196.61	368000	723.52	136	344000	93.48
MOSMALL250	EQ	21-May-2024	16.12	16.45	16.60	15.66	15.95	15.95	15.94	560761	89.38	1969	481993	85.95
MOTHERSON	EQ	21-May-2024	129.95	129.50	133.40	129.30	131.65	131.60	132.13	20144238	26617.54	105583	10100099	50.14
MOTILALOFS	EQ	21-May-2024	2406.15	2414.30	2420.30	2255.00	2298.00	2290.55	2314.87	313358	7253.82	38342	175999	56.17
MOTISONS	EQ	21-May-2024	170.40	168.20	178.90	168.20	178.90	178.90	177.75	1059311	1882.90	4212	745046	70.33
MOTOGENFIN	EQ	21-May-2024	34.10	33.50	34.95	33.50	33.80	33.80	34.05	4904	1.67	70	3264	66.56
MOVALUE	EQ	21-May-2024	101.30	101.30	103.30	100.11	102.76	102.96	102.52	350566	359.40	3357	228094	65.06
MOXSH	SM	21-May-2024	120.00	117.00	117.00	117.00	117.00	117.00	117.00	800	0.94	1	800	100.00
MPHASIS	EQ	21-May-2024	2322.30	2312.30	2375.00	2312.30	2370.00	2372.55	2353.29	479405	11281.79	32644	291631	60.83
MPSLTD	EQ	21-May-2024	1672.55	1690.10	1690.10	1615.00	1615.00	1628.95	1655.30	11112	183.94	1876	7284	65.55
MRF	EQ	21-May-2024	129084.15	127560.00	129992.30	127560.00	129650.00	129620.75	129063.96	7993	10316.08	5400	3720	46.54
MRO-TEK	BE	21-May-2024	96.35	92.55	95.00	91.55	91.55	91.55	92.34	51016	47.11	462	-	-
MRPL	EQ	21-May-2024	213.75	214.00	216.45	210.00	212.35	211.95	213.18	3667361	7818.00	37018	1259330	34.34
MSPL	EQ	21-May-2024	26.45	26.45	27.75	25.55	27.25	27.10	26.93	821383	221.17	1504	413052	50.29
MSTCLTD	EQ	21-May-2024	965.95	968.90	1010.00	944.00	1002.00	1001.50	987.85	770200	7608.39	34468	347713	45.15
MSUMI	EQ	21-May-2024	69.20	69.75	69.75	68.20	69.15	69.25	68.97	6691918	4615.49	53718	3753996	56.10
MTARTECH	EQ	21-May-2024	2042.30	2039.80	2133.05	1987.65	2100.00	2110.35	2084.58	1156641	24111.10	71502	410998	35.53
MTEDUCARE	BE	21-May-2024	3.15	3.20	3.30	3.20	3.25	3.30	3.30	19445	0.64	54	-	-
MTNL	EQ	21-May-2024	37.35	37.60	38.30	37.10	37.40	37.50	37.62	1904767	716.59	4793	848427	44.54
MUFIN	EQ	21-May-2024	125.25	125.25	128.95	121.05	123.00	122.20	124.20	120335	149.46	1978	77851	64.70
MUFTI	EQ	21-May-2024	177.30	179.95	180.00	175.30	175.30	176.20	176.71	123806	218.78	4744	62929	50.83
MUKANDLTD	EQ	21-May-2024	163.05	163.00	163.85	157.10	157.65	157.70	159.60	280226	447.24	5115	166230	59.32
MUKKA	EQ	21-May-2024	35.10	35.10	35.30	34.65	34.80	34.75	34.88	751516	262.16	4586	585026	77.85
MUKTAARTS	EQ	21-May-2024	69.10	70.85	72.55	67.60	71.25	70.85	71.09	15292	10.87	171	11323	74.05
MUNJALAU	EQ	21-May-2024	82.10	82.80	83.25	81.20	81.60	81.65	82.06	111405	91.41	978	85659	76.89
MUNJALSHOW	EQ	21-May-2024	166.55	168.00	168.40	165.00	168.00	166.30	166.30	103316	171.82	2914	67032	64.88
MURUDCERA	EQ	21-May-2024	49.70	50.00	50.20	49.00	49.25	49.10	49.40	40767	20.14	468	28540	70.01
MUTHOOTCAP	EQ	21-May-2024	299.35	300.80	304.00	299.30	300.45	301.80	301.07	6633	19.97	515	3918	59.07
MUTHOOTFIN	EQ	21-May-2024	1703.40	1716.00	1721.75	1674.05	1698.00	1703.40	1695.75	393037	6664.92	30115	172902	43.99
MUTHOOTMF	EQ	21-May-2024	226.25	225.20	227.50	223.10	223.65	224.00	225.12	92146	207.44	3125	56852	61.70
MVGJL	EQ	21-May-2024	247.95	252.00	252.00	241.15	244.00	244.45	245.53	29054	71.34	725	18028	62.05
MVKAGRO	SM	21-May-2024	44.80	44.70	45.85	43.35	45.25	45.25	44.94	27600	12.40	23	21600	78.26
MWL	SM	21-May-2024	153.00	153.00	155.40	150.10	150.10	150.10	154.18	13200	20.35	11	10800	81.82
NACLIND	EQ	21-May-2024	67.30	68.25	70.00	68.00	69.65	69.40	69.45	191384	132.93	1173	140189	73.25
NAGAFERT	EQ	21-May-2024	10.45	10.30	10.45	10.05	10.25	10.25	10.24	791782	81.11	1397	507770	64.13
NAGREEKCAP	EQ	21-May-2024	20.30	20.75	20.75	19.50	19.65	19.70	20.10	14076	2.83	51	11643	82.72
NAGREEKEXP	EQ	21-May-2024	30.75	31.40	31.40	30.10	30.85	31.00	30.89	27882	8.61	201	22946	82.30
NAHARCAP	EQ	21-May-2024	293.25	295.80	295.80	283.95	283.95	286.05	288.30	16292	46.97	297	14261	87.53
NAHARINDUS	EQ	21-May-2024	121.95	121.95	122.40	120.80	121.20	121.00	121.20	26374	31.97	448	20495	77.71
NAHARPOLY	EQ	21-May-2024	190.65	190.75	193.00	188.90	189.00	190.10	190.68	11305	21.56	480	8058	71.28
NAHARSPING	EQ	21-May-2024	268.85	268.85	269.30	262.00	265.90	263.90	265.38	29345	77.87	1421	19294	65.75
NAM-INDIA	EQ	21-May-2024	592.95	590.85	601.40	587.10	598.50	599.80	597.65	415030	2480.44	23236	239597	57.73
NAMAN	SM	21-May-2024	126.95	127.00	127.00	120.05	120.10	120.95	123.32	44800	55.25	28	36800	82.14
NARMADA	BE	21-May-2024	23.20	24.35	24.35	24.35	24.35	24.35	24.35	32550	7.93	139	-	-
NATCOPHARM	EQ	21-May-2024	999.40	1000.00	1001.70	991.70	1000.00	999.20	999.04	204678	2044.81	15718	126995	62.05
NATHBIOGEN	EQ	21-May-2024	195.90	196.00	199.95	187.25	191.00	191.90	194.78	40637	79.15	1331	26586	65.42
NATIONALUM	EQ	21-May-2024	199.90	200.00	204.20	197.00	198.40	199.05	200.28	27872760	55823.71	114783	8510148	30.53
NAUKRI	EQ	21-May-2024	6200.30	6220.00	6475.00	6203.55	6400.00	6405.15	6392.30	679524	43437.23	72829	367306	54.05
NAVA	EQ	21-May-2024	513.40	513.90	514.00	493.65	498.25	499.85	501.50	633200	3175.47	20857	366160	57.83
NAVINFLUOR	EQ	21-May-2024	3430.05	3435.05	3461.10	3378.00	3385.00	3383.30	3408.41	152043	5182.24	17700	59292	39.00
NAVINIFTY	EQ	21-May-2024	227.29	226.43	227.48	221.13	227.48	224.63	225.41	1656	3.73	61	1222	73.79
NAVKARCORP	EQ	21-May-2024	101.30	101.45	104.40	100.20	104.20	103.95	103.58	961922	996.32	4466	576037	59.88
NAVNETEDUL	EQ	21-May-2024	157.95	157.95	161.00	157.00	157.00	157.50	158.95	247234	392.98	5443	153425	62.06
NAZARA	EQ	21-May-2024	624.45	621.00	621.70	614.15	621.00	619.50	619.15	107753	667.15	5833	65978	61.23
NBCC	EQ	21-May-2024	143.80	145.50	151.30	143.15	148.70	148.75	148.41	39757069	59004.23	145634	16207444	40.77
NBIFIN	EQ	21-May-2024	1872.55	1875.00	1875.00	1866.05	1866.05	1869.25	1872.79	50	0.94	22	38	76.00
NCC	EQ	21-May-2024	277.75	276.50	292.25	268.40	287.10	288.05	285.62	15270139	43615.20	121114	4935023	32.32
NCLIND	EQ	21-May-2024	206.45	208.35	209.65	205.75	208.95	208.95	208.28	155794	324.49	6194	103870	66.67
NDGL	EQ	21-May-2024	2497.00	2496.70	2550.00	2403.00	2490.00	2490.20	2491.97	189	4.71	73	78	41.27
NDL	EQ	21-May-2024	39.15	39.15	39.30	38.10	38.10	38.25	38.58	181818	70.15	1141	120736	66.40
NDLVENTURE	EQ	21-May-2024	98.50	98.50	99.15	96.50	98.00	98.45	98.38	4305	4.24	132	3202	74.38
NDRAUTO	EQ	21-May-2024	827.35	827.35	897.00	810.00	886.95	883.95	874.42	37976	332.07	1848	16858	44.39
NDTV	EQ	21-May-2024	218.40	219.00	231.00	217.10	222.90	221.15	225.06	866687	1950.59	21968	195616	22.57
NECCLTD	EQ	21-May-2024	25.70	25.70	25.70	24.80	25.05	24.95	24.99	170378	42.58	999	126592	74.30
NECLIFE	EQ	21-May-2024	34.65	34.90	34.90	33.00	33.35	33.35	33.74	401567	135.50	1923	258070	64.27
NELCAST	EQ	21-May-2024	145.90	146.90	146.90	138.00	141.90	141.05	142.04	163396	232.09	3153	93781	57.39
NELCO	EQ	21-May-2024	747.85	752.15	755.10	739.75	741.00	748.55	746.37	64419	480.80	5325	35719	55.45
NEOGEN	EQ	21-May-2024	1458.35	1452.00	1455.45	1426.00	1433.00	1432.90	1438.60	18926	272.27	4130	10433	55.13
NESCO	EQ	21-May-2024	887.05	902.00	929.90	895.00	908.00	905.70	914.04	424087	3876.32	34316	135571	31.97
NESTLEIND	EQ	21-May-2024	2504.40	2466.00	2489.60	2432.00	2464.00	2460.80	2457.38	1287451	31637.56	96690	793630	61.64
NETF	EQ	21-May-2024	238.35	238.35	240.96	237.59	239.55	238.51	238.81	2376	5.67	226	1456	61.28
NETWEB	EQ	21-May-2024	2163.35	2200.00	2215.00	2055.20	2055.80	2055.50	2096.92	219463	4601.96	17708	137009	62.43
NETWORK18	EQ	21-May-2024	81.85	81.95	83.05	80.15	81.20	80.50	81.17	689575	559.70	4554	434118	62.95
NEULANDLAB	EQ	21-May-2024	6225.20	6200.00	6250.00	6117.20	6200.00	6203.25	6200.13	56870	3526.01	12290	41720	73.36
NEWGEN	EQ	21-May-2024	986.50	958.00	989.95	940.00	950.00	948.35	960.94	126360	1214.25	15942	83081	65.75
NEWJAISA	SM	21-May-2024	95.20	95.25	97.95	93.35	94.00	94.15	95.34	37500	35.75	24	27000	72.00
NEXT50	EQ	21-May-2024	685.89	706.45	706.45	681.44	705.00	694.64	684.68	63180	432.58	359	61098	96.70
NEXT50IETF	EQ	21-May-2024	70.19	72.30	72.30	68.80	70.85	70.89	70.72	281442	199.04	3140	191359	67.99
NEXTMEDIA	EQ	21-May-2024	7.45	7.80	8.00	7.30	7.50	7.60	7.71	44760	3.45	154	18979	42.40
NFL	EQ	21-May-2024	101.90	102.40	104.40	101.10	102.90	102.75	102.87	3131141	3221.13	14808	900105	28.75
NGIL	EQ	21-May-2024	55.65	55.65	55.65	53.50	53.50	54.20	54.56	29502	16.10	452	21973	74.48
NGLFINE	EQ	21-May-2024	2339.40	2339.40	2403.80	2310.10	2402.30	2390.75	2364.72	3445	81.46	881	1966	57.07
NH	EQ	21-May-2024	1292.30	1294.95	1311.00	1270.50	1290.00	1283.85	1297.59	541543	7027.02	32273	416430	76.90
NHPC	EQ	21-May-2024	97.90	98.60	104.50	97.20	103.55	103.10	101.89	206793531	210707.10	466175	76577068	37.03
NIACL	EQ	21-May-2024	235.70	236.80	236.95	229.75	231.75	231.65	233.01	1229422	2864.64	17909	591003	48.07
NIBL	EQ	21-May-2024	36.25	36.35	36.95	35.30	35.65	35.75	36.18	26427	9.56	346	15787	59.74
NIDAN	SM	21-May-2024	35.10	35.10	35.10	34.50	34.50	34.50	34.74	8000	2.78	8	8000	100.00
NIF100BEES	EQ	21-May-2024	245.19	245.19	246.92	244.00	246.77	246.56	245.68	20714	50.89	572	13662	65.96
NIF100IETF	EQ	21-May-2024	25.83	25.60	26.20	25.05	25.90	25.90	25.89	63137	16.35	1215	41053	65.02
NIF10GETF	EQ	21-May-2024	23.21	23.02	23.21	22.76	23.20	23.19	23.00	4014	0.92	49	468	11.66
NIF5GETF	EQ	21-May-2024	56.00	56.00	56.00	55.50	56.00	56.00	55.99	189	0.11	5	186	98.41
NIFITETF	EQ	21-May-2024	336.01	340.01	341.50	330.00	333.47	339.21	336.18	5540	18.62	137	1257	22.69
NIFMID150	EQ	21-May-2024	192.69	192.70	193.97	192.00	193.96	193.64	193.09	1208	2.33	35	794	65.73
NIFTY1	EQ	21-May-2024	242.46	244.00	244.00	240.73	243.15	243.44	242.71	333021	808.28	1370	221599	66.54
NIFTY50ADD	EQ	21-May-2024	230.94	231.18	232.12	230.04	230.69	231.41	231.33	7888	18.25	323	4621	58.58
NIFTYBEES	EQ	21-May-2024	249.05	247.48	250.25	247.48	249.40	249.74	249.54	2440079	6088.91	39882	1476894	60.53
NIFTYBETF	EQ	21-May-2024	224.80	224.80	226.55	224.80	225.25	225.75	225.36	2408	5.43	63	2023	84.01
NIFTYETF	EQ	21-May-2024	238.37	241.20	241.20	237.19	238.00	237.85	237.99	90327	214.97	530	48720	53.94
NIFTYIETF	EQ	21-May-2024	247.73	255.15	255.15	246.56	247.86	248.56	248.04	350651	869.77	11453	237376	67.70
NIFTYQLITY	EQ	21-May-2024	19.59	19.59	19.78	19.15	19.78	19.73	19.71	227287	44.79	940	154987	68.19
NIITLTD	EQ	21-May-2024	104.30	102.55	103.75	101.50	101.90	101.70	102.51	269867	276.63	3934	180151	66.76
NIITMTS	EQ	21-May-2024	466.15	457.05	461.35	444.00	453.00	453.25	454.29	95043	431.77	6573	47226	49.69
NILAINFRA	BE	21-May-2024	11.70	11.70	11.85	11.35	11.65	11.55	11.58	495382	57.37	890	-	-
NILASPACES	BE	21-May-2024	9.50	9.35	9.35	9.35	9.35	9.35	9.35	92855	8.68	192	-	-
NILKAMAL	EQ	21-May-2024	1892.45	1882.00	1906.60	1855.55	1894.00	1892.65	1884.01	4926	92.81	1006	2121	43.06
NINSYS	EQ	21-May-2024	469.40	466.10	504.00	466.10	494.90	495.80	484.23	6748	32.68	785	4412	65.38
NIPPOBATRY	EQ	21-May-2024	618.30	620.00	621.35	590.00	598.75	595.30	604.54	30740	185.84	1694	18133	58.99
NIRAJ	EQ	21-May-2024	43.05	42.80	43.25	40.90	43.25	42.60	42.04	30402	12.78	415	18887	62.12
NIRMAN	SM	21-May-2024	211.00	208.00	218.95	200.00	209.00	209.00	207.81	41400	86.03	62	23400	56.52
NITCO	BE	21-May-2024	80.95	82.00	82.00	81.00	81.00	81.00	81.96	61686	50.56	108	-	-
NITINSPIN	EQ	21-May-2024	348.70	344.00	351.90	340.85	347.90	347.65	344.67	159106	548.39	3245	119786	75.29
NITIRAJ	BE	21-May-2024	229.85	234.00	234.00	218.35	218.35	218.50	221.81	7897	17.52	127	-	-
NKIND	EQ	21-May-2024	53.75	56.35	56.40	52.00	53.00	53.15	55.29	1265	0.70	77	880	69.57
NLCINDIA	EQ	21-May-2024	239.90	239.90	248.50	235.95	246.10	246.20	244.32	9223255	22533.86	79904	3431926	37.21
NMDC	EQ	21-May-2024	280.15	281.05	286.35	279.15	282.65	282.20	283.43	13473517	38187.52	107558	5480544	40.68
NOCIL	EQ	21-May-2024	262.25	260.50	267.05	258.55	264.65	264.95	264.03	432754	1142.61	11582	215101	49.71
NOIDATOLL	BE	21-May-2024	9.00	8.70	9.45	8.70	9.45	9.45	9.30	233137	21.67	360	-	-
NORBTEAEXP	EQ	21-May-2024	12.65	12.95	13.05	12.05	12.25	12.55	12.41	3172	0.39	99	1844	58.13
NOVAAGRI	EQ	21-May-2024	49.45	50.40	52.95	50.00	51.50	51.50	51.84	862563	447.17	5431	493221	57.18
NPBET	EQ	21-May-2024	245.94	245.96	248.44	243.00	247.00	243.84	244.68	1237	3.03	81	720	58.21
NPST	SM	21-May-2024	1339.50	1384.90	1406.45	1360.00	1406.45	1406.45	1387.36	14300	198.39	113	11500	80.42
NRAIL	EQ	21-May-2024	464.55	460.05	466.90	456.10	457.05	458.15	462.20	5155	23.83	273	4223	81.92
NRBBEARING	EQ	21-May-2024	323.15	330.00	351.65	325.55	349.95	349.65	345.08	2197456	7582.98	46204	936428	42.61
NRL	EQ	21-May-2024	80.75	80.75	81.15	76.95	78.00	77.80	79.00	81741	64.57	734	55250	67.59
NSIL	EQ	21-May-2024	3456.70	3482.00	3498.45	3400.00	3419.80	3408.40	3437.06	3290	113.08	989	2046	62.19
NSLNISP	EQ	21-May-2024	65.45	66.00	66.60	64.40	66.20	66.30	65.86	16356078	10772.51	36755	6459080	39.49
NTL	BE	21-May-2024	3.40	3.25	3.25	3.25	3.25	3.25	3.25	2801	0.09	17	-	-
NTPC	EQ	21-May-2024	366.30	367.00	374.10	365.35	372.15	372.00	371.54	10939593	40644.98	154587	5773395	52.78
NUCLEUS	EQ	21-May-2024	1340.25	1325.20	1378.90	1325.20	1355.00	1361.55	1358.61	22385	304.12	3227	9493	42.41
NURECA	EQ	21-May-2024	271.60	271.60	274.70	267.20	268.00	268.30	269.42	31261	84.22	1049	20266	64.83
NUVAMA	EQ	21-May-2024	4920.60	4969.95	4970.05	4581.00	4650.00	4630.80	4716.19	123683	5833.13	18639	73518	59.44
NUVOCO	EQ	21-May-2024	324.20	324.20	325.95	321.05	324.20	324.10	324.05	127036	411.66	5502	67892	53.44
NV20	EQ	21-May-2024	141.37	141.48	141.48	140.37	141.00	140.99	140.86	61483	86.61	408	49721	80.87
NV20BEES	EQ	21-May-2024	140.99	143.42	143.42	140.99	142.52	142.34	141.85	31504	44.69	365	28795	91.40
NV20IETF	EQ	21-May-2024	13.83	13.60	14.10	13.60	13.87	13.85	13.84	907288	125.61	2764	588692	64.88
NXST	RR	21-May-2024	129.46	129.46	130.00	127.00	127.20	127.21	128.76	238310	306.85	8653	214643	90.07
NYKAA	EQ	21-May-2024	176.90	176.55	178.00	175.05	177.00	177.45	176.76	2130073	3765.04	34192	1176078	55.21
OAL	EQ	21-May-2024	353.45	351.15	356.90	344.30	346.90	345.00	348.81	9869	34.42	776	6927	70.19
OBCL	EQ	21-May-2024	54.15	54.20	55.45	53.20	54.25	54.00	54.21	93061	50.45	1192	69716	74.91
OBEROIRLTY	EQ	21-May-2024	1738.45	1750.55	1758.50	1718.55	1728.90	1724.90	1735.59	1585616	27519.82	116008	844126	53.24
OCCL	EQ	21-May-2024	722.75	733.90	733.90	720.00	723.50	726.30	726.66	8153	59.24	929	5030	61.70
OFSS	EQ	21-May-2024	7787.85	7825.00	7827.00	7649.95	7660.25	7669.35	7708.08	69252	5338.00	17887	30499	44.04
OIL	EQ	21-May-2024	646.50	656.00	671.10	640.55	661.80	664.00	656.16	7546149	49514.67	161579	2883839	38.22
OILCOUNTUB	BE	21-May-2024	40.20	40.05	40.20	38.70	40.10	40.00	40.04	42202	16.90	125	-	-
OLECTRA	EQ	21-May-2024	1722.20	1700.00	1725.00	1694.85	1708.00	1704.25	1709.07	379937	6493.38	23592	175028	46.07
OLIL	SM	21-May-2024	68.00	65.50	68.45	65.50	65.50	65.50	66.36	4800	3.19	4	4800	100.00
OMAXAUTO	BE	21-May-2024	145.20	142.30	145.20	142.30	145.20	145.20	142.84	54047	77.20	91	-	-
OMAXE	EQ	21-May-2024	93.90	92.50	94.30	91.10	91.10	92.30	92.89	151021	140.29	1243	99550	65.92
OMFURN	SM	21-May-2024	75.50	74.50	74.95	74.00	74.95	74.95	74.30	24000	17.83	10	24000	100.00
OMINFRAL	EQ	21-May-2024	129.40	132.40	132.80	128.50	129.95	129.50	130.78	310677	406.31	3780	213040	68.57
OMKARCHEM	BZ	21-May-2024	7.00	6.90	7.35	6.65	7.20	7.25	7.02	33063	2.32	98	-	-
ONDOOR	SM	21-May-2024	294.35	309.00	309.05	309.00	309.05	309.05	309.04	12000	37.09	11	12000	100.00
ONELIFECAP	BE	21-May-2024	17.00	17.00	17.85	16.65	17.70	17.55	17.48	20603	3.60	126	-	-
ONEPOINT	EQ	21-May-2024	58.35	59.55	59.55	57.60	59.00	58.85	58.56	1208596	707.72	4288	783685	64.84
ONGC	EQ	21-May-2024	279.00	281.10	284.00	278.35	279.90	280.10	280.51	17559555	49257.03	161843	7478094	42.59
ONMOBILE	EQ	21-May-2024	76.55	76.95	77.20	74.75	75.00	74.90	75.26	339740	255.70	2344	166711	49.07
ONWARDTEC	EQ	21-May-2024	436.15	436.20	440.30	391.20	394.90	393.65	406.82	308209	1253.85	19281	182934	59.35
OPTIEMUS	EQ	21-May-2024	282.80	283.45	284.05	278.05	278.20	278.60	281.10	62089	174.53	2725	42280	68.10
ORBTEXP	EQ	21-May-2024	164.25	160.30	162.90	160.00	160.35	160.50	160.90	19071	30.69	669	13208	69.26
ORCHPHARMA	EQ	21-May-2024	1075.10	1068.00	1105.00	1068.00	1087.05	1095.20	1089.31	40054	436.31	6051	27713	69.19
ORIANA	SM	21-May-2024	2367.45	2485.80	2485.80	2485.80	2485.80	2485.80	2485.80	19650	488.46	68	19650	100.00
ORICONENT	EQ	21-May-2024	38.80	38.35	39.10	37.90	38.45	38.10	38.39	178989	68.71	1231	104294	58.27
ORIENTALTL	BE	21-May-2024	9.05	9.05	9.15	8.90	9.00	8.90	8.99	31332	2.82	155	-	-
ORIENTBELL	EQ	21-May-2024	384.25	385.95	385.95	373.15	374.75	376.70	376.61	22347	84.16	3766	6103	27.31
ORIENTCEM	EQ	21-May-2024	214.70	214.75	214.95	208.55	209.10	209.20	209.81	597869	1254.42	13170	312050	52.19
ORIENTCER	EQ	21-May-2024	48.90	49.05	49.35	48.10	49.00	48.75	48.85	67181	32.81	456	48065	71.55
ORIENTELEC	EQ	21-May-2024	228.40	228.40	228.40	220.65	221.75	221.50	223.42	322631	720.83	12223	166866	51.72
ORIENTHOT	EQ	21-May-2024	145.85	145.80	147.15	141.65	142.55	142.60	143.46	303363	435.20	4353	178696	58.91
ORIENTLTD	EQ	21-May-2024	92.85	95.70	95.70	92.40	92.50	92.60	93.31	4333	4.04	99	3046	70.30
ORIENTPPR	EQ	21-May-2024	55.05	55.45	55.45	53.20	53.20	53.50	54.06	1905064	1029.92	4793	877970	46.09
ORISSAMINE	EQ	21-May-2024	6262.00	5900.60	6085.00	5839.25	5880.05	5866.30	5939.41	49453	2937.22	11629	22664	45.83
ORTEL	BZ	21-May-2024	1.40	1.40	1.45	1.35	1.35	1.35	1.37	2257	0.03	15	-	-
ORTINLAB	EQ	21-May-2024	18.50	18.90	18.90	17.95	18.00	18.05	18.23	30938	5.64	209	24863	80.36
OSIAHYPER	BE	21-May-2024	29.55	30.50	31.00	30.50	31.00	31.00	30.90	545713	168.62	1807	-	-
OSWALAGRO	EQ	21-May-2024	45.40	45.40	45.70	44.60	45.35	45.50	45.26	105225	47.62	679	79756	75.80
OSWALGREEN	EQ	21-May-2024	33.45	33.45	34.20	32.65	32.80	32.80	32.97	219892	72.50	1473	130930	59.54
OSWALSEEDS	BE	21-May-2024	28.85	28.85	28.85	27.40	28.10	28.15	27.82	79977	22.25	384	-	-
OWAIS	SM	21-May-2024	1198.95	1258.85	1258.85	1257.85	1258.85	1258.85	1258.84	131200	1651.60	63	92800	70.73
PAGEIND	EQ	21-May-2024	35769.50	35555.55	35680.10	35050.00	35200.00	35237.85	35243.15	19535	6884.75	7997	11078	56.71
PAISALO	EQ	21-May-2024	70.85	71.20	71.20	68.35	69.25	69.10	69.68	1381136	962.36	7900	960362	69.53
PAKKA	EQ	21-May-2024	269.75	269.70	273.90	265.95	266.70	266.65	268.37	95607	256.58	5774	48232	50.45
PALASHSECU	EQ	21-May-2024	136.40	141.00	141.00	131.55	132.35	133.05	134.88	6413	8.65	640	3380	52.71
PALREDTEC	BE	21-May-2024	118.75	116.20	117.95	113.05	115.80	114.95	115.96	17911	20.77	454	-	-
PANACEABIO	EQ	21-May-2024	137.85	138.60	138.60	128.15	132.20	132.60	132.84	250504	332.76	4920	121992	48.70
PANACHE	EQ	21-May-2024	82.45	82.00	85.90	78.85	82.00	83.85	82.58	23963	19.79	272	17627	73.56
PANAMAPET	EQ	21-May-2024	340.45	340.05	351.35	337.00	347.00	347.60	345.76	146294	505.82	5846	93629	64.00
PANSARI	EQ	21-May-2024	89.00	89.00	92.20	88.00	88.55	88.80	90.31	1084	0.98	43	774	71.40
PAR	EQ	21-May-2024	261.00	263.00	264.90	250.05	253.50	252.85	255.71	23537	60.19	1091	14540	61.78
PARACABLES	BE	21-May-2024	73.05	73.50	74.10	71.45	71.90	71.60	72.19	368790	266.22	2572	-	-
PARADEEP	EQ	21-May-2024	70.10	70.50	71.00	69.10	70.20	70.15	69.90	2018655	1411.14	7147	648305	32.12
PARAGMILK	EQ	21-May-2024	214.60	193.00	197.00	183.40	185.85	185.20	189.02	6538706	12359.26	66571	3332281	50.96
PARAGON	SM	21-May-2024	137.35	134.65	138.80	132.00	137.00	136.15	134.07	36000	48.27	25	27600	76.67
PARAS	EQ	21-May-2024	774.85	779.00	799.30	778.00	781.40	782.95	788.41	1592968	12559.12	55108	482638	30.30
PARASPETRO	BE	21-May-2024	3.35	3.35	3.35	3.35	3.35	3.35	3.35	216766	7.26	407	-	-
PARIN	SM	21-May-2024	176.00	184.80	184.80	183.95	184.80	184.80	184.56	7000	12.92	7	7000	100.00
PARKHOTELS	EQ	21-May-2024	189.30	191.30	191.70	185.65	187.05	189.10	187.90	287481	540.17	14089	142902	49.71
PARSVNATH	EQ	21-May-2024	13.70	13.70	13.90	13.40	13.65	13.60	13.66	435715	59.51	714	289001	66.33
PARTYCRUS	SM	21-May-2024	138.75	132.10	132.10	124.55	127.40	128.70	128.82	26000	33.49	24	19000	73.08
PASHUPATI	SM	21-May-2024	206.10	206.15	206.15	196.25	198.25	198.25	197.33	24800	48.94	7	24800	100.00
PASUPTAC	EQ	21-May-2024	38.70	38.80	38.80	36.90	37.00	37.10	37.42	193050	72.24	1281	127963	66.28
PATANJALI	EQ	21-May-2024	1427.30	1416.00	1435.90	1400.00	1425.00	1417.85	1413.63	254354	3595.63	14984	127733	50.22
PATELENG	EQ	21-May-2024	58.60	65.90	65.90	61.65	62.30	62.25	62.88	28295496	17791.04	98563	15421395	54.50
PATINTLOG	EQ	21-May-2024	21.20	21.30	21.50	21.00	21.20	21.35	21.30	305839	65.14	1066	190276	62.21
PATTECH	ST	21-May-2024	89.00	89.00	90.00	85.00	89.50	89.75	88.76	18000	15.98	12	18000	100.00
PAVNAIND	EQ	21-May-2024	532.05	544.00	546.70	528.05	528.10	536.55	534.87	14516	77.64	666	11769	81.08
PAYTM	EQ	21-May-2024	344.40	348.00	361.60	341.45	353.30	351.70	354.47	3172650	11246.10	63107	1969268	62.07
PCBL	EQ	21-May-2024	269.20	268.90	269.45	261.85	262.00	263.95	265.27	969514	2571.87	22060	609311	62.85
PCJEWELLER	EQ	21-May-2024	50.10	50.40	50.45	49.50	49.70	49.65	49.85	715896	356.87	4371	413314	57.73
PDMJEPAPER	EQ	21-May-2024	96.65	97.50	97.75	94.00	95.20	95.45	95.64	1209866	1157.10	8505	550399	45.49
PDSL	EQ	21-May-2024	422.40	421.90	442.40	421.90	441.15	437.80	435.04	91531	398.19	7768	55839	61.01
PEARLPOLY	BE	21-May-2024	39.20	39.20	39.50	38.20	38.40	38.30	38.85	25828	10.03	156	-	-
PEL	EQ	21-May-2024	828.75	831.00	831.00	817.35	818.50	818.65	820.89	1097131	9006.19	41633	481810	43.92
PENIND	EQ	21-May-2024	135.85	135.05	136.95	132.95	135.50	135.20	134.67	517236	696.54	6490	241809	46.75
PENINLAND	EQ	21-May-2024	66.20	66.00	67.30	64.50	65.00	64.80	65.74	1358672	893.23	4904	726987	53.51
PENTAGON	SM	21-May-2024	126.00	135.00	142.00	126.60	128.55	127.65	133.84	53000	70.94	53	42000	79.25
PERFECT	SM	21-May-2024	40.00	39.75	39.75	38.05	38.05	38.15	38.38	42000	16.12	14	27000	64.29
PERSISTENT	EQ	21-May-2024	3527.30	3527.00	3527.30	3465.50	3515.95	3513.90	3488.64	522945	18243.67	34651	381788	73.01
PETRONET	EQ	21-May-2024	313.50	311.50	316.20	307.00	307.95	308.60	310.31	6925859	21491.77	66118	3694973	53.35
PFC	EQ	21-May-2024	465.95	465.10	471.10	460.20	467.25	469.10	466.71	10578500	49370.57	134402	4009724	37.90
PFIZER	EQ	21-May-2024	4473.05	4500.00	4525.00	4331.00	4400.00	4382.55	4417.65	46829	2068.74	10016	22436	47.91
PFOCUS	EQ	21-May-2024	101.95	100.60	101.70	96.00	98.05	98.45	98.81	93364	92.26	1555	56983	61.03
PFS	EQ	21-May-2024	43.00	42.65	43.15	41.55	42.05	42.15	42.42	1036790	439.78	3840	697589	67.28
PGEL	EQ	21-May-2024	2194.85	2210.00	2395.00	2210.00	2340.05	2347.40	2324.70	282786	6573.93	32955	133679	47.27
PGHH	EQ	21-May-2024	15735.40	15730.00	15800.00	15598.55	15645.00	15668.85	15669.37	3374	528.68	1737	1805	53.50
PGHL	EQ	21-May-2024	4829.85	4785.05	4805.75	4732.45	4790.00	4774.35	4762.47	6919	329.52	1999	4202	60.73
PGIL	EQ	21-May-2024	619.75	635.00	643.00	623.85	640.00	639.25	635.73	32274	205.17	2438	19897	61.65
PGINVIT	IV	21-May-2024	98.03	97.50	98.03	97.45	97.79	97.76	97.75	806735	788.58	5425	714937	88.62
PHANTOMFX	SM	21-May-2024	445.80	440.00	444.50	434.00	435.00	437.15	438.52	32400	142.08	89	24600	75.93
PHARMABEES	EQ	21-May-2024	19.18	19.75	19.75	19.00	19.50	19.48	19.41	3873448	752.00	8861	3164220	81.69
PHOENIXLTD	EQ	21-May-2024	3125.60	3130.00	3169.95	2930.95	3126.00	3144.25	3046.66	1010422	30784.11	93742	471134	46.63
PIDILITIND	EQ	21-May-2024	3014.50	2983.10	3037.75	2970.85	3015.90	3015.25	3013.74	728534	21956.09	61262	542764	74.50
PIGL	BE	21-May-2024	78.55	80.10	80.10	80.00	80.00	80.00	80.09	36283	29.06	106	-	-
PIIND	EQ	21-May-2024	3579.75	3598.00	3604.00	3546.75	3600.00	3584.95	3580.77	221518	7932.06	26869	94792	42.79
PILANIINVS	EQ	21-May-2024	3905.30	3957.00	3957.00	3805.65	3878.85	3846.40	3861.51	3990	154.07	1081	2344	58.75
PILITA	BE	21-May-2024	11.90	11.90	11.90	11.45	11.75	11.55	11.67	81369	9.50	313	-	-
PIONEEREMB	EQ	21-May-2024	43.25	44.00	44.40	42.10	42.70	42.25	43.34	16458	7.13	281	12643	76.82
PITTIENG	EQ	21-May-2024	873.45	884.75	895.00	862.70	868.50	868.45	873.15	99982	872.99	8553	66019	66.03
PIXTRANS	EQ	21-May-2024	1358.25	1375.00	1375.00	1335.00	1365.00	1365.00	1353.89	9637	130.47	1804	6144	63.75
PKTEA	EQ	21-May-2024	326.75	327.00	327.00	311.15	313.20	313.20	315.69	179	0.57	25	166	92.74
PLADAINFO	SM	21-May-2024	31.30	30.00	30.00	30.00	30.00	30.00	30.00	3000	0.90	1	3000	100.00
PLASTIBLEN	EQ	21-May-2024	266.65	266.65	267.90	256.55	258.90	258.05	260.66	21529	56.12	1034	14694	68.25
PLATIND	EQ	21-May-2024	212.00	212.00	212.90	208.00	209.10	209.85	210.62	404333	851.60	9358	199476	49.33
PLAZACABLE	EQ	21-May-2024	90.85	89.10	90.80	89.10	89.45	89.40	89.69	80519	72.22	1604	55781	69.28
PNB	EQ	21-May-2024	126.10	126.40	128.00	125.80	126.30	126.40	126.96	30284178	38447.84	101544	12421869	41.02
PNBGILTS	EQ	21-May-2024	103.85	103.50	105.75	103.30	104.90	104.60	104.72	455820	477.35	3801	189222	41.51
PNBHOUSING	EQ	21-May-2024	747.30	747.50	747.50	733.35	740.00	740.55	739.91	163701	1211.24	13273	73813	45.09
PNC	EQ	21-May-2024	58.60	58.60	58.80	56.90	57.50	57.40	57.81	58555	33.85	586	39442	67.36
PNCINFRA	EQ	21-May-2024	458.40	457.70	469.90	454.00	458.15	457.85	461.46	896877	4138.77	28022	420034	46.83
POCL	EQ	21-May-2024	716.25	727.00	780.00	723.05	757.85	752.10	755.67	137740	1040.86	5258	71781	52.11
PODDARHOUS	BZ	21-May-2024	105.00	100.10	108.95	100.10	107.35	106.85	106.75	1074	1.15	15	-	-
PODDARMENT	EQ	21-May-2024	373.10	380.55	427.40	380.55	417.00	414.60	411.24	192944	793.46	7374	95834	49.67
POKARNA	EQ	21-May-2024	515.15	510.25	608.80	505.10	581.00	582.50	573.80	1004219	5762.22	41461	410507	40.88
POLICYBZR	EQ	21-May-2024	1361.05	1375.00	1375.00	1268.00	1290.80	1286.30	1314.24	2078024	27310.22	110588	1318485	63.45
POLYCAB	EQ	21-May-2024	6496.25	6500.50	6843.95	6500.50	6690.00	6693.55	6703.85	957271	64174.03	95665	290888	30.39
POLYMED	EQ	21-May-2024	1659.05	1692.00	1836.00	1660.00	1748.55	1744.50	1793.15	848807	15220.42	64955	95237	11.22
POLYPLEX	EQ	21-May-2024	896.80	899.75	905.05	870.00	872.00	872.50	876.21	104051	911.71	13853	56907	54.69
POLYSIL	SM	21-May-2024	35.70	35.70	38.65	34.70	34.90	34.90	35.73	18000	6.43	9	8000	44.44
PONNIERODE	EQ	21-May-2024	451.75	457.00	457.00	445.30	446.20	448.00	449.07	33862	152.06	2032	19590	57.85
POONAWALLA	EQ	21-May-2024	465.20	465.95	465.95	457.00	458.00	458.65	459.75	790413	3633.94	18671	514618	65.11
POWERGRID	EQ	21-May-2024	316.90	311.00	327.45	311.00	325.00	325.65	322.78	21976662	70936.30	231340	11250162	51.19
POWERINDIA	EQ	21-May-2024	11378.45	11398.25	11403.85	10688.00	10899.00	10832.10	10989.71	94437	10378.36	23700	38375	40.64
POWERMECH	EQ	21-May-2024	5117.85	5145.00	5145.00	4797.15	4931.00	4923.10	4918.31	88552	4355.26	18985	43006	48.57
PPAP	EQ	21-May-2024	196.55	194.30	196.00	189.00	190.30	190.45	192.80	17296	33.35	548	10019	57.93
PPL	EQ	21-May-2024	373.75	370.00	380.00	370.00	372.00	371.75	373.41	56362	210.46	1839	34007	60.34
PPLPHARMA	EQ	21-May-2024	149.50	150.25	151.50	146.20	146.80	147.00	148.68	3084254	4585.60	25288	1674216	54.28
PRAENG	BE	21-May-2024	29.50	29.50	29.90	29.50	29.70	29.70	29.72	75943	22.57	55	-	-
PRAJIND	EQ	21-May-2024	523.85	523.85	535.00	516.00	527.00	525.15	521.29	616555	3214.05	33263	334373	54.23
PRAKASH	EQ	21-May-2024	172.90	176.00	176.00	169.05	169.25	169.95	172.32	580116	999.64	16768	363600	62.68
PRAKASHSTL	BE	21-May-2024	9.65	10.10	10.10	9.90	10.10	10.10	10.10	668440	67.50	2920	-	-
PRAMARA	SM	21-May-2024	169.80	171.00	172.00	161.35	161.35	161.35	164.43	120000	197.32	48	94000	78.33
PRATHAM	SM	21-May-2024	397.70	417.00	417.00	377.85	384.00	389.35	393.75	435200	1713.58	223	227200	52.21
PRAXIS	BE	21-May-2024	16.20	16.20	17.00	16.20	17.00	17.00	16.56	87272	14.45	76	-	-
PRECAM	EQ	21-May-2024	199.45	200.80	202.00	197.30	199.50	198.70	199.58	85821	171.28	3127	47148	54.94
PRECISION	SM	21-May-2024	47.95	47.00	47.20	46.05	47.00	47.00	46.79	14000	6.55	7	14000	100.00
PRECOT	BE	21-May-2024	377.00	359.00	379.90	359.00	373.90	373.90	361.67	2516	9.10	56	-	-
PRECWIRE	EQ	21-May-2024	141.45	142.65	143.70	135.50	136.00	136.10	138.93	459332	638.17	10669	252868	55.05
PREMEXPLN	EQ	21-May-2024	2477.60	2524.00	2541.00	2465.00	2481.25	2490.65	2500.11	52135	1303.43	5871	27603	52.95
PREMIERPOL	EQ	21-May-2024	206.30	209.35	209.35	199.35	202.90	201.15	203.99	79395	161.96	2937	45269	57.02
PRESSTONIC	SM	21-May-2024	115.65	114.30	117.00	112.20	114.20	114.00	114.80	32000	36.74	35	22400	70.00
PRESTIGE	EQ	21-May-2024	1600.20	1600.20	1634.85	1556.35	1597.95	1598.90	1595.74	811232	12945.13	71241	332699	41.01
PRICOLLTD	EQ	21-May-2024	455.50	455.50	459.85	448.80	451.70	452.30	453.66	268391	1217.59	22094	156882	58.45
PRIMESECU	EQ	21-May-2024	195.55	195.80	205.80	190.30	203.00	201.10	198.13	424327	840.73	10632	210017	49.49
PRINCEPIPE	EQ	21-May-2024	653.20	651.85	651.85	632.25	640.00	641.35	639.59	242600	1551.64	15462	90236	37.20
PRITI	EQ	21-May-2024	170.80	167.10	170.75	166.25	167.00	166.85	167.89	33030	55.46	951	23090	69.91
PRITIKA	SM	21-May-2024	61.85	61.80	61.80	58.75	58.75	58.75	59.00	44000	25.96	21	28000	63.64
PRITIKAUTO	BE	21-May-2024	29.55	29.55	29.55	28.40	29.05	28.70	28.73	264810	76.09	1704	-	-
PRIVISCL	EQ	21-May-2024	1160.45	1177.85	1177.85	1121.05	1122.00	1134.10	1146.31	12952	148.47	2043	7966	61.50
PRLIND	ST	21-May-2024	95.90	100.65	100.65	91.10	98.00	98.75	99.17	1816000	1800.96	634	1590000	87.56
PROLIFE	SM	21-May-2024	208.00	202.80	206.00	202.80	206.00	206.00	205.06	2000	4.10	4	1500	75.00
PROPEQUITY	SM	21-May-2024	301.35	301.05	306.10	300.25	304.00	305.00	303.43	4800	14.56	7	4200	87.50
PROV	SM	21-May-2024	940.00	970.00	970.00	969.95	970.00	970.00	969.99	640	6.21	4	480	75.00
PROZONER	EQ	21-May-2024	31.80	31.55	32.00	31.30	31.35	31.40	31.65	327778	103.74	1021	217129	66.24
PRSMJOHNSN	EQ	21-May-2024	146.25	145.10	145.95	142.00	142.70	143.05	143.46	408369	585.83	7795	208879	51.15
PRUDENT	EQ	21-May-2024	1624.25	1624.25	1638.30	1603.05	1630.00	1630.35	1624.33	9943	161.51	3977	6081	61.16
PRUDMOULI	BE	21-May-2024	24.00	23.75	25.20	22.90	25.20	25.20	24.87	11008	2.74	25	-	-
PSB	EQ	21-May-2024	60.90	61.50	62.70	60.00	61.70	61.70	61.75	3955551	2442.46	11164	1181867	29.88
PSPPROJECT	EQ	21-May-2024	685.10	687.50	695.00	666.00	671.50	671.60	682.36	78256	533.99	8118	37242	47.59
PSUBANK	EQ	21-May-2024	710.69	719.49	790.10	707.00	719.50	718.55	716.82	35814	256.72	1310	20709	57.82
PSUBANKADD	EQ	21-May-2024	71.40	72.10	72.59	71.40	72.40	72.24	72.13	18190	13.12	196	11431	62.84
PSUBNKBEES	EQ	21-May-2024	79.49	79.99	80.50	79.05	80.30	80.33	79.96	3440206	2750.78	11514	1957862	56.91
PSUBNKIETF	EQ	21-May-2024	71.89	71.90	72.99	71.42	72.75	72.75	72.53	271974	197.27	2046	145632	53.55
PTC	EQ	21-May-2024	227.35	227.35	232.10	225.05	228.60	228.30	229.56	2152009	4940.17	27519	1155675	53.70
PTCIL	EQ	21-May-2024	7449.90	7450.00	8290.95	7351.00	8186.00	8153.40	7853.09	55792	4381.40	13382	28160	50.47
PTL	EQ	21-May-2024	43.05	43.15	43.30	42.55	43.00	42.75	42.83	68945	29.53	923	39167	56.81
PULZ	SM	21-May-2024	128.00	121.15	127.00	121.05	127.00	127.00	124.39	8000	9.95	8	3000	37.50
PUNJABCHEM	EQ	21-May-2024	1028.30	1041.15	1041.15	1021.10	1026.10	1031.90	1029.78	4896	50.42	668	3131	63.95
PURVA	BE	21-May-2024	430.00	451.50	451.50	438.00	451.50	451.50	451.14	161046	726.54	2923	-	-
PURVFLEXI	SM	21-May-2024	217.20	217.20	218.00	212.10	217.00	217.00	215.43	12800	27.57	8	12800	100.00
PVP	EQ	21-May-2024	29.30	29.20	29.20	28.25	28.30	28.40	28.70	372062	106.79	1639	235051	63.18
PVRINOX	EQ	21-May-2024	1325.65	1325.65	1357.85	1316.05	1347.00	1349.30	1345.20	889582	11966.69	66141	381002	42.83
PVSL	EQ	21-May-2024	220.00	217.80	221.95	216.15	219.80	218.60	218.75	79383	173.65	5690	46272	58.29
PVTBANIETF	EQ	21-May-2024	23.97	23.94	24.04	23.80	23.84	23.84	23.86	3510990	837.61	4491	2948214	83.97
PVTBANKADD	EQ	21-May-2024	24.08	24.50	24.50	23.51	24.15	24.00	23.98	2133022	511.53	222	2098369	98.38
PYRAMID	EQ	21-May-2024	153.40	153.00	153.00	147.95	148.90	148.40	149.75	58810	88.07	1831	43673	74.26
QGOLDHALF	EQ	21-May-2024	62.38	62.38	63.69	62.37	62.48	62.51	62.51	51174	31.99	374	37544	73.37
QMSMEDI	SM	21-May-2024	116.00	108.00	113.20	108.00	108.50	108.40	109.07	25000	27.27	20	22000	88.00
QNIFTY	EQ	21-May-2024	2412.00	2420.00	2426.00	2408.00	2418.00	2418.00	2416.18	329	7.95	54	263	79.94
QUADPRO	SM	21-May-2024	5.70	5.50	5.95	5.50	5.95	5.95	5.88	72000	4.23	6	72000	100.00
QUAL30IETF	EQ	21-May-2024	19.46	19.66	20.05	19.47	19.56	19.56	19.54	431045	84.24	260	338686	78.57
QUESS	EQ	21-May-2024	634.80	639.00	639.00	609.00	615.85	613.90	620.45	271144	1682.32	13434	143807	53.04
QUICKHEAL	EQ	21-May-2024	469.60	473.40	473.40	455.00	458.95	456.80	463.25	75191	348.32	7073	37458	49.82
QUICKTOUCH	SM	21-May-2024	155.00	155.00	155.00	127.00	145.10	146.05	141.69	22000	31.17	43	16500	75.00
QUINTEGRA	BE	21-May-2024	2.35	2.45	2.45	2.35	2.45	2.45	2.43	33358	0.81	85	-	-
RACE	EQ	21-May-2024	332.60	330.60	359.00	329.30	352.55	356.45	345.43	49485	170.93	1255	34898	70.52
RADAAN	EQ	21-May-2024	2.20	2.30	2.30	2.30	2.30	2.30	2.30	21183	0.49	25	21183	100.00
RADHIKAJWE	EQ	21-May-2024	63.10	62.65	63.10	61.15	61.70	61.60	61.90	231528	143.31	2381	140733	60.78
RADIANTCMS	EQ	21-May-2024	85.90	85.90	87.10	85.55	86.30	86.10	86.37	83695	72.29	983	52448	62.67
RADICO	EQ	21-May-2024	1721.30	1722.65	1726.05	1687.00	1691.95	1695.45	1699.00	96017	1631.33	14159	43089	44.88
RADIOCITY	EQ	21-May-2024	17.35	17.60	17.90	17.30	17.45	17.50	17.54	641468	112.53	1262	410043	63.92
RADIOCITY	P1	21-May-2024	100.05	100.05	100.60	100.05	100.60	100.60	100.43	1993	2.00	17	1993	100.00
RADIOWALLA	SM	21-May-2024	122.50	122.50	126.50	122.25	122.25	122.25	124.70	12800	15.96	8	11200	87.50
RAILTEL	EQ	21-May-2024	412.00	414.60	435.70	410.25	434.00	433.00	425.81	13255919	56445.62	129764	4236570	31.96
RAIN	EQ	21-May-2024	167.70	167.70	173.15	165.90	172.00	172.00	171.15	2371960	4059.73	23996	1067835	45.02
RAINBOW	EQ	21-May-2024	1393.95	1360.00	1374.00	1323.30	1324.10	1327.90	1334.54	186330	2486.64	21163	88250	47.36
RAJESHEXPO	EQ	21-May-2024	303.25	303.25	303.25	298.50	299.55	299.95	300.60	241450	725.80	9489	130266	53.95
RAJMET	BE	21-May-2024	11.65	11.70	12.00	11.70	11.80	11.75	11.83	832222	98.44	3960	-	-
RAJRATAN	EQ	21-May-2024	592.95	592.95	595.00	580.00	584.00	581.80	584.17	54989	321.23	6830	39379	71.61
RAJRILTD	BE	21-May-2024	22.05	22.05	22.45	21.60	21.75	21.65	21.75	27199	5.92	287	-	-
RAJSREESUG	EQ	21-May-2024	63.70	64.30	64.80	60.85	62.55	61.95	62.40	106432	66.41	1259	63590	59.75
RAJTV	BE	21-May-2024	140.30	137.50	137.50	137.50	137.50	137.50	137.50	16288	22.40	49	-	-
RALLIS	EQ	21-May-2024	276.50	278.35	278.35	267.35	271.20	271.90	273.42	630298	1723.35	19009	338946	53.78
RAMANEWS	EQ	21-May-2024	21.40	21.00	22.00	20.50	21.20	21.25	21.06	167699	35.32	800	99450	59.30
RAMAPHO	EQ	21-May-2024	176.45	176.45	177.30	174.70	177.00	176.90	176.52	7925	13.99	280	5986	75.53
RAMASTEEL	EQ	21-May-2024	13.05	13.10	13.10	12.65	12.75	12.70	12.82	6106780	782.65	13805	3821115	62.57
RAMCOCEM	EQ	21-May-2024	781.15	781.15	784.15	770.50	771.75	771.75	775.50	999060	7747.71	25059	679186	67.98
RAMCOIND	EQ	21-May-2024	218.05	221.00	221.00	214.80	217.05	216.85	216.63	62593	135.60	3102	40257	64.32
RAMCOSYS	BE	21-May-2024	363.05	367.95	378.00	362.50	376.55	375.85	373.74	45650	170.61	1024	-	-
RAMKY	EQ	21-May-2024	497.55	497.55	497.55	472.00	474.00	474.75	481.56	123268	593.61	3667	82353	66.81
RAMRAT	EQ	21-May-2024	380.55	380.00	380.00	370.00	370.00	371.30	373.81	45654	170.66	1530	26483	58.01
RANASUG	EQ	21-May-2024	21.75	21.75	21.80	21.40	21.55	21.55	21.61	317521	68.62	1210	202586	63.80
RANEENGINE	EQ	21-May-2024	373.10	389.00	389.00	368.55	370.05	371.85	374.53	5670	21.24	468	3481	61.39
RANEHOLDIN	EQ	21-May-2024	1285.65	1278.10	1315.40	1277.10	1302.15	1298.85	1300.23	18270	237.55	2479	9407	51.49
RATEGAIN	EQ	21-May-2024	736.35	736.00	819.90	723.35	768.00	770.75	780.77	3236094	25266.41	119813	763493	23.59
RATNAMANI	EQ	21-May-2024	3301.60	3310.00	3339.95	3230.00	3293.00	3295.20	3296.43	40001	1318.60	13568	19087	47.72
RATNAVEER	EQ	21-May-2024	128.95	128.95	133.00	127.30	131.45	131.20	130.41	338227	441.10	5576	167390	49.49
RAYMOND	EQ	21-May-2024	2235.70	2248.60	2278.00	2205.00	2243.20	2257.25	2250.73	213021	4794.53	23976	87784	41.21
RBA	EQ	21-May-2024	104.95	105.25	106.40	103.35	104.50	104.05	105.02	1414734	1485.81	7113	756994	53.51
RBL	EQ	21-May-2024	941.45	941.45	958.00	941.00	941.10	942.75	947.85	29266	277.40	4354	13895	47.48
RBLBANK	EQ	21-May-2024	252.20	253.00	254.20	249.05	250.00	250.05	252.05	2464518	6211.84	29059	702294	28.50
RBMINFRA	SM	21-May-2024	517.80	520.00	527.00	506.65	516.75	516.90	515.53	7000	36.09	34	4600	65.71
RBS	SM	21-May-2024	100.75	100.00	100.00	97.55	98.50	98.35	98.79	81600	80.61	51	67200	82.35
RBZJEWEL	BE	21-May-2024	136.10	135.25	135.25	130.05	131.00	131.20	132.04	99542	131.44	1635	-	-
RCDL	SM	21-May-2024	39.00	39.95	39.95	38.00	38.05	38.05	38.67	9000	3.48	3	9000	100.00
RCF	EQ	21-May-2024	147.20	148.45	153.10	145.00	151.20	151.15	149.84	5210334	7807.27	34108	1766570	33.91
RCOM	BE	21-May-2024	1.65	1.70	1.70	1.65	1.65	1.65	1.68	3388879	56.90	3010	-	-
RECLTD	EQ	21-May-2024	544.85	544.95	553.90	539.75	545.05	546.95	546.63	7571632	41388.87	142859	2647004	34.96
REDINGTON	EQ	21-May-2024	210.95	211.00	213.90	206.15	212.00	212.60	211.07	1767936	3731.66	70814	842658	47.66
REDTAPE	EQ	21-May-2024	729.00	734.90	734.90	713.10	726.20	728.10	724.65	75052	543.86	7157	39768	52.99
REFEX	EQ	21-May-2024	150.90	152.00	158.40	151.30	157.50	158.05	157.57	534255	841.84	3698	341354	63.89
REFRACTORY	ST	21-May-2024	95.60	100.35	100.35	100.35	100.35	100.35	100.35	28000	28.10	7	28000	100.00
REGENCERAM	BE	21-May-2024	39.15	38.40	38.40	38.40	38.40	38.40	38.40	3898	1.50	21	-	-
RELAXO	EQ	21-May-2024	829.85	830.00	831.00	823.55	829.30	825.50	825.76	43715	360.98	10309	28832	65.95
RELCHEMQ	EQ	21-May-2024	201.65	205.45	207.40	199.90	200.00	200.60	203.03	48818	99.12	2580	23292	47.71
RELIANCE	EQ	21-May-2024	2869.65	2851.20	2883.65	2851.20	2867.95	2872.25	2867.19	5588064	160220.38	303596	3914279	70.05
RELIGARE	EQ	21-May-2024	217.80	217.50	220.50	214.55	220.00	218.80	216.60	545486	1181.55	9751	324029	59.40
RELINFRA	EQ	21-May-2024	171.10	171.00	173.15	167.00	167.60	167.85	170.12	1759162	2992.66	13474	965571	54.89
REMSONSIND	EQ	21-May-2024	978.50	953.30	994.00	944.15	952.70	955.15	967.15	13472	130.29	383	2504	18.59
REMUS	SM	21-May-2024	7948.30	8050.00	8098.95	7615.05	7699.90	7684.05	7797.39	3175	247.57	101	2150	67.72
RENUKA	EQ	21-May-2024	42.85	42.90	42.90	41.95	42.15	42.10	42.26	3774682	1595.35	13417	1824701	48.34
REPCOHOME	EQ	21-May-2024	510.35	503.00	509.00	483.40	494.50	495.40	493.57	315246	1555.97	13632	134998	42.82
REPL	EQ	21-May-2024	193.50	193.50	198.90	190.00	191.00	190.50	193.27	13600	26.28	728	8769	64.48
REPRO	EQ	21-May-2024	770.75	766.05	779.65	760.85	768.90	764.90	769.75	15674	120.65	1375	12416	79.21
RESPONIND	EQ	21-May-2024	304.10	303.80	305.70	299.40	303.90	303.05	303.38	163436	495.84	4106	24987	15.29
REXPIPES	SM	21-May-2024	74.80	71.10	74.10	71.10	74.10	74.10	71.94	12000	8.63	6	8000	66.67
RGL	EQ	21-May-2024	106.50	106.65	108.20	105.25	106.60	106.50	106.43	55443	59.01	780	25859	46.64
RHFL	BE	21-May-2024	3.65	3.65	3.65	3.60	3.60	3.60	3.61	1521183	54.98	1627	-	-
RHIM	EQ	21-May-2024	658.00	659.90	667.15	651.60	664.95	662.95	660.33	145632	961.65	11683	90415	62.08
RHL	BE	21-May-2024	160.75	160.00	160.00	158.50	160.00	160.00	159.55	5407	8.63	27	-	-
RICHA	SM	21-May-2024	78.70	82.50	82.60	75.00	75.00	75.00	81.26	12000	9.75	7	9000	75.00
RICOAUTO	EQ	21-May-2024	134.40	134.70	134.85	129.25	130.20	130.20	131.97	1394225	1839.94	13574	493902	35.42
RIIL	EQ	21-May-2024	1232.60	1231.15	1245.00	1221.20	1223.70	1224.05	1230.85	143070	1760.97	9117	40074	28.01
RILINFRA	SM	21-May-2024	31.25	31.90	31.90	30.15	30.90	30.75	30.87	95200	29.39	203	59900	62.92
RISHABH	EQ	21-May-2024	491.60	494.00	494.00	470.75	474.00	473.50	478.77	102120	488.92	6351	61999	60.71
RITCO	EQ	21-May-2024	266.10	265.85	266.00	257.05	260.25	260.55	261.48	43154	112.84	1992	24067	55.77
RITES	EQ	21-May-2024	715.90	723.00	757.00	715.00	739.20	739.65	737.12	6000629	44232.07	120870	1569822	26.16
RITEZONE	SM	21-May-2024	46.00	43.20	49.00	43.20	49.00	49.00	46.03	6400	2.95	4	3200	50.00
RKDL	EQ	21-May-2024	24.15	24.15	24.70	23.50	23.55	23.80	24.11	43520	10.49	443	31907	73.32
RKEC	EQ	21-May-2024	89.60	89.85	89.90	87.75	89.45	88.70	88.78	52085	46.24	441	39845	76.50
RKFORGE	EQ	21-May-2024	739.50	744.00	744.00	724.10	736.10	736.70	732.57	397901	2914.89	25972	190753	47.94
RKSWAMY	EQ	21-May-2024	278.65	278.65	278.90	268.70	269.90	269.70	272.36	96193	261.99	8126	44830	46.60
RMDRIP	SM	21-May-2024	117.00	117.00	122.85	116.50	122.85	122.50	117.57	62000	72.90	58	57000	91.94
RML	EQ	21-May-2024	837.80	835.00	848.00	822.00	823.00	824.85	834.56	13004	108.53	1742	6560	50.45
ROCKINGDCE	SM	21-May-2024	524.10	525.00	527.80	508.10	511.00	521.90	518.06	20750	107.50	54	9000	43.37
ROHLTD	EQ	21-May-2024	379.60	380.00	380.00	358.50	363.00	362.60	365.13	284893	1040.23	9158	188639	66.21
ROLEXRINGS	EQ	21-May-2024	2253.55	2240.00	2677.40	2184.05	2580.10	2571.90	2566.51	360569	9254.06	43143	109221	30.29
ROLLT	BE	21-May-2024	3.40	3.45	3.45	3.45	3.45	3.45	3.45	79441	2.74	62	-	-
ROLTA	BZ	21-May-2024	6.25	5.95	5.95	5.95	5.95	5.95	5.95	247441	14.72	96	-	-
ROML	BE	21-May-2024	56.65	56.65	56.85	54.05	55.50	55.30	54.92	17050	9.36	260	-	-
ROSSARI	EQ	21-May-2024	695.25	714.00	718.90	693.55	694.85	694.70	697.42	56118	391.38	5467	33308	59.35
ROSSELLIND	EQ	21-May-2024	485.85	485.85	485.85	470.55	470.55	473.50	477.16	40398	192.76	3432	20438	50.59
ROTO	EQ	21-May-2024	454.90	453.00	462.00	445.20	461.70	457.15	453.16	232275	1052.57	11966	122253	52.63
ROUTE	EQ	21-May-2024	1456.75	1445.00	1455.00	1430.05	1444.00	1443.75	1438.51	36722	528.25	4725	22383	60.95
ROXHITECH	SM	21-May-2024	149.30	149.65	154.50	145.00	147.00	145.60	148.84	118400	176.23	73	96000	81.08
RPGLIFE	EQ	21-May-2024	1503.55	1504.00	1515.00	1476.00	1489.90	1480.70	1492.71	11600	173.15	1515	5766	49.71
RPOWER	EQ	21-May-2024	26.15	26.35	26.90	25.90	26.20	26.10	26.33	18423952	4850.42	42749	9071839	49.24
RPPINFRA	BE	21-May-2024	119.75	122.10	122.10	121.40	121.40	121.40	122.01	54866	66.94	219	-	-
RPPL	BE	21-May-2024	75.65	75.70	77.50	74.15	74.35	75.05	76.01	24500	18.62	210	-	-
RPSGVENT	EQ	21-May-2024	698.75	698.75	703.55	688.55	700.10	699.55	699.11	46038	321.86	3761	32875	71.41
RPTECH	EQ	21-May-2024	328.10	331.95	334.85	322.60	322.70	329.40	330.04	199464	658.32	6263	121996	61.16
RRKABEL	EQ	21-May-2024	1777.45	1760.95	1779.35	1735.00	1738.80	1749.50	1747.72	87146	1523.07	8633	60729	69.69
RSSOFTWARE	BE	21-May-2024	247.00	243.70	243.70	234.65	234.65	234.65	236.32	53694	126.89	408	-	-
RSWM	EQ	21-May-2024	181.20	181.00	182.90	179.30	180.00	180.75	180.61	46128	83.31	1458	28269	61.28
RSYSTEMS	EQ	21-May-2024	481.80	482.00	488.60	474.80	476.10	478.05	481.83	95791	461.55	6160	59323	61.93
RTNINDIA	EQ	21-May-2024	75.25	75.55	79.10	74.70	76.50	76.50	77.28	4766665	3683.55	19429	1840832	38.62
RTNPOWER	EQ	21-May-2024	13.85	14.40	14.50	13.15	13.15	13.15	13.90	332155294	46175.71	282212	129810246	39.08
RUBYMILLS	EQ	21-May-2024	214.45	217.90	229.00	210.35	212.05	212.60	221.92	111858	248.24	2434	31175	27.87
RUCHINFRA	EQ	21-May-2024	13.85	14.00	14.35	13.60	13.80	13.80	13.81	130560	18.03	542	112742	86.35
RUCHIRA	EQ	21-May-2024	126.70	126.70	127.00	125.05	125.40	125.35	126.04	36520	46.03	772	22070	60.43
RUPA	EQ	21-May-2024	267.80	267.50	267.80	261.10	261.70	262.50	263.72	97653	257.53	4556	56054	57.40
RUSHIL	EQ	21-May-2024	324.80	324.80	325.65	311.00	312.75	311.80	315.79	80300	253.58	4193	49343	61.45
RUSTOMJEE	EQ	21-May-2024	715.60	715.60	719.20	704.95	710.00	710.30	711.68	19282	137.23	872	12878	66.79
RVHL	BE	21-May-2024	49.50	49.50	51.20	47.70	48.95	48.50	49.09	22828	11.21	109	-	-
RVNL	EQ	21-May-2024	299.70	303.30	345.90	301.00	339.50	341.75	330.76	110366536	365045.44	731152	29520554	26.75
S&SPOWER	BE	21-May-2024	278.00	283.00	283.55	283.00	283.55	283.55	283.52	5599	15.87	33	-	-
SAAKSHI	SM	21-May-2024	234.80	234.00	246.00	227.45	242.95	243.45	238.06	16200	38.57	24	13800	85.19
SABAR	SM	21-May-2024	21.60	20.55	20.60	20.55	20.55	20.55	20.56	20000	4.11	4	10000	50.00
SABEVENTS	BE	21-May-2024	11.00	10.80	10.80	10.80	10.80	10.80	10.80	15628	1.69	47	-	-
SABTNL	BE	21-May-2024	139.60	142.35	142.35	142.35	142.35	142.35	142.35	60	0.09	2	-	-
SADBHAV	BE	21-May-2024	30.60	31.20	32.00	30.00	30.40	30.30	30.95	537449	166.36	962	-	-
SADBHIN	EQ	21-May-2024	6.70	6.85	7.00	6.75	6.90	6.90	6.93	220274	15.27	855	165537	75.15
SADHAV	SM	21-May-2024	246.40	246.00	246.00	220.00	232.00	234.45	232.08	199200	462.30	166	103200	51.81
SADHNANIQ	EQ	21-May-2024	67.70	67.70	68.35	66.50	67.40	67.55	67.38	259115	174.58	2288	141194	54.49
SAFARI	EQ	21-May-2024	2112.45	2112.45	2119.30	2044.15	2105.00	2100.45	2096.70	258611	5422.31	10723	231950	89.69
SAGARDEEP	EQ	21-May-2024	27.60	27.60	28.55	27.35	28.00	28.20	28.04	13382	3.75	186	9322	69.66
SAGCEM	EQ	21-May-2024	217.05	217.40	217.40	214.25	217.00	215.05	215.60	60187	129.76	2450	42495	70.60
SAH	EQ	21-May-2024	97.15	95.30	96.65	95.00	95.50	95.40	96.04	34917	33.53	309	5734	16.42
SAHAJ	SM	21-May-2024	21.05	20.50	20.50	20.50	20.50	20.50	20.50	4000	0.82	1	4000	100.00
SAHANA	SM	21-May-2024	1027.25	1078.60	1078.60	1078.60	1078.60	1078.60	1078.60	5250	56.63	14	5250	100.00
SAHYADRI	EQ	21-May-2024	373.30	364.70	372.95	364.70	367.00	368.30	367.21	5364	19.70	309	4290	79.98
SAIFL	SM	21-May-2024	87.00	88.00	88.00	85.10	85.80	85.80	86.42	20800	17.98	26	11200	53.85
SAIL	EQ	21-May-2024	169.15	170.15	175.10	166.45	173.50	174.35	172.45	66484390	114654.18	189407	23260294	34.99
SAKAR	EQ	21-May-2024	352.00	348.50	368.00	343.00	345.00	345.55	351.20	22729	79.82	1096	10811	47.56
SAKHTISUG	EQ	21-May-2024	34.35	34.60	34.90	33.65	33.80	33.85	34.05	189954	64.68	1004	126734	66.72
SAKSOFT	EQ	21-May-2024	279.65	280.00	280.20	270.25	270.55	271.15	273.32	139571	381.47	9259	83778	60.03
SAKUMA	EQ	21-May-2024	27.30	27.30	28.00	26.70	26.80	26.80	27.18	1130078	307.12	1723	834037	73.80
SALASAR	EQ	21-May-2024	20.45	21.25	21.45	20.90	21.45	21.45	21.30	9589345	2042.62	14867	6464685	67.42
SALONA	EQ	21-May-2024	305.30	297.55	308.95	297.55	306.05	305.20	304.39	5835	17.76	385	2852	48.88
SALSTEEL	BE	21-May-2024	21.65	21.25	21.25	21.25	21.25	21.25	21.25	151323	32.16	101	-	-
SALZERELEC	EQ	21-May-2024	797.70	799.00	799.90	758.10	770.00	766.10	769.50	65373	503.05	3617	43403	66.39
SAMBHAAV	BE	21-May-2024	5.30	5.30	5.55	5.15	5.35	5.35	5.34	106317	5.67	124	-	-
SAMHI	EQ	21-May-2024	203.20	203.00	208.80	201.00	202.85	202.45	204.14	1289481	2632.36	27803	730353	56.64
SAMPANN	EQ	21-May-2024	25.55	25.55	26.80	25.55	26.80	26.80	26.36	96329	25.39	493	62324	64.70
SANCO	BZ	21-May-2024	7.90	7.90	7.90	7.50	7.90	7.90	7.73	25707	1.99	46	-	-
SANDESH	EQ	21-May-2024	1205.95	1225.25	1245.00	1208.10	1228.00	1232.15	1235.24	2282	28.19	316	1645	72.09
SANDHAR	EQ	21-May-2024	517.65	518.65	548.00	510.05	541.80	537.95	539.03	400325	2157.89	21759	209263	52.27
SANDUMA	EQ	21-May-2024	540.95	535.00	537.95	521.30	525.00	527.25	530.52	366393	1943.80	9638	223581	61.02
SANG-RE	BE	21-May-2024	2.75	2.20	2.20	2.20	2.20	2.20	2.20	151745	3.34	268	-	-
SANGAMIND	EQ	21-May-2024	386.70	386.70	390.25	382.00	386.65	387.15	386.74	12547	48.52	1276	7215	57.50
SANGHIIND	EQ	21-May-2024	92.20	93.00	95.90	91.65	94.25	94.15	94.06	554783	521.85	4023	301126	54.28
SANGHVIMOV	EQ	21-May-2024	1217.35	1217.30	1220.00	1120.05	1138.00	1132.35	1156.18	600850	6946.94	34541	320148	53.28
SANGINITA	BE	21-May-2024	23.55	23.05	23.10	22.40	22.40	22.40	22.43	61746	13.85	171	-	-
SANOFI	EQ	21-May-2024	8869.25	8849.55	9030.00	8790.05	8941.00	8938.45	8934.28	26869	2400.55	9299	13435	50.00
SANSERA	EQ	21-May-2024	1060.20	1068.20	1092.50	1048.00	1048.75	1053.25	1066.44	226750	2418.16	17565	110161	48.58
SANWARIA	BZ	21-May-2024	0.35	0.40	0.40	0.30	0.30	0.30	0.33	1178836	3.93	399	-	-
SAPPHIRE	EQ	21-May-2024	1383.80	1383.80	1425.00	1383.80	1425.00	1417.50	1405.96	82823	1164.46	9336	50569	61.06
SARDAEN	EQ	21-May-2024	269.70	270.95	278.80	264.50	268.50	268.55	270.21	694916	1877.74	20347	284208	40.90
SAREGAMA	EQ	21-May-2024	431.35	430.00	431.35	422.65	427.00	426.20	425.42	168771	717.99	7262	100388	59.48
SARLAPOLY	EQ	21-May-2024	94.00	96.00	97.50	92.60	94.55	94.50	94.71	1518381	1438.04	9481	852662	56.16
SAROJA	SM	21-May-2024	47.00	45.00	45.00	45.00	45.00	45.00	45.00	1600	0.72	1	1600	100.00
SARTELE	SM	21-May-2024	267.95	294.70	294.70	294.70	294.70	294.70	294.70	38500	113.46	49	38500	100.00
SARVESHWAR	BE	21-May-2024	9.50	9.65	9.65	9.15	9.20	9.15	9.27	2469428	228.97	5891	-	-
SASKEN	EQ	21-May-2024	1561.60	1547.70	1585.05	1537.00	1555.25	1543.20	1552.47	9071	140.82	1536	4827	53.21
SASTASUNDR	EQ	21-May-2024	297.20	294.75	297.50	290.85	293.50	295.35	294.12	16642	48.95	581	13474	80.96
SATIA	EQ	21-May-2024	115.80	115.30	116.40	115.00	115.50	115.30	115.49	116307	134.32	1999	76996	66.20
SATIN	EQ	21-May-2024	240.60	240.00	240.00	231.85	232.55	233.00	234.61	345336	810.20	9776	196744	56.97
SATINDLTD	EQ	21-May-2024	94.20	94.25	95.65	94.20	94.85	94.85	94.70	290039	274.67	2980	98407	33.93
SAURASHCEM	EQ	21-May-2024	117.50	119.00	119.80	115.05	116.50	116.80	116.80	95425	111.45	1175	61034	63.96
SBC	EQ	21-May-2024	28.10	28.20	28.35	27.70	28.10	28.25	28.05	2990470	838.76	4425	1228477	41.08
SBCL	EQ	21-May-2024	526.15	530.00	549.00	516.00	518.45	518.25	524.81	99509	522.24	11726	54773	55.04
SBFC	EQ	21-May-2024	82.65	83.50	83.50	81.40	81.70	81.70	82.01	1152611	945.21	11915	690793	59.93
SBGLP	EQ	21-May-2024	123.15	124.20	131.40	122.25	129.95	128.50	126.65	1174927	1488.02	6658	343404	29.23
SBICARD	EQ	21-May-2024	714.75	714.65	717.45	708.00	709.80	709.85	711.23	990078	7041.73	43965	494763	49.97
SBIETFCON	EQ	21-May-2024	108.12	108.12	109.47	107.32	107.95	107.99	107.98	20096	21.70	225	12082	60.12
SBIETFIT	EQ	21-May-2024	355.47	351.95	359.98	350.60	354.99	354.58	353.88	8062	28.53	449	5894	73.11
SBIETFPB	EQ	21-May-2024	243.51	247.97	247.97	241.01	242.50	241.80	241.99	19435	47.03	410	12308	63.33
SBIETFQLTY	EQ	21-May-2024	204.27	210.40	210.40	203.01	206.07	206.39	205.63	9179	18.87	148	8307	90.50
SBILIFE	EQ	21-May-2024	1439.85	1438.85	1440.70	1422.50	1426.70	1429.65	1427.67	1300334	18564.41	64902	843394	64.86
SBIN	EQ	21-May-2024	821.00	821.00	836.30	819.60	830.00	830.65	830.06	14037801	116521.55	299301	5533304	39.42
SCHAEFFLER	EQ	21-May-2024	4382.45	4419.55	4459.15	4275.00	4289.95	4292.10	4326.53	171324	7412.38	39574	98051	57.23
SCHAND	EQ	21-May-2024	234.10	235.45	240.30	233.10	238.00	237.80	237.22	77387	183.58	2743	55470	71.68
SCHNEIDER	EQ	21-May-2024	919.90	919.90	920.50	873.90	892.95	891.80	901.62	248039	2236.36	9653	186161	75.05
SCI	EQ	21-May-2024	230.95	231.20	244.65	228.70	238.50	238.85	239.77	11313569	27127.04	84351	4018786	35.52
SCILAL	EQ	21-May-2024	70.25	70.30	70.80	68.60	68.90	68.95	69.39	1827962	1268.38	8543	1174271	64.24
SCML	SM	21-May-2024	116.55	114.00	114.00	112.55	113.00	113.00	113.18	6000	6.79	3	2000	33.33
SCPL	EQ	21-May-2024	459.30	461.70	468.35	442.85	465.70	464.25	456.65	107319	490.07	6729	56078	52.25
SDBL	EQ	21-May-2024	305.90	309.90	319.00	303.90	316.65	317.25	312.46	544130	1700.16	18441	330608	60.76
SDL24BEES	EQ	21-May-2024	120.91	120.91	121.80	120.90	121.60	121.61	121.60	8225	10.00	46	6306	76.67
SDL26BEES	EQ	21-May-2024	120.95	124.60	124.60	120.66	121.30	121.30	121.13	724	0.88	35	711	98.20
SEAMECLTD	EQ	21-May-2024	1067.15	1070.00	1110.00	1066.55	1108.00	1103.05	1087.15	46790	508.68	1379	35300	75.44
SECL	SM	21-May-2024	19.60	20.00	20.55	20.00	20.55	20.55	20.50	193750	39.72	11	106250	54.84
SECMARK	BE	21-May-2024	108.40	108.95	111.95	106.00	111.95	111.95	106.72	1205	1.29	20	-	-
SECURCRED	EQ	21-May-2024	15.45	15.55	15.70	15.45	15.45	15.45	15.49	1212338	187.74	515	1027657	84.77
SECURKLOUD	BE	21-May-2024	42.85	42.85	44.95	42.85	44.95	44.95	44.80	38833	17.40	143	-	-
SEJALLTD	BE	21-May-2024	314.95	330.60	330.60	321.00	322.00	322.15	323.71	3018	9.77	57	-	-
SEL	SM	21-May-2024	453.00	475.65	475.65	465.00	475.65	475.65	474.73	7200	34.18	18	5600	77.78
SELAN	EQ	21-May-2024	649.30	645.00	647.65	629.00	634.70	632.95	638.21	50162	320.14	5036	23577	47.00
SELMC	EQ	21-May-2024	69.45	70.00	70.00	68.55	69.95	69.85	69.66	5439	3.79	196	3832	70.45
SEMAC	EQ	21-May-2024	1192.90	1073.65	1185.00	1073.65	1073.65	1073.65	1079.86	85044	918.36	1080	66867	78.63
SENCO	EQ	21-May-2024	874.75	883.90	909.00	873.10	900.00	899.30	897.22	403643	3621.57	21638	202400	50.14
SENSEXADD	EQ	21-May-2024	74.70	73.21	74.81	73.21	74.51	74.33	74.35	1758	1.31	49	1034	58.82
SENSEXETF	EQ	21-May-2024	74.63	75.42	75.42	74.07	74.67	74.70	74.57	19257	14.36	156	15383	79.88
SENSEXIETF	EQ	21-May-2024	825.32	826.00	829.99	825.32	828.95	826.48	827.31	2962	24.50	214	1638	55.30
SEPC	EQ	21-May-2024	19.20	19.20	19.35	18.90	18.95	19.00	19.02	3835890	729.70	4405	2157070	56.23
SEQUENT	EQ	21-May-2024	116.55	116.35	117.05	114.70	115.00	114.95	115.80	802478	929.25	8559	583268	72.68
SERVICE	SM	21-May-2024	62.05	65.40	65.40	63.00	63.70	63.60	63.69	28000	17.83	8	26000	92.86
SERVOTECH	EQ	21-May-2024	84.55	85.10	85.95	84.00	85.50	85.55	84.83	630641	534.96	5945	426732	67.67
SESHAPAPER	EQ	21-May-2024	332.70	330.10	335.95	323.05	334.90	333.80	329.66	48541	160.02	2595	26000	53.56
SETCO	BE	21-May-2024	12.00	11.80	11.80	11.80	11.80	11.80	11.80	17035	2.01	68	-	-
SETF10GILT	EQ	21-May-2024	232.42	231.37	234.42	229.71	231.50	231.00	232.22	14402	33.44	129	11324	78.63
SETFGOLD	EQ	21-May-2024	64.55	62.60	65.50	62.60	64.62	64.70	64.61	893534	577.29	3920	749490	83.88
SETFNIF50	EQ	21-May-2024	235.58	237.41	237.41	234.55	236.15	236.02	235.79	534089	1259.33	3680	342347	64.10
SETFNIFBK	EQ	21-May-2024	488.21	487.01	489.90	481.50	489.90	487.07	487.37	24450	119.16	615	10773	44.06
SETFNN50	EQ	21-May-2024	720.18	717.55	720.18	710.00	719.50	718.20	718.56	32788	235.60	1917	21972	67.01
SETUINFRA	BZ	21-May-2024	0.65	0.70	0.70	0.60	0.60	0.60	0.63	129477	0.81	92	-	-
SEYAIND	BE	21-May-2024	24.95	24.95	26.15	24.95	26.15	25.90	26.07	9698	2.53	67	-	-
SFL	EQ	21-May-2024	931.00	938.00	950.00	913.90	922.50	924.40	931.51	57440	535.06	7457	24674	42.96
SGBAPR28I	GB	21-May-2024	7500.00	7480.00	7480.00	7362.00	7390.00	7390.16	7373.68	98	7.23	38	78	79.59
SGBAUG24	GB	21-May-2024	7350.00	7350.00	7444.00	7300.00	7400.00	7399.50	7366.34	255	18.78	88	127	49.80
SGBAUG27	GB	21-May-2024	7300.00	7350.00	7680.00	7350.00	7450.00	7450.00	7448.67	128	9.53	25	126	98.44
SGBAUG28V	GB	21-May-2024	7380.02	7398.00	7440.00	7335.01	7368.99	7352.76	7362.24	1939	142.75	219	1295	66.79
SGBAUG29V	GB	21-May-2024	7301.00	7301.00	7444.00	7301.00	7369.00	7382.79	7344.09	281	20.64	47	181	64.41
SGBAUG30	GB	21-May-2024	7315.28	7398.99	7398.99	7316.00	7387.00	7381.77	7370.73	345	25.43	76	281	81.45
SGBD29VIII	GB	21-May-2024	7308.42	7310.00	7380.00	7310.00	7360.00	7353.33	7350.40	137	10.07	30	112	81.75
SGBDC27VII	GB	21-May-2024	7305.00	7314.00	7317.00	7314.00	7317.00	7317.00	7315.00	15	1.10	6	15	100.00
SGBDE30III	GB	21-May-2024	7302.54	7448.60	7600.00	7350.00	7470.00	7456.12	7417.18	229	16.99	77	162	70.74
SGBDE31III	GB	21-May-2024	7424.28	7400.00	7500.00	7350.01	7497.99	7488.55	7461.68	2683	200.20	406	1970	73.43
SGBDEC2513	GB	21-May-2024	7203.01	7227.01	7441.00	7227.01	7441.00	7409.50	7319.10	42	3.07	6	22	52.38
SGBDEC25XI	GB	21-May-2024	7126.00	7400.00	7500.00	7327.00	7500.00	7442.33	7454.50	6	0.45	5	6	100.00
SGBDEC26	GB	21-May-2024	7380.00	7380.00	7399.00	7311.00	7399.00	7395.23	7353.98	46	3.38	12	39	84.78
SGBFEB27	GB	21-May-2024	7260.00	7280.00	7399.00	7280.00	7399.00	7399.00	7384.13	8	0.59	3	8	100.00
SGBFEB28IX	GB	21-May-2024	7171.00	7670.00	7670.00	7300.00	7301.25	7301.25	7493.75	23	1.72	9	21	91.30
SGBFEB29XI	GB	21-May-2024	7380.00	7350.00	7380.00	7300.00	7340.00	7345.92	7329.84	87	6.38	28	67	77.01
SGBFEB32IV	GB	21-May-2024	7440.86	7480.00	7515.00	7440.86	7495.00	7498.81	7493.27	3546	265.71	505	2910	82.06
SGBJ28VIII	GB	21-May-2024	7346.95	7346.95	7576.00	7346.95	7498.00	7498.00	7420.96	316	23.45	13	315	99.68
SGBJAN26	GB	21-May-2024	7300.00	7395.00	7395.00	7395.00	7395.00	7395.00	7395.00	10	0.74	1	10	100.00
SGBJAN29IX	GB	21-May-2024	7288.00	7288.00	7495.00	7288.00	7345.00	7348.53	7350.32	511	37.56	95	291	56.95
SGBJAN29X	GB	21-May-2024	7251.00	7256.00	7349.98	7256.00	7349.98	7341.66	7309.50	148	10.82	19	136	91.89
SGBJAN30IX	GB	21-May-2024	7265.00	7265.00	7400.00	7265.00	7360.00	7358.83	7323.68	209	15.31	41	120	57.42
SGBJU29III	GB	21-May-2024	7306.32	7240.01	7378.00	7240.01	7375.00	7363.55	7333.97	399	29.26	33	382	95.74
SGBJUL25	GB	21-May-2024	7283.07	7300.00	7400.00	7300.00	7400.00	7400.00	7329.26	70	5.13	17	49	70.00
SGBJUL27	GB	21-May-2024	7227.65	7300.00	7449.00	7251.11	7449.00	7445.29	7443.07	134	9.97	22	133	99.25
SGBJUL28IV	GB	21-May-2024	7270.00	7265.00	7404.00	7265.00	7360.00	7364.00	7331.02	320	23.46	55	288	90.00
SGBJUL29IV	GB	21-May-2024	7304.13	7339.00	7390.00	7330.00	7360.00	7360.00	7343.91	309	22.69	51	269	87.06
SGBJUN27	GB	21-May-2024	7300.00	7300.00	7400.00	7300.00	7400.00	7400.00	7347.05	22	1.62	5	12	54.55
SGBJUN28	GB	21-May-2024	7280.91	7281.00	7399.47	7280.00	7375.00	7374.70	7346.53	209	15.35	35	157	75.12
SGBJUN29II	GB	21-May-2024	7291.51	7372.00	7389.00	7325.00	7350.00	7350.20	7347.58	661	48.57	52	633	95.76
SGBJUN30	GB	21-May-2024	7349.90	7348.00	7400.00	7300.02	7350.00	7350.00	7343.02	244	17.92	45	211	86.48
SGBJUN31I	GB	21-May-2024	7345.67	7350.01	7405.99	7350.01	7400.00	7398.35	7387.13	494	36.49	133	351	71.05
SGBMAR25	GB	21-May-2024	7299.99	7482.48	7482.48	7261.21	7350.02	7391.88	7386.53	105	7.76	31	73	69.52
SGBMAR28X	GB	21-May-2024	7370.00	7370.00	7397.70	7300.00	7300.00	7300.00	7361.54	5	0.37	4	5	100.00
SGBMAR30X	GB	21-May-2024	7290.00	7290.00	7397.95	7290.00	7348.00	7334.84	7334.68	72	5.28	18	45	62.50
SGBMAR31IV	GB	21-May-2024	7300.00	7350.00	7400.00	7350.00	7360.00	7364.27	7374.42	147	10.84	39	106	72.11
SGBMAY25	GB	21-May-2024	7270.00	7280.00	7449.79	7280.00	7310.05	7345.22	7318.60	64	4.68	17	43	67.19
SGBMAY26	GB	21-May-2024	7300.00	7326.00	7370.00	7300.00	7359.96	7359.96	7328.95	145	10.63	16	72	49.66
SGBMAY28	GB	21-May-2024	7238.79	7346.99	7348.99	7300.00	7330.00	7337.59	7322.78	1129	82.67	86	855	75.73
SGBMAY29I	GB	21-May-2024	7322.13	7344.99	7380.22	7306.01	7380.00	7379.65	7362.20	629	46.31	63	565	89.83
SGBMR29XII	GB	21-May-2024	7290.00	7290.00	7390.01	7290.00	7350.00	7341.71	7334.57	689	50.54	75	521	75.62
SGBN28VIII	GB	21-May-2024	7285.91	7291.00	7369.00	7291.00	7315.00	7322.37	7319.94	464	33.96	64	321	69.18
SGBNOV24	GB	21-May-2024	7277.89	7277.89	7450.00	7277.89	7375.00	7375.00	7393.96	55	4.07	21	52	94.55
SGBNOV26	GB	21-May-2024	7310.00	7310.00	7350.00	7310.00	7350.00	7350.00	7344.29	7	0.51	4	7	100.00
SGBNV29VII	GB	21-May-2024	7263.69	7281.99	7450.00	7281.99	7305.00	7333.20	7340.32	558	40.96	78	355	63.62
SGBOC28VII	GB	21-May-2024	7300.00	7300.00	7425.00	7300.00	7320.07	7321.06	7348.37	264	19.40	24	257	97.35
SGBOCT25	GB	21-May-2024	7234.00	7300.00	7300.00	7272.81	7272.81	7272.81	7286.41	10	0.73	2	10	100.00
SGBOCT25IV	GB	21-May-2024	7205.00	7233.02	7233.02	7233.02	7233.02	7233.02	7233.02	1	0.07	1	1	100.00
SGBOCT26	GB	21-May-2024	7325.00	7355.00	7355.00	7355.00	7355.00	7355.00	7355.00	9	0.66	4	9	100.00
SGBOCT27	GB	21-May-2024	7300.00	7305.00	7420.00	7305.00	7420.00	7408.03	7408.04	26	1.93	8	26	100.00
SGBOCT27VI	GB	21-May-2024	7250.00	7399.00	7399.00	7399.00	7399.00	7399.00	7399.00	3	0.22	1	3	100.00
SGBSEP24	GB	21-May-2024	7279.80	7375.00	7400.00	7270.00	7400.00	7396.28	7369.29	101	7.44	33	76	75.25
SGBSEP27	GB	21-May-2024	7300.00	7315.00	7420.00	7216.00	7410.00	7411.70	7314.88	386	28.24	85	329	85.23
SGBSEP28VI	GB	21-May-2024	7300.00	7315.01	7400.00	7290.00	7332.00	7344.64	7319.70	503	36.82	65	254	50.50
SGBSEP29VI	GB	21-May-2024	7294.44	7300.00	7360.00	7300.00	7350.00	7351.50	7335.55	345	25.31	61	308	89.28
SGBSEP31II	GB	21-May-2024	7360.60	7360.60	7394.00	7302.00	7350.00	7364.85	7364.08	3008	221.51	325	2455	81.62
SGIL	EQ	21-May-2024	359.40	383.00	383.00	355.00	355.00	356.65	360.00	18536	66.73	1061	10111	54.55
SGL	EQ	21-May-2024	15.50	15.55	15.80	15.40	15.75	15.55	15.57	29445	4.59	172	16694	56.70
SHAH	EQ	21-May-2024	3.90	3.90	3.95	3.85	3.90	3.90	3.89	969024	37.71	1484	611955	63.15
SHAHALLOYS	EQ	21-May-2024	60.90	63.00	63.00	60.65	61.20	61.75	61.75	11424	7.05	150	9497	83.13
SHAILY	EQ	21-May-2024	674.15	682.00	682.00	652.80	672.10	668.75	664.77	33638	223.61	3258	18341	54.52
SHAKTIPUMP	EQ	21-May-2024	2681.10	2770.00	2815.15	2700.00	2815.15	2815.15	2793.07	93559	2613.17	3789	66252	70.81
SHALBY	EQ	21-May-2024	277.10	281.10	281.10	268.85	270.50	269.90	271.96	73680	200.38	3642	46039	62.49
SHALPAINTS	EQ	21-May-2024	162.20	161.10	161.45	154.65	155.75	155.60	156.53	200586	313.97	2604	135106	67.36
SHANKARA	EQ	21-May-2024	665.45	700.00	715.50	677.05	701.00	701.90	702.24	675816	4745.82	30559	363213	53.74
SHANTHALA	SM	21-May-2024	72.55	73.50	73.50	60.00	68.00	69.50	68.39	36000	24.62	27	32400	90.00
SHANTI	BE	21-May-2024	16.00	16.00	16.80	15.20	15.75	15.95	16.04	8195	1.31	71	-	-
SHANTIGEAR	EQ	21-May-2024	568.10	567.00	567.95	559.00	561.05	562.45	563.95	35207	198.55	2948	21138	60.04
SHARDACROP	EQ	21-May-2024	414.55	420.00	420.00	402.85	417.85	415.35	412.79	203138	838.53	13843	120490	59.31
SHARDAMOTR	EQ	21-May-2024	1494.70	1509.00	1532.90	1482.20	1514.45	1513.70	1514.92	38863	588.74	5927	21434	55.15
SHAREINDIA	EQ	21-May-2024	1658.15	1658.00	1658.00	1561.00	1564.00	1567.35	1583.19	391910	6204.68	25432	176182	44.95
SHAREINDIA	W1	21-May-2024	1084.65	1053.00	1053.00	1005.00	1025.00	1014.25	1026.10	3995	40.99	38	3936	98.52
SHARIABEES	EQ	21-May-2024	487.05	487.04	488.99	480.70	488.99	487.14	486.45	2583	12.56	176	1796	69.53
SHEETAL	ST	21-May-2024	65.75	64.50	64.60	64.00	64.00	64.35	64.34	10000	6.43	5	10000	100.00
SHEMAROO	EQ	21-May-2024	157.05	156.00	157.20	153.75	154.50	154.90	155.14	58990	91.52	1133	45089	76.43
SHERA	SM	21-May-2024	188.15	195.00	195.00	189.00	190.00	193.40	192.72	91000	175.37	81	83000	91.21
SHIGAN	SM	21-May-2024	110.00	112.50	112.50	110.00	110.00	110.85	110.83	4500	4.99	3	3000	66.67
SHILPAMED	EQ	21-May-2024	501.50	501.50	501.50	486.30	490.00	491.70	492.59	271667	1338.20	17986	145932	53.72
SHIVALIK	EQ	21-May-2024	605.95	606.90	621.50	595.05	596.25	598.45	603.76	12102	73.07	1177	7780	64.29
SHIVAMAUTO	EQ	21-May-2024	39.65	39.90	39.90	36.80	37.30	37.15	37.59	266051	100.01	1191	186781	70.20
SHIVAMILLS	EQ	21-May-2024	96.90	97.85	100.70	97.00	100.00	99.50	99.32	58174	57.78	670	35830	61.59
SHIVATEX	EQ	21-May-2024	153.05	152.00	160.70	152.00	160.70	160.70	158.19	6377	10.09	664	4586	71.91
SHK	EQ	21-May-2024	196.00	198.00	201.80	197.00	198.00	197.90	199.20	310728	618.99	6799	164032	52.79
SHOPERSTOP	EQ	21-May-2024	751.15	753.00	777.00	748.00	761.00	767.80	765.87	78827	603.71	9063	42840	54.35
SHRADHA	EQ	21-May-2024	85.55	86.00	86.50	81.25	82.85	82.20	82.83	68152	56.45	617	47272	69.36
SHREDIGCEM	EQ	21-May-2024	107.45	107.60	107.90	106.35	107.00	106.90	106.95	271818	290.70	2925	161458	59.40
SHREECEM	EQ	21-May-2024	26288.70	26120.00	26300.00	25640.25	25867.00	25833.45	25846.31	55405	14320.15	14475	36570	66.00
SHREEKARNI	SM	21-May-2024	421.65	435.00	435.00	416.50	418.00	418.00	423.86	28800	122.07	44	18000	62.50
SHREEOSFM	SM	21-May-2024	118.00	118.10	120.00	118.10	120.00	120.00	118.94	9000	10.71	9	8000	88.89
SHREEPUSHK	EQ	21-May-2024	191.85	191.85	191.95	182.00	182.50	182.50	184.67	97449	179.96	3256	56149	57.62
SHREERAMA	BE	21-May-2024	29.05	29.05	29.80	28.05	28.75	28.25	28.66	129216	37.03	275	-	-
SHRENIK	EQ	21-May-2024	0.95	0.95	1.00	0.90	0.95	0.95	0.96	2606429	24.99	1530	1684176	64.62
SHREYANIND	EQ	21-May-2024	240.40	239.15	240.90	236.10	236.10	236.15	237.33	18879	44.80	851	12053	63.84
SHREYAS	EQ	21-May-2024	297.45	294.50	303.20	292.70	292.70	294.45	296.57	17594	52.18	1361	8395	47.72
SHRIPISTON	EQ	21-May-2024	2067.75	2088.00	2088.00	2020.05	2025.00	2027.30	2043.24	83345	1702.94	9467	48527	58.22
SHRIRAMFIN	EQ	21-May-2024	2370.45	2370.00	2389.50	2348.65	2372.75	2373.25	2369.94	787116	18654.14	88507	410228	52.12
SHRIRAMPPS	EQ	21-May-2024	118.05	118.90	122.00	117.20	119.00	118.75	119.93	2590090	3106.26	13559	1042257	40.24
SHRITECH	SM	21-May-2024	69.95	69.00	69.00	67.00	67.00	67.00	68.01	12000	8.16	4	12000	100.00
SHUBHLAXMI	SM	21-May-2024	42.90	43.00	45.00	42.30	43.15	43.15	43.57	20000	8.71	20	16000	80.00
SHYAMCENT	BE	21-May-2024	18.25	18.25	18.55	18.00	18.10	18.10	18.08	164637	29.77	711	-	-
SHYAMMETL	EQ	21-May-2024	644.25	645.00	658.90	625.00	632.00	631.90	645.16	1388849	8960.23	33275	637746	45.92
SHYAMTEL	BE	21-May-2024	16.70	16.70	16.70	16.40	16.40	16.40	16.65	2024	0.34	18	-	-
SICALLOG	BE	21-May-2024	186.50	181.45	186.45	177.20	177.20	177.75	179.39	7814	14.02	161	-	-
SIDDHIKA	SM	21-May-2024	269.00	282.45	282.45	282.45	282.45	282.45	282.45	5500	15.53	9	5500	100.00
SIEMENS	EQ	21-May-2024	7202.15	7228.70	7347.00	7197.20	7270.00	7284.25	7277.34	667939	48608.18	77476	347888	52.08
SIGACHI	EQ	21-May-2024	69.20	69.20	73.70	69.00	71.75	72.05	71.69	3897162	2793.79	16309	2171369	55.72
SIGIND	EQ	21-May-2024	84.10	84.10	85.00	82.05	82.95	82.65	83.08	93740	77.88	807	61250	65.34
SIGMA	EQ	21-May-2024	396.50	403.95	414.90	398.10	405.00	404.80	404.70	11432	46.27	1234	5848	51.15
SIGNATURE	EQ	21-May-2024	1305.25	1315.15	1324.00	1288.00	1294.50	1290.05	1298.15	1113443	14454.17	16325	626540	56.27
SIGNORIA	SM	21-May-2024	146.25	137.10	142.95	136.00	136.00	136.45	137.44	52000	71.47	20	30000	57.69
SIGNPOST	EQ	21-May-2024	294.90	295.95	295.95	275.95	279.60	279.50	281.31	66708	187.65	2985	41759	62.60
SIKKO	EQ	21-May-2024	77.95	80.00	83.00	77.80	83.00	82.35	80.91	95333	77.13	738	62972	66.05
SIL	EQ	21-May-2024	25.20	25.00	27.35	24.30	25.25	26.30	26.06	718430	187.19	3719	346726	48.26
SILGO	EQ	21-May-2024	34.40	34.40	38.60	34.35	37.95	37.70	37.29	185315	69.10	929	94694	51.10
SILINV	EQ	21-May-2024	499.80	499.80	499.80	485.20	487.00	485.95	489.31	8280	40.51	608	5742	69.35
SILKFLEX	ST	21-May-2024	52.95	53.00	54.30	52.00	53.00	52.25	53.13	72000	38.25	35	72000	100.00
SILLYMONKS	EQ	21-May-2024	19.70	19.95	21.45	19.85	19.90	20.00	20.77	220946	45.89	781	171090	77.44
SILVER	EQ	21-May-2024	91.62	92.84	95.00	92.65	94.38	94.58	94.16	455428	428.84	2328	312808	68.68
SILVER1	EQ	21-May-2024	89.21	91.90	92.60	90.35	92.14	92.23	91.80	73471	67.44	366	46259	62.96
SILVERADD	EQ	21-May-2024	88.65	90.42	92.00	88.66	91.50	91.54	90.98	154957	140.99	487	146828	94.75
SILVERBEES	EQ	21-May-2024	88.37	90.32	91.35	90.09	91.00	91.03	90.76	9887567	8973.99	23241	6758056	68.35
SILVERETF	EQ	21-May-2024	90.36	92.20	94.04	91.50	93.70	93.76	93.40	242201	226.22	1375	148039	61.12
SILVERIETF	EQ	21-May-2024	91.58	92.43	96.76	92.43	94.15	94.36	94.23	3652345	3441.70	3219	3302628	90.42
SILVERTUC	EQ	21-May-2024	793.50	785.00	789.90	761.95	763.50	777.40	777.89	5503	42.81	788	3262	59.28
SILVRETF	EQ	21-May-2024	89.67	90.00	93.79	88.99	92.35	92.42	91.75	26443	24.26	275	13736	51.95
SIMBHALS	EQ	21-May-2024	28.35	28.65	28.65	28.15	28.20	28.20	28.36	30117	8.54	210	21405	71.07
SIMPLEXINF	BE	21-May-2024	132.60	132.60	137.00	126.75	130.00	128.95	132.37	143095	189.42	288	-	-
SINCLAIR	EQ	21-May-2024	123.05	123.95	123.95	116.20	118.95	118.05	119.30	120596	143.87	1404	90336	74.91
SINDHUTRAD	EQ	21-May-2024	23.10	23.05	23.30	22.90	23.05	22.95	23.02	192837	44.40	1222	157326	81.58
SINTERCOM	EQ	21-May-2024	131.60	130.05	132.00	126.00	130.00	130.00	130.37	5006	6.53	275	2997	59.87
SIRCA	EQ	21-May-2024	318.85	339.80	339.80	327.80	329.60	330.50	330.69	277776	918.58	8541	149167	53.70
SIS	EQ	21-May-2024	424.15	425.00	428.95	420.00	423.30	423.95	422.90	34885	147.53	4086	18631	53.41
SITINET	BE	21-May-2024	0.55	0.60	0.60	0.55	0.60	0.60	0.59	3504682	20.57	1696	-	-
SIYSIL	EQ	21-May-2024	460.65	465.00	465.00	450.50	452.00	451.45	452.40	41943	189.75	6150	28735	68.51
SJLOGISTIC	SM	21-May-2024	431.85	447.80	447.80	430.00	431.00	431.50	435.41	31000	134.98	54	28500	91.94
SJS	EQ	21-May-2024	637.85	705.00	725.70	678.90	695.80	692.45	706.83	1552114	10970.76	66388	443452	28.57
SJVN	EQ	21-May-2024	134.70	135.35	151.20	133.50	148.40	148.15	144.58	82857438	119794.74	266372	29941282	36.14
SKFINDIA	EQ	21-May-2024	6168.70	6170.00	6339.85	5926.60	6000.00	6004.00	6127.35	128463	7871.38	27840	57003	44.37
SKIL	BE	21-May-2024	5.45	5.45	5.70	5.25	5.60	5.60	5.53	149998	8.30	97	-	-
SKIPPER	EQ	21-May-2024	329.00	326.90	330.80	316.65	318.00	317.85	320.96	591695	1899.12	20141	319641	54.02
SKIPPERPP	E1	21-May-2024	179.75	179.45	179.50	173.55	173.55	173.80	175.08	2639	4.62	104	2511	95.15
SKMEGGPROD	EQ	21-May-2024	279.05	281.00	282.85	273.15	275.65	274.40	276.42	73885	204.23	4252	40643	55.01
SKP	SM	21-May-2024	236.75	233.00	241.05	233.00	237.55	236.75	236.37	20000	47.27	34	17000	85.00
SKYGOLD	BE	21-May-2024	1256.05	1256.05	1275.00	1230.00	1259.00	1243.75	1254.68	7597	95.32	323	-	-
SLONE	ST	21-May-2024	91.60	87.20	90.60	87.05	87.05	87.90	88.06	179200	157.81	110	144000	80.36
SMALLCAP	EQ	21-May-2024	47.07	47.25	47.25	45.31	47.03	47.00	47.02	528999	248.74	3119	426319	80.59
SMARTLINK	BE	21-May-2024	294.05	291.75	299.95	279.35	281.25	282.50	285.54	49301	140.77	557	-	-
SMCGLOBAL	EQ	21-May-2024	166.80	165.60	169.60	157.10	159.55	158.90	163.38	854102	1395.42	16602	383397	44.89
SMLISUZU	EQ	21-May-2024	2123.60	2130.00	2300.00	2120.00	2288.00	2282.00	2228.85	79437	1770.53	6182	56864	71.58
SMLT	EQ	21-May-2024	255.60	255.00	259.00	242.85	244.50	244.80	249.14	30182	75.19	567	25587	84.78
SMSLIFE	EQ	21-May-2024	661.40	661.40	668.95	643.60	667.00	666.45	661.65	2755	18.23	201	1723	62.54
SMSPHARMA	EQ	21-May-2024	207.50	212.50	212.50	204.45	205.00	205.50	206.97	130969	271.07	4976	77410	59.11
SNOWMAN	EQ	21-May-2024	67.75	67.70	67.75	65.90	66.10	66.10	66.31	563593	373.74	3786	323083	57.33
SOBHA	EQ	21-May-2024	1831.15	1800.00	1800.00	1726.00	1768.00	1766.75	1752.38	443398	7770.02	46125	216702	48.87
SOFTTECH	EQ	21-May-2024	344.75	348.35	348.95	327.55	329.00	332.45	331.82	26872	89.17	666	19583	72.88
SOLARA	EQ	21-May-2024	484.10	488.00	503.00	485.00	487.00	487.35	493.07	243644	1201.34	9693	89201	36.61
SOLARINDS	EQ	21-May-2024	8976.80	8970.00	9499.00	8875.80	9440.00	9447.30	9337.34	320496	29925.80	52790	128852	40.20
SOLEX	SM	21-May-2024	1315.15	1380.90	1380.90	1380.90	1380.90	1380.90	1380.90	6600	91.14	24	6600	100.00
SOMANYCERA	EQ	21-May-2024	772.90	768.60	768.60	712.95	720.50	718.70	736.63	199479	1469.42	16726	93210	46.73
SOMATEX	BE	21-May-2024	32.95	34.55	34.55	32.20	34.55	34.55	33.61	34250	11.51	172	-	-
SOMICONVEY	EQ	21-May-2024	135.25	148.00	148.75	132.25	134.95	138.50	145.77	52493	76.52	865	32110	61.17
SONACOMS	EQ	21-May-2024	613.10	613.00	643.00	608.60	636.95	637.30	634.87	3302217	20964.69	94286	2000632	60.58
SONAMAC	SM	21-May-2024	156.50	152.60	154.00	142.00	153.45	148.00	148.08	157000	232.49	134	108000	68.79
SONAMLTD	EQ	21-May-2024	41.55	43.05	43.05	40.50	41.25	40.70	41.76	40616	16.96	424	25560	62.93
SONATSOFTW	EQ	21-May-2024	536.15	539.90	539.95	522.00	525.20	524.35	527.37	721861	3806.89	32759	453282	62.79
SONUINFRA	SM	21-May-2024	56.50	57.00	57.00	55.10	55.10	55.10	56.05	6000	3.36	2	6000	100.00
SOTAC	SM	21-May-2024	123.60	120.30	129.90	120.30	129.90	129.90	125.10	2400	3.00	2	0	0.00
SOTL	EQ	21-May-2024	516.45	508.70	518.00	502.75	509.20	506.85	509.66	187101	953.58	15363	100879	53.92
SOUTHBANK	EQ	21-May-2024	27.95	28.05	28.55	27.75	28.40	28.25	28.27	21696839	6132.80	28552	9213911	42.47
SOUTHWEST	EQ	21-May-2024	112.55	112.55	113.95	110.00	110.75	110.80	111.34	37486	41.74	420	8366	22.32
SPAL	EQ	21-May-2024	592.60	592.55	618.90	577.10	601.50	600.25	603.01	176092	1061.85	5196	22661	12.87
SPANDANA	EQ	21-May-2024	810.45	815.00	815.00	798.05	800.00	800.10	803.16	60217	483.64	3917	39475	65.55
SPARC	EQ	21-May-2024	219.20	220.80	220.80	214.15	215.40	215.80	216.70	402554	872.35	9671	285255	70.86
SPCENET	EQ	21-May-2024	27.55	27.70	27.80	26.85	27.20	27.20	27.38	1035087	283.36	1275	816285	78.86
SPECIALITY	EQ	21-May-2024	182.70	185.00	185.00	180.50	183.15	182.65	182.57	60883	111.16	2018	40095	65.86
SPECTRUM	SM	21-May-2024	1546.60	1664.00	1701.25	1599.00	1701.25	1701.25	1692.62	58625	992.30	241	35125	59.91
SPECTSTM	SM	21-May-2024	93.50	95.00	95.50	93.85	95.00	95.00	94.94	16800	15.95	15	14400	85.71
SPENCERS	EQ	21-May-2024	94.60	94.05	94.60	92.00	92.60	92.25	92.82	91102	84.56	1026	59512	65.32
SPIC	EQ	21-May-2024	77.15	77.80	78.50	76.50	76.70	76.90	77.34	831208	642.86	4534	359049	43.20
SPLIL	EQ	21-May-2024	60.05	59.10	60.40	59.10	60.00	60.05	59.76	19854	11.87	332	15574	78.44
SPLPETRO	EQ	21-May-2024	694.90	694.90	699.30	663.65	693.05	693.05	687.43	62110	426.96	9302	32621	52.52
SPMLINFRA	EQ	21-May-2024	139.00	145.95	145.95	143.00	145.95	145.95	145.76	253882	370.05	1112	157529	62.05
SPORTKING	EQ	21-May-2024	800.35	795.00	802.05	790.05	791.00	791.95	795.04	8693	69.11	958	6107	70.25
SPRL	ST	21-May-2024	228.95	217.50	239.90	217.50	239.90	239.90	228.67	5600	12.81	7	3200	57.14
SPTL	BZ	21-May-2024	1.00	0.95	0.95	0.95	0.95	0.95	0.95	706173	6.71	199	-	-
SPYL	BE	21-May-2024	3.20	3.25	3.25	3.25	3.25	3.25	3.25	377503	12.27	76	-	-
SREEL	EQ	21-May-2024	296.60	298.80	298.80	283.35	289.00	287.05	290.04	20321	58.94	751	15034	73.98
SRF	EQ	21-May-2024	2275.05	2275.60	2299.80	2265.15	2287.00	2285.40	2286.96	451188	10318.47	41197	285151	63.20
SRGHFL	EQ	21-May-2024	272.00	273.40	288.95	273.40	280.00	279.75	279.93	1892	5.30	301	928	49.05
SRHHYPOLTD	EQ	21-May-2024	541.30	541.80	542.80	525.65	528.70	527.95	531.64	15624	83.06	2027	8708	55.73
SRIVASAVI	SM	21-May-2024	138.50	135.00	138.00	127.05	128.00	129.10	130.96	62000	81.19	52	42000	67.74
SRM	EQ	21-May-2024	182.90	182.90	183.85	177.90	180.40	180.30	180.07	79379	142.94	2410	48448	61.03
SRPL	BE	21-May-2024	1.10	1.10	1.10	1.05	1.10	1.05	1.07	777712	8.32	524	-	-
SSFL	SM	21-May-2024	300.00	305.00	314.00	285.00	285.00	285.00	291.10	41500	120.81	73	33000	79.52
SSWL	EQ	21-May-2024	217.00	218.00	226.50	216.10	225.00	223.30	221.41	589248	1304.64	16459	341606	57.97
STAR	EQ	21-May-2024	871.40	879.00	879.00	841.15	844.00	846.10	857.37	375306	3217.76	14744	273386	72.84
STARCEMENT	EQ	21-May-2024	225.55	230.00	246.80	225.00	240.90	244.75	239.30	3428545	8204.65	71559	1016913	29.66
STARHEALTH	EQ	21-May-2024	554.60	557.50	557.50	542.20	544.70	544.30	547.49	202859	1110.63	18351	131136	64.64
STARPAPER	EQ	21-May-2024	233.75	235.00	235.00	229.85	230.80	231.40	232.39	8471	19.69	649	4936	58.27
STARTECK	BE	21-May-2024	253.95	253.00	259.00	250.00	250.00	250.00	251.28	6151	15.46	25	-	-
STCINDIA	EQ	21-May-2024	143.15	143.80	154.15	142.00	149.00	149.00	148.99	456151	679.61	8561	167826	36.79
STEELCAS	EQ	21-May-2024	667.20	667.55	672.90	648.80	655.00	651.95	660.23	9313	61.49	952	6297	67.62
STEELCITY	EQ	21-May-2024	99.50	100.95	101.95	96.40	98.40	97.90	99.17	72311	71.71	925	38652	53.45
STEELXIND	EQ	21-May-2024	13.35	13.35	13.45	12.95	13.00	13.00	13.13	4073065	534.74	7317	3245405	79.68
STEL	EQ	21-May-2024	345.10	350.00	355.95	337.00	354.00	352.75	349.80	47201	165.11	3162	26252	55.62
STERTOOLS	EQ	21-May-2024	364.15	364.00	368.00	357.00	359.75	361.40	362.70	48067	174.34	3811	22552	46.92
STLTECH	EQ	21-May-2024	128.50	129.60	132.70	127.30	132.15	132.15	130.79	3678428	4811.09	20088	1778047	48.34
STOVEKRAFT	EQ	21-May-2024	496.35	499.00	510.20	489.90	497.25	499.60	498.91	153107	763.87	9496	88415	57.75
STYLAMIND	EQ	21-May-2024	1603.05	1603.05	1618.40	1590.00	1599.00	1600.65	1604.24	15037	241.23	2238	9116	60.62
STYRENIX	EQ	21-May-2024	1796.60	1804.85	1818.55	1760.00	1760.00	1765.15	1783.21	24077	429.34	4229	12462	51.76
SUBEXLTD	EQ	21-May-2024	29.30	29.20	29.40	28.75	28.90	28.80	28.93	3573002	1033.57	7596	1817051	50.86
SUBROS	EQ	21-May-2024	620.70	622.85	642.00	615.25	639.40	633.65	631.08	121890	769.22	11041	63356	51.98
SUDARSCHEM	EQ	21-May-2024	772.10	832.00	893.25	831.05	838.00	835.45	862.34	2322406	20027.11	79308	637700	27.46
SUKHJITS	EQ	21-May-2024	473.95	474.05	476.30	460.10	464.00	464.60	468.83	8039	37.69	592	4869	60.57
SULA	EQ	21-May-2024	507.85	509.00	511.00	500.45	508.60	507.65	506.56	264606	1340.39	12826	142466	53.84
SUMEETINDS	BE	21-May-2024	2.60	2.50	2.50	2.50	2.50	2.50	2.50	52787	1.32	49	-	-
SUMICHEM	EQ	21-May-2024	405.75	405.00	419.50	400.50	415.60	412.60	411.53	581170	2391.70	19376	370483	63.75
SUMIT	BE	21-May-2024	73.75	73.75	74.95	72.10	73.85	73.35	73.20	19952	14.61	93	-	-
SUMMITSEC	EQ	21-May-2024	1513.85	1520.00	1527.95	1427.10	1449.00	1450.95	1472.35	10954	161.28	2284	6397	58.40
SUNCLAY	EQ	21-May-2024	1585.35	1586.75	1597.45	1555.55	1585.00	1581.20	1583.23	8586	135.94	1382	6194	72.14
SUNDARAM	EQ	21-May-2024	3.00	3.00	3.05	2.90	3.00	2.95	2.94	2231220	65.70	1271	1268204	56.84
SUNDARMFIN	EQ	21-May-2024	4717.00	4715.00	4769.95	4602.35	4651.55	4671.85	4675.47	336597	15737.48	40732	170906	50.77
SUNDARMHLD	EQ	21-May-2024	249.15	248.55	252.75	247.05	250.00	249.50	249.28	153680	383.09	6555	106510	69.31
SUNDRMBRAK	EQ	21-May-2024	781.55	784.70	894.00	784.65	887.90	880.40	854.83	35369	302.34	2527	21471	60.71
SUNDRMFAST	EQ	21-May-2024	1189.10	1193.00	1197.05	1172.25	1180.00	1179.20	1182.48	38049	449.92	6468	17355	45.61
SUNFLAG	EQ	21-May-2024	209.50	211.00	226.00	208.55	222.50	222.70	219.54	1023812	2247.65	18748	530022	51.77
SUNPHARMA	EQ	21-May-2024	1531.90	1530.00	1558.30	1524.00	1533.00	1540.95	1541.48	1791791	27620.07	97633	1024067	57.15
SUNREST	SM	21-May-2024	79.00	78.90	78.90	78.90	78.90	78.90	78.90	1600	1.26	1	1600	100.00
SUNTECK	EQ	21-May-2024	452.60	453.50	458.70	446.10	450.00	448.85	452.61	305451	1382.51	17571	152619	49.97
SUNTV	EQ	21-May-2024	674.65	679.60	679.60	666.00	668.00	667.55	671.02	419197	2812.89	16194	194636	46.43
SUPERHOUSE	EQ	21-May-2024	214.95	214.25	216.95	212.60	215.30	213.15	213.57	7295	15.58	261	5396	73.97
SUPERSPIN	BE	21-May-2024	7.25	7.60	7.60	7.60	7.60	7.60	7.60	23259	1.77	31	-	-
SUPRAJIT	EQ	21-May-2024	413.10	413.00	413.10	408.00	408.90	409.45	409.64	70400	288.39	7586	36370	51.66
SUPREMEENG	BE	21-May-2024	1.25	1.25	1.25	1.20	1.20	1.20	1.21	3328003	40.36	2081	-	-
SUPREMEIND	EQ	21-May-2024	5595.85	5585.00	5600.00	5401.00	5561.60	5582.35	5530.92	219451	12137.66	34026	116602	53.13
SUPREMEINF	BZ	21-May-2024	102.65	107.75	107.75	107.75	107.75	107.75	107.75	25930	27.94	46	-	-
SUPREMEPWR	SM	21-May-2024	169.95	163.10	166.00	156.20	160.00	160.55	160.60	319000	512.33	294	196000	61.44
SUPRIYA	EQ	21-May-2024	381.70	382.00	384.10	375.15	380.00	377.35	379.98	110280	419.04	8442	56060	50.83
SURAJEST	EQ	21-May-2024	390.30	390.00	393.40	376.80	378.30	382.30	386.98	106837	413.44	5061	57839	54.14
SURANASOL	BE	21-May-2024	38.80	39.00	39.70	38.80	39.00	39.15	39.18	243865	95.54	2360	-	-
SURANAT&P	BE	21-May-2024	17.05	17.80	17.90	17.40	17.90	17.90	17.85	248690	44.38	1416	-	-
SURANI	SM	21-May-2024	405.00	409.00	409.00	405.00	405.00	405.00	406.76	3400	13.83	13	3400	100.00
SURYALAXMI	EQ	21-May-2024	71.20	72.00	72.80	70.25	70.25	71.15	71.55	14465	10.35	396	8018	55.43
SURYAROSNI	EQ	21-May-2024	583.15	588.10	588.10	572.90	580.50	580.15	579.08	204454	1183.95	13510	110184	53.89
SURYODAY	EQ	21-May-2024	198.65	198.95	200.20	196.00	196.10	196.35	197.03	389850	768.13	6563	255143	65.45
SUTLEJTEX	EQ	21-May-2024	56.10	55.35	56.80	55.30	55.75	55.60	55.94	88424	49.46	1071	56121	63.47
SUULD	EQ	21-May-2024	8.15	8.15	8.35	7.80	8.00	8.05	7.98	152782	12.20	422	113661	74.39
SUVEN	EQ	21-May-2024	100.50	105.00	105.00	97.80	99.00	99.15	100.01	211330	211.36	1461	162504	76.90
SUVENPHAR	EQ	21-May-2024	645.70	645.00	646.55	626.45	626.45	630.50	634.68	99062	628.73	17371	60049	60.62
SUVIDHAA	EQ	21-May-2024	5.80	5.80	5.80	5.65	5.70	5.70	5.72	260543	14.91	866	157572	60.48
SUZLON	BE	21-May-2024	42.50	42.50	44.20	41.90	44.00	44.05	43.17	45615167	19692.16	125073	-	-
SVLL	EQ	21-May-2024	210.75	209.95	210.00	205.40	206.00	206.20	206.54	183	0.38	17	127	69.40
SVPGLOB	EQ	21-May-2024	6.70	6.70	6.70	6.40	6.55	6.50	6.53	127634	8.33	312	63680	49.89
SWANENERGY	EQ	21-May-2024	599.90	605.00	608.40	591.50	598.50	598.20	601.01	975839	5864.88	15861	604944	61.99
SWARAJ	SM	21-May-2024	237.00	242.00	248.00	225.15	234.10	234.10	228.34	17000	38.82	16	14000	82.35
SWARAJENG	EQ	21-May-2024	2511.00	2531.00	2544.00	2492.30	2511.00	2512.90	2515.89	18258	459.35	6185	10022	54.89
SWASTIK	SM	21-May-2024	76.85	76.15	76.15	74.15	74.70	74.55	74.86	14400	10.78	10	10800	75.00
SWELECTES	EQ	21-May-2024	1323.10	1339.95	1344.15	1257.00	1266.00	1265.45	1286.37	53687	690.61	5647	33482	62.37
SWSOLAR	EQ	21-May-2024	820.65	825.00	828.00	790.10	793.35	793.60	801.39	1429414	11455.22	33625	877197	61.37
SYMPHONY	EQ	21-May-2024	995.65	1004.35	1010.50	994.60	1000.00	999.10	1001.66	167651	1679.29	15566	105177	62.74
SYNCOMF	EQ	21-May-2024	13.60	13.75	13.75	13.20	13.45	13.35	13.49	3131961	422.63	8662	1851225	59.11
SYNGENE	EQ	21-May-2024	690.65	691.00	697.60	685.70	694.30	694.45	693.14	1170355	8112.24	34624	769198	65.72
SYNOPTICS	SM	21-May-2024	117.70	117.90	121.30	117.85	118.00	118.30	119.44	12000	14.33	19	7200	60.00
SYRMA	EQ	21-May-2024	412.60	411.95	421.95	402.60	416.00	417.95	410.99	1883387	7740.58	80552	1086259	57.68
SYSTANGO	SM	21-May-2024	279.60	279.50	279.50	266.00	272.00	271.30	270.51	34800	94.14	71	25600	73.56
TAC	SM	21-May-2024	581.10	581.20	581.20	552.05	552.05	552.05	560.30	50400	282.39	42	38400	76.19
TAINWALCHM	EQ	21-May-2024	169.65	174.75	174.75	163.10	165.45	165.75	171.25	83071	142.26	2645	37176	44.75
TAJGVK	EQ	21-May-2024	373.00	375.20	375.20	365.45	368.20	368.35	368.62	126912	467.82	7756	67952	53.54
TAKE	EQ	21-May-2024	21.95	22.40	22.40	21.75	21.80	21.80	21.91	110332	24.17	737	83105	75.32
TALBROAUTO	EQ	21-May-2024	309.65	313.00	322.60	308.90	315.50	314.90	313.93	369973	1161.46	16761	234455	63.37
TANLA	EQ	21-May-2024	897.80	899.00	899.00	883.20	886.05	885.75	886.69	173682	1540.02	10952	87575	50.42
TAPIFRUIT	SM	21-May-2024	137.90	140.95	143.00	135.00	143.00	143.00	136.99	5250	7.19	3	4500	85.71
TARACHAND	BE	21-May-2024	418.30	430.00	430.00	399.00	403.50	404.15	409.67	17288	70.82	509	-	-
TARAPUR	BE	21-May-2024	13.80	13.55	13.60	13.55	13.55	13.55	13.57	90078	12.22	226	-	-
TARC	EQ	21-May-2024	159.40	164.00	166.00	157.05	164.60	163.80	163.65	1151624	1884.66	19603	776430	67.42
TARMAT	BE	21-May-2024	81.25	80.30	81.95	79.50	80.00	80.25	80.37	61280	49.25	346	-	-
TARSONS	EQ	21-May-2024	442.15	436.00	449.30	432.55	438.80	436.20	440.37	48702	214.47	7906	24298	49.89
TASTYBITE	EQ	21-May-2024	10703.00	10703.00	10869.85	10030.00	10251.00	10118.80	10399.60	6557	681.90	3186	3429	52.30
TATACHEM	EQ	21-May-2024	1079.55	1079.00	1094.35	1075.30	1086.55	1087.45	1086.73	572520	6221.75	31790	213983	37.38
TATACOMM	EQ	21-May-2024	1807.60	1812.00	1830.35	1800.50	1820.00	1820.90	1820.03	421584	7672.97	32724	224577	53.27
TATACONSUM	EQ	21-May-2024	1095.20	1089.00	1097.60	1088.95	1093.00	1093.95	1093.70	906092	9909.89	60239	558020	61.59
TATAELXSI	EQ	21-May-2024	7314.95	7350.00	7350.00	7220.00	7225.00	7238.90	7254.80	62475	4532.44	14356	38006	60.83
TATAGOLD	EQ	21-May-2024	7.40	7.77	7.80	7.31	7.36	7.35	7.38	3899136	287.67	12272	3099021	79.48
TATAINVEST	BE	21-May-2024	6593.60	6619.95	6629.00	6530.80	6579.95	6581.65	6571.51	14167	930.99	3673	-	-
TATAMOTORS	EQ	21-May-2024	953.95	954.00	956.65	948.70	950.50	951.30	952.23	10055258	95749.46	308306	6475193	64.40
TATAMTRDVR	EQ	21-May-2024	641.55	642.00	645.00	638.50	641.90	642.10	642.26	1040775	6684.46	37843	741587	71.25
TATAPOWER	EQ	21-May-2024	441.45	443.40	446.35	440.05	441.00	441.70	443.26	11541624	51159.29	126365	5162961	44.73
TATASTEEL	EQ	21-May-2024	167.90	168.50	175.20	167.95	174.00	174.35	172.79	84833644	146584.81	450461	44272957	52.19
TATATECH	EQ	21-May-2024	1051.65	1058.00	1060.80	1048.70	1056.00	1051.70	1053.63	353873	3728.52	22660	223853	63.26
TATSILV	EQ	21-May-2024	8.99	9.17	10.32	9.16	9.23	9.23	9.23	2473642	228.37	4881	2306837	93.26
TATVA	EQ	21-May-2024	1117.10	1122.00	1123.00	1082.15	1093.50	1088.10	1093.96	43307	473.76	6675	31729	73.27
TBOTEK	EQ	21-May-2024	1464.50	1454.00	1459.95	1390.95	1415.00	1416.60	1426.25	291122	4152.11	27293	90319	31.02
TBZ	EQ	21-May-2024	114.00	113.95	114.15	112.05	113.95	113.45	113.36	51930	58.87	1154	26164	50.38
TCI	EQ	21-May-2024	919.80	928.25	928.25	909.00	910.30	911.55	913.38	38575	352.34	4298	21295	55.20
TCIEXP	EQ	21-May-2024	1077.90	1091.00	1091.00	1045.00	1057.00	1055.10	1054.31	79042	833.35	13292	39618	50.12
TCIFINANCE	BE	21-May-2024	6.65	6.95	6.95	6.50	6.95	6.95	6.92	23747	1.64	215	-	-
TCL	SM	21-May-2024	200.65	203.80	203.80	188.80	191.50	190.55	194.64	113600	221.12	132	83200	73.24
TCLCONS	EQ	21-May-2024	46.05	46.95	48.35	43.75	43.75	43.75	46.40	388635	180.33	3092	231444	59.55
TCNSBRANDS	EQ	21-May-2024	459.85	461.00	502.00	458.95	489.70	490.60	488.32	444970	2172.88	19173	143277	32.20
TCPLPACK	EQ	21-May-2024	2127.85	2130.00	2139.95	2072.05	2115.45	2101.85	2101.27	3321	69.78	918	2068	62.27
TCS	EQ	21-May-2024	3851.45	3830.60	3844.75	3810.05	3825.00	3820.20	3820.18	1908117	72893.44	200205	1288624	67.53
TDPOWERSYS	EQ	21-May-2024	328.20	328.00	345.45	327.95	340.00	339.40	339.89	798664	2714.61	25984	418440	52.39
TEAMLEASE	EQ	21-May-2024	3384.55	3423.95	3438.00	3348.05	3425.00	3423.70	3406.92	7762	264.44	2158	3898	50.22
TECH	EQ	21-May-2024	34.77	35.18	35.18	34.52	34.64	34.61	34.63	22523	7.80	334	13395	59.47
TECHIN	BE	21-May-2024	33.10	33.75	33.75	33.75	33.75	33.75	33.75	12349	4.17	29	-	-
TECHLABS	SM	21-May-2024	504.00	529.20	529.20	512.00	516.00	527.95	528.54	92000	486.26	80	69500	75.54
TECHM	EQ	21-May-2024	1305.65	1307.00	1327.00	1304.10	1327.00	1323.90	1318.45	1453689	19166.17	95377	828403	56.99
TECHNOE	EQ	21-May-2024	1117.95	1117.95	1151.00	1112.10	1144.50	1144.90	1131.04	354331	4007.63	21179	260446	73.50
TECILCHEM	BE	21-May-2024	24.30	24.90	25.50	23.10	24.95	24.55	23.64	3244	0.77	41	-	-
TEGA	EQ	21-May-2024	1551.90	1560.00	1582.45	1529.70	1535.00	1537.05	1557.38	70741	1101.71	9954	40749	57.60
TEJASNET	EQ	21-May-2024	1203.15	1224.00	1224.00	1145.00	1160.00	1155.05	1176.51	579144	6813.67	21116	383325	66.19
TEMBO	EQ	21-May-2024	239.90	239.90	257.90	232.40	249.00	248.85	244.37	131567	321.51	2103	52553	39.94
TERASOFT	BE	21-May-2024	51.35	52.40	52.40	50.40	50.75	51.15	50.94	12262	6.25	114	-	-
TEXINFRA	EQ	21-May-2024	107.55	111.00	116.85	110.00	115.60	115.85	114.30	7206222	8236.69	32432	3018484	41.89
TEXMOPIPES	EQ	21-May-2024	83.95	84.05	85.35	82.80	82.80	83.10	83.49	81032	67.66	915	51986	64.15
TEXRAIL	EQ	21-May-2024	194.50	195.70	203.00	189.55	199.10	198.75	197.20	6500882	12819.94	62316	2411833	37.10
TFCILTD	EQ	21-May-2024	161.60	161.75	162.30	156.50	157.20	157.10	158.64	1250313	1983.44	9723	783363	62.65
TFL	BE	21-May-2024	19.10	19.45	19.45	19.45	19.45	19.45	19.45	545559	106.11	217	-	-
TGBHOTELS	EQ	21-May-2024	17.00	17.30	17.30	16.05	16.10	16.20	16.50	65694	10.84	339	43585	66.35
TGL	SM	21-May-2024	215.30	220.65	220.65	204.55	206.00	205.60	207.35	246000	510.09	192	142800	58.05
THANGAMAYL	EQ	21-May-2024	1252.75	1258.00	1282.90	1225.00	1260.00	1249.25	1250.71	40203	502.82	3542	22306	55.48
THEINVEST	EQ	21-May-2024	148.10	148.15	151.35	146.30	146.75	147.35	147.75	12042	17.79	734	6220	51.65
THEJO	EQ	21-May-2024	2809.40	2809.40	2914.00	2775.00	2830.25	2833.25	2848.81	21582	614.83	4343	8215	38.06
THEMISMED	EQ	21-May-2024	210.60	211.80	212.00	206.00	206.05	206.65	209.55	29351	61.50	660	23313	79.43
THERMAX	EQ	21-May-2024	4983.55	4980.00	5122.00	4887.00	5010.00	5001.25	4938.48	247383	12216.97	34355	169653	68.58
THOMASCOOK	EQ	21-May-2024	211.00	210.00	214.40	207.70	210.00	211.00	211.55	616087	1303.34	16075	410953	66.70
THOMASCOTT	BE	21-May-2024	234.55	239.20	239.20	239.00	239.00	239.00	239.12	11139	26.64	65	-	-
THYROCARE	EQ	21-May-2024	643.70	640.10	645.95	632.10	636.30	634.90	639.26	30174	192.89	2891	20941	69.40
TI	EQ	21-May-2024	242.70	243.00	244.55	236.80	238.45	239.30	240.69	721907	1737.53	16075	385219	53.36
TIDEWATER	EQ	21-May-2024	1936.20	1961.20	1990.70	1940.00	1948.30	1945.90	1961.04	116443	2283.49	15389	55204	47.41
TIIL	EQ	21-May-2024	2367.50	2397.00	2397.00	2313.80	2374.15	2358.40	2348.98	8062	189.37	2626	5419	67.22
TIINDIA	EQ	21-May-2024	3799.70	3795.10	3795.10	3665.00	3666.00	3679.85	3705.16	386526	14321.41	39161	307844	79.64
TIJARIA	BE	21-May-2024	26.35	25.85	26.85	25.85	26.85	26.85	26.16	117766	30.81	159	-	-
TIL	BZ	21-May-2024	216.60	227.40	227.40	227.40	227.40	227.40	227.40	6891	15.67	15	-	-
TIMESCAN	SM	21-May-2024	72.95	72.95	72.95	69.35	71.10	71.10	71.13	6000	4.27	3	4000	66.67
TIMESGTY	BE	21-May-2024	105.20	106.80	110.00	101.55	104.00	104.00	107.70	5019	5.41	59	-	-
TIMETECHNO	EQ	21-May-2024	286.45	285.95	300.00	284.30	285.00	285.90	293.95	2169196	6376.32	36956	975843	44.99
TIMKEN	EQ	21-May-2024	4157.25	4157.75	4181.05	3919.10	3935.10	3933.05	3990.08	104444	4167.39	19893	59065	56.55
TIPSFILMS	EQ	21-May-2024	568.20	578.65	578.65	550.10	550.10	554.50	558.79	1397	7.81	242	982	70.29
TIPSINDLTD	EQ	21-May-2024	441.55	450.00	450.00	423.00	425.20	429.10	430.89	191058	823.26	17828	127040	66.49
TIRUMALCHM	EQ	21-May-2024	262.20	263.30	266.00	258.35	262.85	263.05	262.57	611129	1604.62	12225	376668	61.63
TIRUPATI	SM	21-May-2024	502.00	500.00	527.00	500.00	507.35	507.35	518.23	1500	7.77	6	1250	83.33
TIRUPATIFL	EQ	21-May-2024	17.55	17.80	17.90	17.20	17.40	17.30	17.53	419073	73.45	1988	311825	74.41
TITAGARH	EQ	21-May-2024	1275.10	1300.00	1312.90	1221.45	1247.00	1246.40	1256.08	3002239	37710.41	105702	1010121	33.65
TITAN	EQ	21-May-2024	3362.55	3355.00	3380.30	3351.00	3375.00	3377.00	3369.49	827674	27888.40	80838	597713	72.22
TMB	EQ	21-May-2024	468.50	468.50	474.95	466.10	468.90	467.65	470.39	77251	363.38	5220	47398	61.36
TNIDETF	EQ	21-May-2024	79.73	79.82	80.05	79.27	79.72	79.74	79.87	332836	265.83	904	299963	90.12
TNPETRO	EQ	21-May-2024	87.05	87.20	87.45	86.35	87.15	87.10	87.09	212409	184.98	3018	143524	67.57
TNPL	EQ	21-May-2024	270.90	271.00	272.20	265.05	268.00	267.85	266.98	204041	544.74	5989	112336	55.06
TNTELE	BE	21-May-2024	10.00	10.00	10.00	9.95	9.95	9.95	10.00	4543	0.45	18	-	-
TOKYOPLAST	EQ	21-May-2024	106.90	107.45	109.15	103.10	104.05	104.50	105.39	35789	37.72	744	24838	69.40
TORNTPHARM	EQ	21-May-2024	2707.00	2680.60	2706.95	2650.90	2689.95	2681.70	2673.45	153450	4102.41	23149	81583	53.17
TORNTPOWER	EQ	21-May-2024	1384.10	1392.00	1437.90	1368.00	1415.00	1417.10	1410.37	946369	13347.32	85822	659484	69.69
TOTAL	EQ	21-May-2024	102.15	105.00	105.00	100.85	101.00	101.05	101.32	6484	6.57	111	5071	78.21
TOUCHWOOD	EQ	21-May-2024	158.00	165.15	165.15	154.00	154.35	154.35	155.00	911	1.41	63	416	45.66
TPHQ	BE	21-May-2024	1.20	1.20	1.20	1.15	1.20	1.20	1.17	1838412	21.59	350	-	-
TPLPLASTEH	EQ	21-May-2024	89.65	90.90	94.00	89.75	92.10	91.85	91.89	487493	447.95	2582	124432	25.52
TRACXN	EQ	21-May-2024	94.45	88.65	89.85	85.20	86.25	85.70	87.42	2567400	2244.51	23193	1625791	63.32
TRANSTEEL	SM	21-May-2024	63.70	63.00	64.00	62.40	63.90	63.70	63.57	28000	17.80	14	22000	78.57
TRANSWIND	SM	21-May-2024	24.90	26.00	26.00	25.00	25.00	25.00	25.50	8000	2.04	2	8000	100.00
TREEHOUSE	BE	21-May-2024	21.05	21.05	21.85	20.55	21.25	21.25	21.42	72631	15.56	126	-	-
TREJHARA	BE	21-May-2024	191.05	185.00	191.05	183.00	185.10	187.50	186.04	10472	19.48	137	-	-
TREL	EQ	21-May-2024	46.50	46.50	47.35	45.70	46.00	46.15	46.61	448354	208.98	2380	268884	59.97
TRENT	EQ	21-May-2024	4643.00	4690.00	4727.95	4623.65	4671.15	4667.30	4677.80	668195	31256.81	69444	295816	44.27
TRF	BE	21-May-2024	585.45	573.75	573.75	573.75	573.75	573.75	573.75	10898	62.53	125	-	-
TRIDENT	EQ	21-May-2024	40.50	37.20	38.30	36.80	38.30	38.15	38.05	26334969	10020.40	68496	10232933	38.86
TRIDHYA	SM	21-May-2024	30.00	29.00	29.00	28.75	28.75	28.75	28.89	15000	4.33	5	9000	60.00
TRIGYN	EQ	21-May-2024	113.85	113.90	114.00	111.55	112.00	112.05	112.38	100184	112.59	1326	50421	50.33
TRIL	BE	21-May-2024	620.10	624.90	626.00	614.00	617.00	615.75	620.41	148417	920.80	7598	-	-
TRITURBINE	EQ	21-May-2024	638.80	640.00	640.00	588.00	594.00	593.05	605.11	1717414	10392.23	63586	730402	42.53
TRIVENI	EQ	21-May-2024	365.75	359.15	360.00	350.50	352.00	351.75	353.50	459465	1624.19	19086	248585	54.10
TRU	EQ	21-May-2024	63.45	63.45	66.35	60.60	61.00	61.50	62.22	7050417	4386.80	13072	1314356	18.64
TRUST	SM	21-May-2024	298.60	299.00	299.00	275.00	278.60	280.25	281.83	104400	294.23	82	67200	64.37
TTKHLTCARE	EQ	21-May-2024	1515.35	1515.35	1534.00	1474.00	1503.90	1490.75	1500.39	4491	67.38	700	2513	55.96
TTKPRESTIG	EQ	21-May-2024	718.10	707.35	718.00	704.05	710.05	712.40	710.07	32974	234.14	4540	14912	45.22
TTL	EQ	21-May-2024	110.80	111.65	111.80	109.25	111.80	110.45	110.43	27628	30.51	344	21538	77.96
TTML	EQ	21-May-2024	77.70	77.70	78.60	77.00	77.35	77.35	77.80	1971794	1534.07	13639	1022944	51.88
TV18BRDCST	EQ	21-May-2024	42.90	42.80	43.20	42.65	42.85	42.80	42.91	2094573	898.70	7333	1486005	70.95
TVSELECT	EQ	21-May-2024	323.15	323.15	324.40	318.80	319.20	319.85	320.85	64233	206.09	4402	24975	38.88
TVSHLTD	EQ	21-May-2024	10464.40	10600.00	11129.00	10325.00	10875.00	10976.45	10891.75	16682	1816.96	4884	11861	71.10
TVSMOTOR	EQ	21-May-2024	2191.50	2199.00	2199.45	2142.10	2151.70	2155.90	2157.47	772583	16668.26	75852	413143	53.48
TVSSCS	EQ	21-May-2024	176.20	176.30	176.80	173.50	173.75	174.20	174.67	362785	633.69	7378	187160	51.59
TVSSRICHAK	EQ	21-May-2024	4140.55	4164.70	4308.00	4113.75	4305.00	4282.65	4238.42	10185	431.68	1912	7564	74.27
TVTODAY	EQ	21-May-2024	217.50	223.85	223.85	216.20	220.95	220.10	218.88	238829	522.74	11289	108805	45.56
TVVISION	BE	21-May-2024	5.80	6.05	6.05	6.05	6.05	6.05	6.05	50115	3.03	44	-	-
UBL	EQ	21-May-2024	1922.70	1925.00	1925.00	1867.20	1882.00	1893.55	1884.45	376575	7096.38	29252	163074	43.30
UCAL	EQ	21-May-2024	171.35	170.00	171.95	166.90	171.00	168.55	168.49	28237	47.58	1374	15660	55.46
UCOBANK	EQ	21-May-2024	53.65	53.85	57.50	53.10	56.80	56.55	55.94	23833643	13332.53	46866	8297946	34.82
UDAICEMENT	EQ	21-May-2024	40.80	41.40	41.40	39.05	39.25	39.25	39.53	1209575	478.09	4472	745911	61.67
UDS	EQ	21-May-2024	329.60	335.00	335.00	303.30	304.60	306.15	315.30	400027	1261.27	14866	207974	51.99
UEL	BE	21-May-2024	41.75	43.80	43.80	43.80	43.80	43.80	43.80	527	0.23	115	-	-
UFLEX	EQ	21-May-2024	442.10	446.10	446.10	435.05	438.20	438.20	438.73	33959	148.99	3417	18867	55.56
UFO	EQ	21-May-2024	131.35	131.85	133.35	129.55	131.50	130.70	131.25	190696	250.30	2605	102301	53.65
UGARSUGAR	EQ	21-May-2024	75.50	75.95	76.95	74.70	76.55	76.05	75.57	181523	137.17	1589	85520	47.11
UGROCAP	EQ	21-May-2024	281.90	283.00	283.00	275.00	276.20	278.35	279.26	333481	931.28	8405	207971	62.36
UJJIVANSFB	EQ	21-May-2024	53.40	53.50	54.70	52.70	52.85	52.85	53.20	7713048	4103.34	25599	4015998	52.07
ULTRACEMCO	EQ	21-May-2024	9865.60	9826.00	9850.75	9762.05	9808.90	9789.40	9798.14	346947	33994.35	39402	265750	76.60
UMA	SM	21-May-2024	29.40	29.40	29.40	28.05	29.25	29.25	28.76	28000	8.05	7	20000	71.43
UMAEXPORTS	BE	21-May-2024	94.85	94.85	94.85	93.00	93.00	93.00	93.37	2901	2.71	69	-	-
UMANGDAIRY	EQ	21-May-2024	95.40	93.60	101.00	92.30	96.00	96.40	97.39	206802	201.41	1815	89863	43.45
UMESLTD	EQ	21-May-2024	5.15	5.15	5.15	5.05	5.15	5.10	5.09	31540	1.61	162	27434	86.98
UNICHEMLAB	EQ	21-May-2024	561.15	569.95	569.95	551.10	560.00	562.30	561.05	27277	153.04	1633	19577	71.77
UNIDT	EQ	21-May-2024	248.75	251.50	251.50	246.10	247.00	246.85	247.77	8619	21.35	573	6253	72.55
UNIENTER	EQ	21-May-2024	154.85	154.85	154.85	147.90	149.95	149.55	150.02	19579	29.37	1557	7713	39.39
UNIHEALTH	SM	21-May-2024	129.90	130.00	130.00	130.00	130.00	130.00	130.00	2000	2.60	2	2000	100.00
UNIINFO	BE	21-May-2024	34.55	33.00	33.50	33.00	33.00	33.05	33.06	12855	4.25	56	-	-
UNIONBANK	EQ	21-May-2024	141.25	141.40	143.75	139.25	142.95	142.75	142.34	16455024	23421.93	62094	8491868	51.61
UNIPARTS	EQ	21-May-2024	527.60	528.25	536.90	518.15	530.75	531.15	528.84	84588	447.34	6005	44210	52.27
UNITECH	BZ	21-May-2024	10.75	10.95	11.00	10.25	10.50	10.35	10.46	5268201	551.30	4982	-	-
UNITEDPOLY	EQ	21-May-2024	93.05	94.90	94.90	91.55	92.00	91.90	92.19	6956	6.41	112	5841	83.97
UNITEDTEA	EQ	21-May-2024	347.20	350.00	350.00	338.35	338.35	340.95	343.82	5313	18.27	219	4455	83.85
UNIVAFOODS	BE	21-May-2024	7.25	7.25	7.25	7.25	7.25	7.25	7.25	2392	0.17	4	-	-
UNIVASTU	BE	21-May-2024	216.80	222.00	222.00	206.00	214.85	213.35	210.71	16852	35.51	212	-	-
UNIVCABLES	EQ	21-May-2024	616.05	640.00	654.95	605.55	619.00	615.75	626.98	176369	1105.81	10164	95673	54.25
UNIVPHOTO	EQ	21-May-2024	364.45	354.35	365.95	354.35	364.60	361.10	361.70	610	2.21	80	392	64.26
UNOMINDA	EQ	21-May-2024	748.15	752.80	776.00	746.15	760.00	759.45	762.68	1434843	10943.30	36767	1048428	73.07
UPL	EQ	21-May-2024	511.40	508.50	514.00	508.50	512.45	512.10	512.13	2372489	12150.20	39547	1340762	56.51
URAVI	BE	21-May-2024	584.30	566.00	601.00	566.00	575.00	576.35	577.37	12849	74.19	188	-	-
URBAN	SM	21-May-2024	351.00	340.00	368.55	334.05	368.55	368.55	357.18	18400	65.72	43	14000	76.09
URJA	EQ	21-May-2024	21.85	22.15	22.15	21.60	21.75	21.75	21.78	3657137	796.49	13973	2620721	71.66
USASEEDS	SM	21-May-2024	297.00	297.00	297.00	290.00	290.00	290.00	294.50	1800	5.30	6	1800	100.00
USHAMART	EQ	21-May-2024	357.85	358.00	358.00	339.80	341.00	343.00	347.51	601034	2088.65	21487	356127	59.25
USK	BE	21-May-2024	50.70	52.00	53.20	50.00	53.20	53.20	52.47	87204	45.75	657	-	-
UTIAMC	EQ	21-May-2024	920.35	931.00	931.00	915.00	921.85	921.65	921.37	61728	568.75	8560	34122	55.28
UTIBANKETF	EQ	21-May-2024	49.17	49.00	49.70	48.79	48.90	48.96	49.00	126846	62.15	942	112427	88.63
UTINEXT50	EQ	21-May-2024	71.42	70.64	72.47	70.64	71.50	71.58	71.63	52343	37.50	639	37378	71.41
UTINIFTETF	EQ	21-May-2024	242.48	240.01	245.00	240.01	242.10	242.77	242.24	49481	119.86	341	46073	93.11
UTISENSETF	EQ	21-May-2024	790.67	797.94	801.80	795.21	795.56	796.88	798.09	1954	15.59	145	1527	78.15
UTISXN50	EQ	21-May-2024	81.00	81.00	81.69	81.00	81.69	81.62	81.40	1883	1.53	86	1555	82.58
UTKARSHBNK	EQ	21-May-2024	53.65	53.60	53.65	52.60	52.85	52.70	52.98	1542581	817.33	7894	975717	63.25
UTTAMSUGAR	EQ	21-May-2024	336.00	335.00	335.15	326.00	328.00	328.50	330.15	31340	103.47	2431	19227	61.35
UWCSL	SM	21-May-2024	105.50	105.50	106.00	105.50	106.00	106.00	105.75	4000	4.23	2	4000	100.00
V2RETAIL	BE	21-May-2024	490.85	489.45	490.05	470.00	490.00	488.95	479.72	17743	85.12	430	-	-
VADILALIND	EQ	21-May-2024	4924.80	4924.80	4990.00	4832.50	4840.00	4864.40	4900.52	9167	449.23	2724	4717	51.46
VAIBHAVGBL	EQ	21-May-2024	387.40	385.00	385.00	377.05	381.00	379.75	380.23	118886	452.04	7891	62680	52.72
VAISHALI	EQ	21-May-2024	158.30	157.00	157.65	152.10	154.85	153.70	154.00	203165	312.88	1207	133430	65.68
VAKRANGEE	EQ	21-May-2024	25.00	25.00	25.20	24.55	24.55	24.70	24.81	5264942	1306.48	7794	1996487	37.92
VALIANTLAB	EQ	21-May-2024	146.60	144.50	148.15	143.00	145.00	143.90	145.37	102092	148.41	1186	21831	21.38
VALIANTORG	EQ	21-May-2024	410.55	416.70	416.70	399.55	407.90	407.30	405.19	45782	185.50	3466	23152	50.57
VARDHACRLC	EQ	21-May-2024	56.75	56.75	57.00	55.60	55.60	55.85	56.27	96295	54.18	920	47391	49.21
VARDMNPOLY	EQ	21-May-2024	12.15	12.30	12.30	11.55	11.55	11.55	11.66	1111320	129.56	1136	522732	47.04
VARROC	EQ	21-May-2024	596.85	601.00	620.00	573.35	582.75	581.05	598.32	1903054	11386.35	60627	970498	51.00
VASCONEQ	EQ	21-May-2024	70.15	70.25	72.65	63.25	66.20	64.95	67.11	6131883	4114.89	19875	2034188	33.17
VASWANI	BE	21-May-2024	37.80	39.65	39.65	36.25	37.55	37.20	38.28	69790	26.72	233	-	-
VBL	EQ	21-May-2024	1507.25	1520.00	1520.00	1494.50	1509.50	1511.50	1509.29	1559272	23533.92	73691	1082352	69.41
VCL	BE	21-May-2024	0.95	0.90	0.90	0.90	0.90	0.90	0.90	409153	3.68	196	-	-
VEDL	EQ	21-May-2024	458.60	471.00	493.90	463.00	490.90	491.70	481.23	34592201	166468.93	313331	9505210	27.48
VEEKAYEM	SM	21-May-2024	257.55	250.00	260.00	244.70	256.00	257.45	255.81	6500	16.63	13	5000	76.92
VELS	SM	21-May-2024	59.00	56.35	61.95	56.35	61.95	61.95	60.40	9600	5.80	8	8400	87.50
VENKEYS	EQ	21-May-2024	1802.45	1805.00	1837.30	1791.00	1823.85	1815.90	1819.72	31328	570.08	3848	15510	49.51
VENUSPIPES	EQ	21-May-2024	2139.90	2155.40	2155.90	2075.00	2081.00	2087.30	2108.53	73829	1556.71	18470	36731	49.75
VENUSREM	EQ	21-May-2024	305.00	301.20	306.20	298.00	300.70	300.05	302.33	16677	50.42	1136	10918	65.47
VERANDA	EQ	21-May-2024	171.35	169.55	170.85	165.25	168.50	166.70	168.03	53112	89.25	1022	33642	63.34
VERITAAS	ST	21-May-2024	114.00	275.00	288.75	261.25	261.25	261.25	275.45	408000	1123.85	291	403200	98.82
VERTEXPLUS	ST	21-May-2024	128.00	134.40	134.40	134.40	134.40	134.40	134.40	1200	1.61	2	1200	100.00
VERTOZ	EQ	21-May-2024	765.10	752.00	769.25	745.05	752.65	752.25	752.89	14058	105.84	439	11437	81.36
VESUVIUS	EQ	21-May-2024	5202.85	5290.00	5406.30	5232.10	5358.00	5386.70	5346.22	59298	3170.20	9525	40128	67.67
VETO	EQ	21-May-2024	127.30	127.50	128.70	125.30	125.95	126.05	126.98	92682	117.69	1283	55977	60.40
VGUARD	EQ	21-May-2024	367.70	370.30	393.75	365.90	375.40	374.30	383.52	3586168	13753.66	76730	1048501	29.24
VHL	EQ	21-May-2024	3014.45	3002.00	3090.00	3002.00	3025.00	3031.30	3047.40	3021	92.06	286	2620	86.73
VHLTD	BE	21-May-2024	67.40	70.75	70.75	70.75	70.75	70.75	70.75	177	0.13	22	-	-
VIAZ	SM	21-May-2024	52.20	53.50	53.50	53.50	53.50	53.50	53.50	2000	1.07	1	2000	100.00
VIDHIING	EQ	21-May-2024	473.30	472.85	472.90	465.50	470.00	468.65	468.70	18315	85.84	1662	10512	57.40
VIJAYA	EQ	21-May-2024	807.95	803.00	803.05	775.55	791.00	784.80	783.19	174566	1367.18	10899	54468	31.20
VIJIFIN	BE	21-May-2024	3.15	3.10	3.10	3.10	3.10	3.10	3.10	146818	4.55	102	-	-
VIKASECO	EQ	21-May-2024	3.95	4.00	4.00	3.90	3.95	3.90	3.93	4145628	162.85	7993	2574331	62.10
VIKASLIFE	EQ	21-May-2024	5.15	5.15	5.15	5.00	5.10	5.05	5.05	14585239	736.87	12301	7874923	53.99
VILINBIO	SM	21-May-2024	19.00	19.15	19.15	19.15	19.15	19.15	19.15	8000	1.53	2	8000	100.00
VIMTALABS	EQ	21-May-2024	501.10	501.00	505.00	483.55	484.00	484.45	489.97	24594	120.50	1728	14359	58.38
VINATIORGA	EQ	21-May-2024	1667.20	1675.00	1737.00	1646.15	1705.90	1707.95	1690.72	448629	7585.04	25253	312554	69.67
VINDHYATEL	EQ	21-May-2024	2394.10	2320.00	2371.55	2206.00	2238.00	2235.65	2253.04	85849	1934.22	11803	46051	53.64
VINEETLAB	BE	21-May-2024	53.50	55.50	55.50	50.85	51.60	51.45	51.74	87176	45.11	207	-	-
VINNY	EQ	21-May-2024	4.50	4.50	4.55	4.40	4.40	4.45	4.47	425933	19.05	1104	293997	69.02
VINSYS	SM	21-May-2024	397.90	400.00	401.05	374.00	375.00	375.50	388.84	46500	180.81	90	31500	67.74
VINYAS	SM	21-May-2024	691.65	713.90	713.90	693.00	699.95	699.90	701.51	5000	35.08	18	4400	88.00
VINYLINDIA	EQ	21-May-2024	368.50	371.90	371.90	362.10	364.20	364.95	365.84	19985	73.11	1235	9866	49.37
VIPCLOTHNG	EQ	21-May-2024	38.10	38.50	38.65	37.05	37.40	37.20	37.67	202725	76.37	963	143699	70.88
VIPIND	EQ	21-May-2024	533.00	534.85	539.90	523.50	528.00	527.70	533.32	412564	2200.28	14735	256011	62.05
VIPULLTD	BE	21-May-2024	41.60	42.40	42.40	41.80	41.80	41.80	42.39	501583	212.63	180	-	-
VIRINCHI	EQ	21-May-2024	39.80	40.00	40.65	39.25	39.30	39.45	39.82	1088110	433.23	2565	698250	64.17
VISAKAIND	EQ	21-May-2024	108.65	108.00	113.80	106.00	111.05	110.60	111.05	379416	421.33	3919	255643	67.38
VISASTEEL	BE	21-May-2024	20.45	20.00	21.45	19.50	20.10	20.10	20.36	28391	5.78	76	-	-
VISHNU	EQ	21-May-2024	311.00	311.45	311.80	299.00	302.95	302.80	304.05	89555	272.29	4057	59528	66.47
VISHNUINFR	SM	21-May-2024	230.00	230.00	235.00	227.00	232.00	232.65	229.59	13000	29.85	18	12000	92.31
VISHWARAJ	EQ	21-May-2024	16.00	16.00	16.10	15.80	15.90	15.85	15.91	477034	75.89	1592	311397	65.28
VISHWAS	SM	21-May-2024	86.65	86.50	86.95	85.50	86.00	85.60	86.01	25600	22.02	16	20800	81.25
VITAL	SM	21-May-2024	80.20	80.20	81.60	80.20	81.00	81.00	80.81	9600	7.76	7	8400	87.50
VIVIANA	SM	21-May-2024	645.20	677.45	677.45	677.45	677.45	677.45	677.45	25500	172.75	29	25000	98.04
VIVIDHA	BE	21-May-2024	1.15	1.20	1.20	1.15	1.20	1.20	1.20	1493207	17.89	1237	-	-
VLEGOV	BE	21-May-2024	59.60	59.60	62.55	58.00	61.00	61.75	60.62	285480	173.07	1017	-	-
VLSFINANCE	EQ	21-May-2024	261.55	263.40	265.85	253.60	261.50	263.10	258.61	93778	242.52	4756	42688	45.52
VMARCIND	SM	21-May-2024	187.75	190.00	190.00	178.40	178.50	179.70	179.83	162000	291.32	147	112000	69.14
VMART	EQ	21-May-2024	2203.75	2201.95	2300.00	2186.60	2290.00	2257.90	2232.71	22431	500.82	3239	14271	63.62
VOLTAMP	EQ	21-May-2024	11525.95	11526.00	12155.00	11128.95	12052.00	12012.05	11716.19	25758	3017.86	10383	13163	51.10
VOLTAS	EQ	21-May-2024	1296.70	1296.70	1306.00	1287.90	1297.90	1295.60	1297.53	1199576	15564.84	45365	835320	69.63
VPRPL	EQ	21-May-2024	151.65	152.95	152.95	150.60	152.10	152.20	152.09	294927	448.55	5390	178900	60.66
VR	SM	21-May-2024	137.00	139.00	139.00	138.00	138.30	138.30	138.33	12800	17.71	8	12800	100.00
VRLLOG	EQ	21-May-2024	591.90	580.00	591.90	567.55	585.40	583.35	580.71	144819	840.98	12522	50079	34.58
VSSL	EQ	21-May-2024	314.90	314.80	323.25	310.00	311.10	312.65	316.70	169389	536.45	10209	72032	42.52
VSTIND	EQ	21-May-2024	4055.20	4055.00	4114.00	4030.35	4051.00	4077.10	4081.87	18817	768.08	7975	11191	59.47
VSTL	BE	21-May-2024	266.40	266.05	268.50	260.80	261.10	261.45	264.45	58789	155.47	1151	-	-
VSTTILLERS	EQ	21-May-2024	3426.30	3426.30	3426.30	3358.00	3358.00	3365.20	3380.44	4573	154.59	1789	2418	52.88
VTL	EQ	21-May-2024	463.90	460.00	463.55	445.00	445.35	445.10	447.96	198982	891.37	11251	117695	59.15
WABAG	EQ	21-May-2024	980.35	984.95	1016.55	976.50	997.15	998.15	1002.25	760842	7625.54	38240	291521	38.32
WALCHANNAG	EQ	21-May-2024	218.35	216.90	216.90	207.45	211.45	210.10	210.73	186095	392.16	2660	135176	72.64
WALPAR	SM	21-May-2024	112.60	112.45	112.45	109.00	109.00	109.00	110.54	5000	5.53	5	5000	100.00
WANBURY	EQ	21-May-2024	165.35	173.60	173.60	157.10	157.10	157.10	165.92	440179	730.36	2785	266027	60.44
WEALTH	EQ	21-May-2024	870.95	871.00	883.95	791.00	827.00	811.55	834.45	12666	105.69	1966	6966	55.00
WEBELSOLAR	BE	21-May-2024	637.25	647.80	647.80	607.15	620.00	611.00	621.90	141025	877.04	4687	-	-
WEIZMANIND	EQ	21-May-2024	121.65	121.00	123.95	120.00	121.00	120.90	121.55	6246	7.59	268	4008	64.17
WEL	BE	21-May-2024	1031.20	1082.75	1082.75	980.10	1082.75	1082.75	1065.18	14636	155.90	804	-	-
WELCORP	EQ	21-May-2024	629.00	631.00	631.00	606.05	607.50	610.35	616.42	1376473	8484.81	43474	895958	65.09
WELENT	EQ	21-May-2024	397.65	396.90	397.15	357.00	381.60	370.75	376.76	1570482	5916.93	50412	495118	31.53
WELINV	EQ	21-May-2024	749.80	729.30	760.00	713.65	754.75	755.60	736.86	2488	18.33	118	2292	92.12
WELSPUNLIV	EQ	21-May-2024	145.75	145.75	145.85	142.50	143.15	143.25	143.76	1018346	1464.03	13712	571234	56.09
WENDT	EQ	21-May-2024	13879.70	13871.00	14442.05	13866.30	14440.00	14389.70	14309.51	1284	183.73	639	850	66.20
WESTLIFE	EQ	21-May-2024	838.30	840.85	855.00	827.65	845.00	849.35	844.58	36887	311.54	7387	14990	40.64
WEWIN	BE	21-May-2024	73.00	73.00	76.45	72.00	74.55	74.45	74.20	11711	8.69	102	-	-
WHEELS	EQ	21-May-2024	589.40	707.25	707.25	660.00	707.25	705.75	692.46	1472160	10194.17	34395	525537	35.70
WHIRLPOOL	EQ	21-May-2024	1579.65	1625.00	1639.95	1555.00	1555.00	1565.95	1598.45	602020	9623.00	45584	247530	41.12
WILLAMAGOR	EQ	21-May-2024	37.90	38.75	38.75	37.05	37.05	37.15	37.39	18483	6.91	220	13807	74.70
WINDLAS	EQ	21-May-2024	553.10	589.80	648.00	585.00	604.00	607.95	618.98	843024	5218.18	30101	283694	33.65
WINDMACHIN	EQ	21-May-2024	93.30	93.45	93.95	82.55	83.50	83.20	86.24	716057	617.56	6571	422336	58.98
WINSOL	ST	21-May-2024	465.75	489.00	489.00	489.00	489.00	489.00	489.00	62400	305.14	25	62400	100.00
WINSOME	BE	21-May-2024	3.70	3.75	3.75	3.65	3.65	3.65	3.68	40494	1.49	85	-	-
WIPL	EQ	21-May-2024	174.00	174.00	177.80	167.05	175.00	173.85	171.61	4509	7.74	249	1833	40.65
WIPRO	EQ	21-May-2024	462.55	463.00	464.80	459.70	460.60	460.90	461.91	4233724	19556.16	91428	2301866	54.37
WOCKPHARMA	BE	21-May-2024	543.35	543.00	558.80	533.90	535.00	536.00	543.01	178408	968.78	4610	-	-
WOMANCART	SM	21-May-2024	145.10	149.00	150.80	145.00	150.80	150.80	148.03	16000	23.68	10	16000	100.00
WONDERLA	EQ	21-May-2024	889.10	895.70	904.20	850.00	861.00	862.05	862.91	256785	2215.82	23975	148438	57.81
WORTH	EQ	21-May-2024	111.45	112.70	113.00	111.05	112.80	111.90	112.23	4377	4.91	104	3459	79.03
WSI	EQ	21-May-2024	172.35	174.00	178.95	146.05	157.20	158.15	163.55	1893856	3097.45	41564	683547	36.09
WSTCSTPAPR	EQ	21-May-2024	651.40	653.05	654.90	635.00	642.00	645.00	642.18	98495	632.51	8047	47166	47.89
WTICAB	SM	21-May-2024	236.95	234.00	239.90	230.00	232.00	232.40	234.58	86000	201.74	75	53000	61.63
XCHANGING	EQ	21-May-2024	123.35	124.00	127.00	122.90	124.40	124.30	124.67	728499	908.22	8101	454951	62.45
XELPMOC	BE	21-May-2024	144.15	145.00	147.00	144.00	146.00	146.60	145.28	9605	13.95	123	-	-
XPROINDIA	EQ	21-May-2024	994.00	998.95	1037.30	975.55	981.05	982.60	997.04	48785	486.41	4947	27879	57.15
YAARI	BE	21-May-2024	11.05	11.60	11.60	11.00	11.60	11.50	11.41	167110	19.07	396	-	-
YASHO	EQ	21-May-2024	1900.80	1885.00	1910.55	1882.00	1899.00	1898.25	1897.66	11450	217.28	2067	6617	57.79
YASHOPTICS	SM	21-May-2024	96.50	94.50	95.75	93.45	95.15	95.20	94.63	78400	74.19	45	54400	69.39
YATHARTH	EQ	21-May-2024	448.30	450.00	451.95	444.00	444.05	446.80	449.62	181623	816.60	7821	142434	78.42
YATRA	EQ	21-May-2024	145.15	145.65	145.80	141.85	142.85	142.85	143.63	36612	52.59	1057	22154	60.51
YCCL	SM	21-May-2024	28.15	28.00	28.00	27.75	27.75	27.75	27.94	24000	6.71	8	24000	100.00
YESBANK	EQ	21-May-2024	23.35	23.35	23.50	23.00	23.25	23.25	23.26	146784894	34143.74	136000	50634527	34.50
YUDIZ	SM	21-May-2024	77.25	77.00	78.00	77.00	78.00	78.00	77.32	8800	6.80	7	8800	100.00
YUKEN	EQ	21-May-2024	1303.50	1309.00	1387.50	1306.00	1352.00	1355.45	1356.89	116765	1584.37	5182	90497	77.50
ZAGGLE	EQ	21-May-2024	289.65	292.30	292.30	286.00	287.75	287.85	287.90	517353	1489.45	10417	261360	50.52
ZEAL	SM	21-May-2024	202.50	190.05	207.00	190.05	204.95	204.85	203.29	10800	21.95	17	6600	61.11
ZEEL	EQ	21-May-2024	140.85	140.95	148.70	139.05	147.50	147.60	145.37	30397454	44188.46	134913	14678444	48.29
ZEELEARN	BE	21-May-2024	6.10	6.10	6.15	5.85	6.00	5.95	5.96	392782	23.43	566	-	-
ZEEMEDIA	EQ	21-May-2024	13.15	13.15	13.70	12.95	13.65	13.65	13.37	8248146	1103.08	6519	4547579	55.13
ZENITHDRUG	SM	21-May-2024	78.15	79.00	81.00	74.05	76.20	76.65	76.91	160000	123.05	86	118400	74.00
ZENITHEXPO	EQ	21-May-2024	183.30	183.00	183.00	171.05	180.85	176.80	178.56	1844	3.29	116	907	49.19
ZENITHSTL	EQ	21-May-2024	7.85	7.65	7.85	7.65	7.80	7.75	7.71	192273	14.83	670	155306	80.77
ZENSARTECH	EQ	21-May-2024	623.25	625.00	625.00	602.70	605.00	605.45	610.13	695906	4245.92	27880	367306	52.78
ZENTEC	EQ	21-May-2024	963.30	975.00	979.30	954.00	966.50	965.10	962.83	207000	1993.05	9180	145964	70.51
ZFCVINDIA	EQ	21-May-2024	13812.05	13888.00	13888.00	13401.05	13468.05	13485.95	13539.71	4859	657.89	1414	3599	74.07
ZIMLAB	EQ	21-May-2024	113.60	113.80	113.85	111.20	111.45	111.60	112.22	144762	162.46	1350	98815	68.26
ZODIAC	BE	21-May-2024	644.65	657.50	657.50	657.50	657.50	657.50	657.50	12443	81.81	139	-	-
ZODIACLOTH	EQ	21-May-2024	116.45	115.70	115.70	113.35	114.50	113.80	114.43	20953	23.98	416	15300	73.02
ZOMATO	EQ	21-May-2024	194.40	194.40	196.50	188.75	189.10	189.10	191.18	33453174	63955.00	515943	24401394	72.94
ZOTA	EQ	21-May-2024	479.10	478.30	483.00	475.00	475.00	475.15	477.46	20805	99.34	339	16482	79.22
ZUARI	EQ	21-May-2024	176.75	176.40	176.50	171.60	173.60	173.45	172.97	203024	351.18	5265	102186	50.33
ZUARIIND	EQ	21-May-2024	324.60	330.00	330.00	321.10	323.00	324.55	325.41	74817	243.46	4334	45804	61.22
ZYDUSLIFE	EQ	21-May-2024	1103.95	1121.10	1172.50	1085.00	1087.40	1088.35	1120.01	4500940	50411.19	172015	1491402	33.14
ZYDUSWELL	EQ	21-May-2024	1777.95	1777.95	1780.00	1715.00	1724.50	1727.50	1741.75	35124	611.77	6755	19404	55.24