nse-sec-bhavdata-full-2020-05-24.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	22-May-2020	25.55	26.00	26.40	25.00	25.75	25.80	25.48	17957	4.57	430	11387	63.41
21STCENMGM	EQ	22-May-2020	10.70	10.70	10.70	10.70	10.70	10.70	10.70	27	0.00	2	27	100.00
3IINFOTECH	EQ	22-May-2020	1.65	1.70	1.70	1.65	1.70	1.70	1.68	1883857	31.71	967	1146132	60.84
3MINDIA	EQ	22-May-2020	17883.30	17900.00	18200.00	17600.00	17703.00	17683.15	17786.52	1825	324.60	1081	757	41.48
5PAISA	EQ	22-May-2020	144.95	145.00	145.00	131.95	142.45	141.90	141.19	20000	28.24	302	11714	58.57
63MOONS	BE	22-May-2020	53.65	53.00	53.00	51.00	51.30	51.30	51.75	18778	9.72	431	-	-
716GS2050	GS	22-May-2020	105.00	105.00	105.00	105.00	105.00	105.00	105.00	100	0.11	1	100	100.00
719GS2060	GS	22-May-2020	106.00	107.00	107.09	107.00	107.09	107.09	107.00	101	0.11	3	101	100.00
75GS2034	GS	22-May-2020	117.00	117.00	117.00	112.00	112.00	114.00	114.27	220	0.25	3	220	100.00
A2ZINFRA	EQ	22-May-2020	3.70	3.65	3.80	3.65	3.75	3.70	3.70	69393	2.57	126	50463	72.72
AAKASH	SM	22-May-2020	17.15	16.30	16.30	16.30	16.30	16.30	16.30	6000	0.98	2	6000	100.00
AARTIDRUGS	EQ	22-May-2020	842.65	845.45	870.00	832.25	855.00	852.15	856.34	158918	1360.88	10841	57448	36.15
AARTIIND	EQ	22-May-2020	1007.40	1011.15	1048.00	1011.15	1030.50	1029.65	1034.68	452080	4677.60	24219	141158	31.22
AARVEEDEN	EQ	22-May-2020	8.45	8.45	8.55	8.20	8.20	8.25	8.28	4924	0.41	43	3716	75.47
AARVI	SM	22-May-2020	22.00	22.50	22.50	22.50	22.50	22.50	22.50	4000	0.90	1	4000	100.00
AAVAS	EQ	22-May-2020	1078.00	1096.00	1105.00	1058.00	1074.00	1091.25	1083.95	13866	150.30	3521	6353	45.82
ABAN	BE	22-May-2020	18.00	18.80	18.80	17.60	18.00	18.20	18.24	19992	3.65	185	-	-
ABB	EQ	22-May-2020	749.75	750.00	758.85	729.00	732.70	730.10	736.21	126840	933.81	13500	65853	51.92
ABBOTINDIA	EQ	22-May-2020	16798.35	16818.00	17000.00	16325.00	16480.00	16423.90	16535.67	9692	1602.64	4169	5044	52.04
ABCAPITAL	EQ	22-May-2020	43.20	42.75	43.50	41.50	42.40	42.00	42.45	4304414	1827.17	15323	515350	11.97
ABFRL	EQ	22-May-2020	112.10	111.50	117.20	108.10	110.45	111.15	111.87	3112451	3481.88	33280	866421	27.84
ABMINTLTD	BE	22-May-2020	12.90	12.30	13.00	12.30	13.00	13.00	12.59	135	0.02	4	-	-
ABSLBANETF	EQ	22-May-2020	170.03	171.00	178.79	162.50	163.25	167.93	168.15	821	1.38	63	495	60.29
ABSLNN50ET	EQ	22-May-2020	236.17	259.80	259.88	237.00	252.75	239.78	242.53	196	0.48	23	140	71.43
ABSLRIF6RG	MF	22-May-2020	5.40	5.30	5.30	5.30	5.30	5.30	5.30	5000	0.27	1	5000	100.00
ACC	EQ	22-May-2020	1187.60	1172.00	1240.00	1161.60	1232.00	1227.10	1208.84	1632263	19731.43	55541	273644	16.76
ACCELYA	EQ	22-May-2020	914.90	912.05	919.90	907.35	919.90	914.45	914.41	2941	26.89	394	1340	45.56
ACE	EQ	22-May-2020	42.15	42.00	42.90	41.60	42.10	42.15	42.12	79831	33.63	674	47676	59.72
ADANIENT	EQ	22-May-2020	138.30	138.00	141.20	136.60	138.05	138.10	138.49	2449109	3391.65	15384	595562	24.32
ADANIGAS	EQ	22-May-2020	112.15	112.00	118.65	111.40	115.15	115.70	115.34	4406548	5082.54	32370	1053958	23.92
ADANIGREEN	EQ	22-May-2020	235.10	237.00	242.00	232.00	239.10	239.65	238.04	495551	1179.60	8183	322011	64.98
ADANIPORTS	EQ	22-May-2020	317.15	315.00	315.00	306.55	311.90	310.60	310.11	3428549	10632.32	42340	891323	26.00
ADANIPOWER	EQ	22-May-2020	34.25	33.50	34.50	32.85	33.00	33.00	33.46	13601869	4551.79	20080	3192369	23.47
ADANITRANS	EQ	22-May-2020	178.80	178.40	182.25	170.40	181.30	180.85	177.57	575536	1021.97	13177	372146	64.66
ADFFOODS	EQ	22-May-2020	261.85	258.00	261.65	250.00	254.00	254.90	254.38	94930	241.48	2753	51864	54.63
ADHUNIKIND	EQ	22-May-2020	21.10	21.10	21.40	20.05	20.05	20.20	20.13	48167	9.70	164	40242	83.55
ADORWELD	EQ	22-May-2020	234.40	234.70	239.70	225.00	227.10	226.95	230.29	3243	7.47	274	1341	41.35
ADROITINFO	BE	22-May-2020	6.15	6.30	6.30	5.85	6.25	6.15	6.11	20802	1.27	104	-	-
ADSL	EQ	22-May-2020	12.75	12.55	13.20	12.20	12.50	12.30	12.60	11053	1.39	122	7910	71.56
ADVANIHOTR	EQ	22-May-2020	39.50	41.00	41.00	38.15	38.25	38.30	38.69	2360	0.91	68	1392	58.98
ADVENZYMES	EQ	22-May-2020	157.45	157.00	157.55	152.05	152.95	152.90	154.37	60991	94.15	2212	35450	58.12
AEGISCHEM	EQ	22-May-2020	170.50	170.50	172.80	168.50	169.65	170.35	169.87	62689	106.49	2882	46244	73.77
AFFLE	BE	22-May-2020	1476.20	1550.00	1550.00	1520.00	1550.00	1550.00	1547.63	57325	887.18	4112	-	-
AGARIND	EQ	22-May-2020	58.70	58.70	58.70	54.70	54.75	55.35	55.11	35632	19.64	370	25126	70.52
AGCNET	BE	22-May-2020	240.30	230.00	248.50	230.00	238.50	238.80	239.25	2279	5.45	34	-	-
AGRITECH	BE	22-May-2020	32.00	31.00	32.40	30.50	32.30	30.55	30.87	2160	0.67	29	-	-
AGROPHOS	EQ	22-May-2020	8.75	9.15	9.15	9.15	9.15	9.15	9.15	40200	3.68	177	40200	100.00
AHLADA	SM	22-May-2020	45.75	43.00	43.00	40.60	43.00	43.00	41.76	9000	3.76	7	4000	44.44
AHLEAST	EQ	22-May-2020	129.85	133.00	133.00	125.05	129.00	128.15	128.19	4946	6.34	321	913	18.46
AHLUCONT	EQ	22-May-2020	165.20	165.20	166.00	161.95	162.60	163.45	162.73	1930	3.14	74	1521	78.81
AHLWEST	BE	22-May-2020	238.00	226.10	239.00	226.10	239.00	238.55	231.86	304	0.70	11	-	-
AIAENG	EQ	22-May-2020	1629.00	1628.00	1690.00	1610.10	1645.00	1647.90	1631.63	42951	700.80	3476	35459	82.56
AIONJSW	BE	22-May-2020	11.70	12.00	12.25	11.30	11.65	11.75	11.91	29517	3.52	95	-	-
AIRAN	EQ	22-May-2020	9.25	9.10	9.35	8.70	9.00	8.90	8.95	34872	3.12	190	24065	69.01
AJANTPHARM	EQ	22-May-2020	1487.40	1491.00	1523.00	1475.95	1507.10	1512.25	1499.70	225860	3387.23	13101	47553	21.05
AJMERA	EQ	22-May-2020	78.60	78.85	79.00	75.30	76.50	76.55	76.92	32041	24.64	701	16218	50.62
AKSHARCHEM	EQ	22-May-2020	189.55	190.05	194.25	185.50	186.00	186.15	189.32	14099	26.69	632	7723	54.78
AKSHOPTFBR	EQ	22-May-2020	4.20	4.20	4.30	4.10	4.25	4.15	4.19	73483	3.08	235	48298	65.73
AKZOINDIA	EQ	22-May-2020	1795.30	1795.00	1827.00	1780.55	1813.00	1798.50	1801.95	5494	99.00	861	3022	55.01
ALANKIT	EQ	22-May-2020	14.10	14.10	14.35	13.55	14.20	14.15	14.08	29615	4.17	292	21396	72.25
ALBERTDAVD	EQ	22-May-2020	493.30	504.70	509.50	496.00	497.00	498.60	502.59	54574	274.28	2797	18917	34.66
ALCHEM	BE	22-May-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	39043	1.58	29	-	-
ALEMBICLTD	EQ	22-May-2020	51.85	51.85	53.25	51.50	51.50	51.85	52.34	425885	222.93	7689	222897	52.34
ALICON	EQ	22-May-2020	211.35	209.00	218.35	209.00	213.00	213.65	211.48	454	0.96	61	340	74.89
ALKALI	EQ	22-May-2020	43.30	43.50	44.70	42.80	43.25	43.00	43.25	5472	2.37	133	4221	77.14
ALKEM	EQ	22-May-2020	2474.95	2475.00	2524.00	2463.60	2497.70	2497.90	2498.42	94050	2349.77	16639	42525	45.22
ALKYLAMINE	EQ	22-May-2020	1809.75	1830.00	1868.00	1790.00	1804.00	1807.80	1835.30	61807	1134.35	7123	27306	44.18
ALLCARGO	EQ	22-May-2020	66.85	66.00	67.90	65.70	67.90	67.15	66.51	47490	31.58	840	25847	54.43
ALLSEC	EQ	22-May-2020	170.75	179.00	179.00	162.50	173.00	172.35	166.52	6252	10.41	150	5542	88.64
ALMONDZ	EQ	22-May-2020	10.95	10.50	11.45	10.50	10.50	10.60	10.70	3839	0.41	19	3281	85.46
ALOKINDS	EQ	22-May-2020	13.95	14.60	14.60	14.25	14.60	14.60	14.58	6739340	982.92	4462	3743737	55.55
ALPA	EQ	22-May-2020	17.55	17.55	17.65	16.70	17.50	17.45	17.11	21750	3.72	129	16066	73.87
ALPHAGEO	EQ	22-May-2020	149.90	150.05	150.05	139.85	140.00	140.65	142.71	32570	46.48	1236	23763	72.96
ALPSINDUS	BE	22-May-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	11593	0.09	23	-	-
AMARAJABAT	EQ	22-May-2020	596.40	600.00	613.50	586.90	588.00	592.55	602.43	4067306	24502.54	66035	228589	5.62
AMBER	EQ	22-May-2020	1184.90	1184.00	1224.60	1180.10	1189.95	1188.65	1195.31	57077	682.25	4785	29953	52.48
AMBIKCO	EQ	22-May-2020	640.70	631.30	645.00	631.30	642.75	642.40	640.07	1140	7.30	133	747	65.53
AMBUJACEM	EQ	22-May-2020	181.00	180.00	187.85	177.20	186.35	186.95	185.08	6953579	12869.89	61803	2429612	34.94
AMDIND	EQ	22-May-2020	11.80	11.70	14.15	11.10	12.15	12.30	11.97	14362	1.72	69	11948	83.19
AMJLAND	EQ	22-May-2020	14.20	14.50	14.75	14.05	14.70	14.70	14.36	3980	0.57	24	3780	94.97
AMJUMBO	SM	22-May-2020	9.95	9.50	9.50	9.50	9.50	9.50	9.50	16000	1.52	2	16000	100.00
AMRUTANJAN	EQ	22-May-2020	339.25	338.00	339.70	327.00	331.50	330.85	334.32	37150	124.20	1725	20597	55.44
ANANTRAJ	EQ	22-May-2020	15.00	15.00	15.00	14.30	14.65	14.60	14.64	77112	11.29	401	42224	54.76
ANDHRACEMT	BE	22-May-2020	3.95	4.10	4.10	3.80	3.80	3.80	3.86	207597	8.01	554	-	-
ANDHRAPAP	EQ	22-May-2020	163.65	165.55	168.00	162.05	162.95	162.95	163.83	4776	7.82	161	2610	54.65
ANDHRSUGAR	EQ	22-May-2020	205.30	207.70	210.00	202.35	204.15	204.10	205.43	25335	52.04	627	17814	70.31
ANIKINDS	BE	22-May-2020	10.75	10.25	11.15	10.25	10.40	10.30	10.56	5632	0.59	38	-	-
ANSALAPI	BE	22-May-2020	5.15	5.25	5.25	5.00	5.00	5.10	5.13	7830	0.40	56	-	-
ANSALHSG	EQ	22-May-2020	3.10	3.00	3.20	2.95	3.05	3.00	3.03	15549	0.47	39	12555	80.74
ANUP	EQ	22-May-2020	274.95	267.00	281.35	261.25	262.10	263.60	267.55	8869	23.73	360	7870	88.74
APARINDS	EQ	22-May-2020	300.00	300.00	305.80	295.00	295.00	295.55	299.09	3180	9.51	565	1473	46.32
APCL	EQ	22-May-2020	111.90	108.50	112.45	106.60	112.00	110.55	108.21	14940	16.17	330	6682	44.73
APCOTEXIND	EQ	22-May-2020	96.15	99.80	100.00	96.00	96.10	96.35	97.15	27839	27.05	572	14831	53.27
APEX	EQ	22-May-2020	180.35	179.50	179.55	175.00	177.80	176.75	177.29	83989	148.91	2408	35084	41.77
APLAPOLLO	EQ	22-May-2020	1382.60	1368.75	1433.55	1365.00	1390.00	1387.40	1396.97	37057	517.68	5377	13407	36.18
APLLTD	EQ	22-May-2020	897.00	900.00	914.40	861.10	896.90	898.05	896.14	808034	7241.14	42290	307043	38.00
APOLLO	EQ	22-May-2020	85.10	84.90	86.55	82.05	82.80	82.50	84.03	79914	67.15	1767	34447	43.11
APOLLOHOSP	EQ	22-May-2020	1280.30	1270.00	1296.00	1252.65	1280.00	1280.00	1275.02	775353	9885.94	44303	171684	22.14
APOLLOPIPE	EQ	22-May-2020	295.20	291.25	313.75	289.05	305.40	307.75	303.76	42902	130.32	1842	17877	41.67
APOLLOTYRE	EQ	22-May-2020	91.85	91.50	93.00	89.85	90.35	90.35	91.32	6964251	6359.68	27255	821425	11.79
APOLSINHOT	EQ	22-May-2020	423.55	415.65	429.00	413.05	413.05	415.45	419.60	268	1.12	239	23	8.58
APTECHT	EQ	22-May-2020	99.50	99.50	100.00	95.85	96.85	97.70	98.37	119770	117.82	1915	44018	36.75
ARCHIDPLY	EQ	22-May-2020	18.50	18.05	18.95	18.00	18.60	18.50	18.21	6922	1.26	53	5134	74.17
ARCHIES	BE	22-May-2020	10.25	10.75	10.75	10.05	10.60	10.50	10.22	16983	1.74	47	-	-
ARCOTECH	BE	22-May-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	5705	0.11	20	-	-
ARENTERP	EQ	22-May-2020	8.90	8.90	8.90	8.90	8.90	8.90	8.90	36	0.00	3	36	100.00
ARIES	EQ	22-May-2020	56.85	56.25	57.55	55.65	55.90	55.85	56.32	17563	9.89	432	10637	60.56
ARIHANT	EQ	22-May-2020	14.60	14.20	14.60	13.60	14.40	14.40	14.15	877	0.12	11	701	79.93
ARIHANTSUP	EQ	22-May-2020	16.85	17.60	17.60	16.40	17.45	16.70	16.90	2354	0.40	62	1376	58.45
ARMANFIN	EQ	22-May-2020	331.70	324.20	346.00	315.15	322.00	315.70	322.52	29669	95.69	1044	17971	60.57
AROGRANITE	EQ	22-May-2020	20.55	20.55	21.00	20.15	20.25	20.75	20.60	13415	2.76	107	11751	87.60
ARROWGREEN	BE	22-May-2020	32.55	31.50	33.60	31.50	32.10	32.10	32.11	1683	0.54	18	-	-
ARSHIYA	BE	22-May-2020	9.30	9.30	9.50	8.85	8.85	8.85	8.95	28251	2.53	99	-	-
ARSSINFRA	BE	22-May-2020	11.50	11.90	11.90	11.00	11.70	11.65	11.37	4843	0.55	27	-	-
ARTEMISMED	EQ	22-May-2020	155.75	155.75	155.75	136.35	137.05	143.90	148.35	1959	2.91	115	1224	62.48
ARVIND	EQ	22-May-2020	23.15	23.25	23.80	22.55	23.00	23.00	23.13	2546666	588.93	6162	449259	17.64
ARVINDFASN	EQ	22-May-2020	117.00	122.00	127.05	113.85	117.60	117.50	120.39	316873	381.47	3987	278147	87.78
ARVSMART	EQ	22-May-2020	62.70	63.10	63.10	61.50	62.65	61.95	62.31	15166	9.45	401	11548	76.14
ASAHIINDIA	EQ	22-May-2020	146.45	147.00	147.90	131.85	146.00	142.70	139.10	16393	22.80	790	6733	41.07
ASAHISONG	EQ	22-May-2020	97.85	99.80	100.00	95.65	97.90	97.30	96.99	2411	2.34	92	1412	58.56
ASAL	EQ	22-May-2020	14.25	14.20	14.50	13.60	14.50	14.00	13.95	6814	0.95	30	6625	97.23
ASALCBR	EQ	22-May-2020	195.10	196.00	206.90	193.20	200.95	201.60	202.73	154794	313.82	3119	77311	49.94
ASCOM	SM	22-May-2020	39.00	40.50	40.50	40.50	40.50	40.50	40.50	4000	1.62	1	4000	100.00
ASHAPURMIN	EQ	22-May-2020	29.10	30.30	30.55	27.70	30.55	30.55	29.82	75067	22.39	315	69262	92.27
ASHIANA	EQ	22-May-2020	40.55	40.50	41.00	40.20	40.25	40.30	40.58	14441	5.86	153	10749	74.43
ASHIMASYN	BE	22-May-2020	4.10	4.00	4.30	4.00	4.25	4.20	4.13	17509	0.72	41	-	-
ASHOKA	EQ	22-May-2020	51.95	52.30	52.75	51.00	51.50	51.30	51.61	111314	57.45	1526	67294	60.45
ASHOKLEY	EQ	22-May-2020	46.10	45.65	45.80	43.40	43.75	43.60	44.41	29579130	13135.38	85671	7329867	24.78
ASIANHOTNR	EQ	22-May-2020	49.55	49.55	50.50	45.50	47.25	46.85	47.95	89283	42.82	1175	39378	44.10
ASIANPAINT	EQ	22-May-2020	1574.30	1568.80	1625.00	1555.40	1613.05	1617.90	1603.55	5203737	83444.42	184528	1594454	30.64
ASIANTILES	EQ	22-May-2020	122.95	124.50	127.95	120.10	122.35	121.20	122.71	59978	73.60	1658	20405	34.02
ASTEC	EQ	22-May-2020	660.75	652.00	673.90	636.60	665.80	662.95	659.77	224521	1481.32	13114	60523	26.96
ASTERDM	EQ	22-May-2020	83.55	84.20	91.90	83.75	91.45	90.35	89.65	344142	308.53	5571	134271	39.02
ASTRAL	EQ	22-May-2020	852.35	859.90	860.00	826.00	842.00	840.75	842.09	68214	574.43	6759	28691	42.06
ASTRAMICRO	EQ	22-May-2020	68.40	68.40	68.45	67.00	67.40	67.05	67.44	56082	37.82	655	25573	45.60
ASTRAZEN	EQ	22-May-2020	3028.20	3080.00	3195.00	3050.00	3122.00	3137.45	3122.70	151730	4738.08	16672	28267	18.63
ASTRON	EQ	22-May-2020	27.30	27.90	27.90	26.85	27.65	27.15	27.10	8425	2.28	131	7105	84.33
ATFL	EQ	22-May-2020	476.25	489.00	489.00	465.10	466.05	469.55	471.86	1355	6.39	418	700	51.66
ATLANTA	EQ	22-May-2020	6.55	6.85	6.85	6.35	6.70	6.70	6.68	42592	2.85	153	33500	78.65
ATLASCYCLE	BE	22-May-2020	42.10	44.20	44.20	44.20	44.20	44.20	44.20	3984	1.76	33	-	-
ATUL	EQ	22-May-2020	4326.25	4350.00	4377.95	4251.10	4259.00	4273.40	4297.64	15476	665.10	3981	8377	54.13
ATULAUTO	EQ	22-May-2020	151.60	154.65	154.65	150.20	154.00	151.85	152.00	112183	170.52	417	107986	96.26
AUBANK	EQ	22-May-2020	420.90	415.00	420.00	399.90	399.90	399.90	403.82	800996	3234.62	12343	534716	66.76
AURIONPRO	EQ	22-May-2020	45.95	49.00	49.80	42.85	42.85	43.75	44.10	4610	2.03	136	2925	63.45
AUROPHARMA	EQ	22-May-2020	724.35	720.00	733.70	710.05	727.95	730.90	724.03	5086125	36825.18	90874	782719	15.39
AUTOAXLES	EQ	22-May-2020	439.65	448.75	459.40	426.80	427.25	432.90	444.39	19515	86.72	1474	6456	33.08
AUTOIND	BE	22-May-2020	14.80	15.00	15.00	14.15	14.40	14.40	14.62	3700	0.54	38	-	-
AUTOLITIND	EQ	22-May-2020	18.15	18.15	18.95	17.40	18.25	18.25	17.98	1037	0.19	56	794	76.57
AVADHSUGAR	EQ	22-May-2020	131.65	133.60	138.20	132.00	138.20	138.15	137.05	54365	74.51	751	34876	64.15
AVANTIFEED	EQ	22-May-2020	414.70	407.15	415.60	401.45	404.60	402.60	406.47	254636	1035.03	11739	104535	41.05
AVTNPL	EQ	22-May-2020	34.85	35.00	35.10	33.85	34.05	34.10	34.35	54659	18.77	559	34079	62.35
AXISBANK	EQ	22-May-2020	357.20	352.10	359.75	332.85	338.60	336.95	342.80	48368474	165809.22	475509	15450047	31.94
AXISCADES	EQ	22-May-2020	29.25	29.10	29.95	28.00	29.10	29.45	28.95	24116	6.98	279	17194	71.30
AXISGOLD	EQ	22-May-2020	4133.80	4130.00	4165.70	4062.25	4123.35	4139.05	4126.66	1429	58.97	245	638	44.65
AXISNIFTY	EQ	22-May-2020	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	11	0.12	3	11	100.00
AYMSYNTEX	EQ	22-May-2020	15.25	16.65	16.65	14.70	15.20	14.90	14.95	10784	1.61	77	9640	89.39
BABAFOOD	SM	22-May-2020	41.40	44.30	44.30	44.30	44.30	44.30	44.30	2000	0.89	1	2000	100.00
BAGFILMS	BE	22-May-2020	1.55	1.60	1.60	1.50	1.50	1.55	1.50	59446	0.89	50	-	-
BAJAJ-AUTO	EQ	22-May-2020	2640.35	2623.00	2634.50	2542.80	2561.00	2553.75	2579.47	1328369	34264.88	70668	440828	33.19
BAJAJCON	EQ	22-May-2020	131.10	131.00	132.00	130.35	131.05	131.05	131.09	98241	128.78	3465	68753	69.98
BAJAJELEC	EQ	22-May-2020	361.25	358.00	364.90	356.70	362.20	360.55	361.08	52133	188.24	2459	15285	29.32
BAJAJFINSV	EQ	22-May-2020	4539.20	4509.10	4578.45	4087.00	4330.00	4315.55	4299.75	2725018	117168.97	256385	486592	17.86
BAJAJHIND	EQ	22-May-2020	4.10	4.10	4.20	3.95	4.05	4.05	4.03	2351076	94.84	2213	1421269	60.45
BAJAJHLDNG	EQ	22-May-2020	1909.30	1925.00	2008.25	1880.00	1995.50	1993.55	1978.17	194719	3851.87	7457	138407	71.08
BAJFINANCE	EQ	22-May-2020	1990.20	1975.00	2007.00	1865.25	1899.90	1895.30	1910.85	16195152	309465.56	656484	3491621	21.56
BALAJITELE	EQ	22-May-2020	61.20	61.00	61.75	60.40	61.35	60.95	60.87	43262	26.33	446	31517	72.85
BALAMINES	EQ	22-May-2020	386.10	391.10	397.70	378.80	382.90	382.20	388.48	86077	334.39	3444	22160	25.74
BALAXI	BE	22-May-2020	93.50	98.15	98.15	98.15	98.15	98.15	98.15	145	0.14	4	-	-
BALKRISHNA	EQ	22-May-2020	11.40	10.85	11.70	10.85	10.85	11.05	10.99	4906	0.54	58	4112	83.82
BALKRISIND	EQ	22-May-2020	976.50	970.00	1003.90	963.55	988.05	995.10	989.97	784410	7765.41	36533	178981	22.82
BALLARPUR	EQ	22-May-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.43	641302	2.76	377	584562	91.15
BALMLAWRIE	EQ	22-May-2020	95.70	96.20	96.70	95.15	96.15	96.25	96.01	57504	55.21	1369	33638	58.50
BALPHARMA	BE	22-May-2020	34.75	35.00	36.00	33.40	35.25	35.25	35.11	7689	2.70	67	-	-
BALRAMCHIN	EQ	22-May-2020	89.45	93.90	93.90	91.00	93.90	93.90	93.67	1282213	1201.06	6106	757868	59.11
BANARBEADS	EQ	22-May-2020	33.25	33.15	33.15	33.15	33.15	33.15	33.15	1	0.00	1	1	100.00
BANARISUG	EQ	22-May-2020	838.20	844.00	844.00	832.00	842.00	841.85	840.62	88	0.74	28	67	76.14
BANCOINDIA	EQ	22-May-2020	62.05	61.60	62.50	60.20	61.30	61.00	60.97	54649	33.32	859	37763	69.10
BANDHANBNK	EQ	22-May-2020	210.85	204.00	209.75	195.40	204.20	202.95	201.35	26939888	54242.86	237623	7670871	28.47
BANG	EQ	22-May-2020	14.35	14.80	14.80	14.30	14.75	14.75	14.66	146	0.02	7	92	63.01
BANKBARODA	EQ	22-May-2020	37.55	37.70	39.25	36.75	37.60	37.45	37.91	51975877	19703.19	115405	6483716	12.47
BANKBEES	EQ	22-May-2020	178.27	176.75	180.00	172.50	174.30	173.76	174.86	1523636	2664.26	17125	530804	34.84
BANKINDIA	EQ	22-May-2020	31.70	31.45	32.50	31.20	31.70	31.50	31.73	3541947	1123.82	12451	568000	16.04
BANSWRAS	EQ	22-May-2020	69.85	70.85	71.05	69.00	70.65	70.35	69.66	14682	10.23	87	11200	76.28
BARTRONICS	BZ	22-May-2020	1.60	1.60	1.60	1.55	1.60	1.60	1.58	1260	0.02	7	-	-
BASF	EQ	22-May-2020	1013.05	1022.00	1065.00	1002.00	1049.00	1054.15	1038.20	75530	784.15	6749	20116	26.63
BASML	EQ	22-May-2020	76.50	76.00	77.00	74.00	74.00	75.00	75.21	428	0.32	22	288	67.29
BATAINDIA	EQ	22-May-2020	1301.30	1295.00	1322.00	1267.35	1277.00	1274.70	1291.40	1036091	13380.11	37181	223982	21.62
BAYERCROP	EQ	22-May-2020	4498.75	4545.00	4597.00	4376.10	4450.00	4449.30	4454.32	13577	604.76	5295	8418	62.00
BBL	EQ	22-May-2020	651.05	648.15	652.50	635.25	638.00	638.90	643.89	2527	16.27	304	1875	74.20
BBTC	EQ	22-May-2020	815.70	803.00	822.00	803.00	812.00	812.25	812.58	15507	126.01	1195	5788	37.33
BCG	EQ	22-May-2020	6.00	6.30	6.30	5.80	6.30	6.30	6.25	1945525	121.60	1077	1340900	68.92
BCONCEPTS	SM	22-May-2020	19.00	18.10	18.10	18.05	18.05	18.05	18.08	6000	1.08	2	6000	100.00
BCP	EQ	22-May-2020	7.35	7.35	7.40	7.00	7.00	7.00	7.02	23150	1.63	77	20641	89.16
BDL	EQ	22-May-2020	229.95	229.70	229.70	223.60	224.10	225.15	226.28	32510	73.56	1787	14664	45.11
BEARDSELL	EQ	22-May-2020	9.50	9.10	9.95	9.05	9.05	9.05	9.18	4832	0.44	48	3860	79.88
BEDMUTHA	EQ	22-May-2020	10.35	10.45	10.80	10.45	10.45	10.55	10.70	4149	0.44	35	4015	96.77
BEL	EQ	22-May-2020	63.00	62.50	63.55	61.50	63.30	63.05	62.60	11478106	7185.51	46722	4315815	37.60
BEML	EQ	22-May-2020	585.20	575.00	584.00	570.00	578.50	578.95	576.86	326443	1883.10	11755	54019	16.55
BEPL	EQ	22-May-2020	35.85	35.20	36.40	34.80	35.25	34.95	35.53	201201	71.49	1837	103552	51.47
BERGEPAINT	EQ	22-May-2020	465.45	463.60	473.50	453.00	458.35	457.30	461.51	2053655	9477.72	37439	346456	16.87
BFINVEST	EQ	22-May-2020	233.15	234.50	235.10	226.20	226.35	228.40	230.38	1841	4.24	377	756	41.06
BFUTILITIE	EQ	22-May-2020	141.75	141.75	142.95	135.60	137.50	136.55	138.73	197597	274.13	2906	147979	74.89
BGRENERGY	EQ	22-May-2020	25.10	25.20	25.70	24.35	25.20	24.75	24.75	111136	27.51	738	62635	56.36
BHAGERIA	EQ	22-May-2020	103.75	104.05	105.75	101.80	101.80	103.05	103.57	17666	18.30	551	7903	44.74
BHAGYANGR	EQ	22-May-2020	14.40	14.40	14.90	13.95	14.00	14.00	14.29	1272	0.18	39	1086	85.38
BHAGYAPROP	EQ	22-May-2020	18.65	18.25	18.30	18.25	18.30	18.30	18.29	250	0.05	3	250	100.00
BHANDARI	EQ	22-May-2020	0.85	0.90	0.90	0.85	0.90	0.90	0.88	30620	0.27	121	14128	46.14
BHARATFORG	EQ	22-May-2020	291.60	287.65	294.45	277.70	286.00	284.35	284.64	3357259	9556.24	43559	893665	26.62
BHARATGEAR	BE	22-May-2020	37.50	37.05	39.35	37.00	37.35	37.70	37.71	2709	1.02	36	-	-
BHARATRAS	EQ	22-May-2020	6230.15	6253.75	6331.95	6170.00	6220.00	6198.15	6214.44	712	44.25	319	457	64.19
BHARATWIRE	EQ	22-May-2020	16.25	16.20	16.75	15.50	15.50	15.65	15.88	25955	4.12	138	22529	86.80
BHARTIARTL	EQ	22-May-2020	594.55	597.00	597.40	587.00	592.95	593.20	592.03	11416299	67588.15	170702	3254632	28.51
BHEL	EQ	22-May-2020	25.55	25.40	25.55	24.15	24.65	24.55	24.69	43983080	10861.29	58572	11541377	26.24
BIGBLOC	EQ	22-May-2020	25.15	24.00	26.40	24.00	25.40	24.70	25.83	140	0.04	12	134	95.71
BIL	EQ	22-May-2020	84.70	84.70	88.90	82.10	86.55	86.95	86.84	4067	3.53	144	2151	52.89
BILENERGY	EQ	22-May-2020	0.60	0.60	0.65	0.55	0.60	0.60	0.60	857318	5.15	189	445121	51.92
BINDALAGRO	EQ	22-May-2020	9.35	9.35	9.50	8.90	9.00	9.05	9.11	11483	1.05	192	9682	84.32
BIOCON	EQ	22-May-2020	354.85	355.00	356.85	347.60	350.00	350.30	352.46	4965522	17501.59	64665	1423107	28.66
BIOFILCHEM	EQ	22-May-2020	14.30	13.65	14.05	13.60	13.60	13.60	13.65	26874	3.67	125	21060	78.37
BIRLACABLE	EQ	22-May-2020	37.20	37.50	38.15	36.15	36.80	36.75	36.96	16220	6.00	406	10569	65.16
BIRLACORPN	EQ	22-May-2020	412.65	415.00	419.90	400.05	409.00	406.50	408.55	319256	1304.32	12026	185798	58.20
BIRLAMONEY	EQ	22-May-2020	24.05	24.05	24.40	23.60	23.70	23.85	23.98	32816	7.87	466	17111	52.14
BIRLATYRE	BE	22-May-2020	12.70	13.30	13.30	13.30	13.30	13.30	13.30	41224	5.48	165	-	-
BKMINDST	BE	22-May-2020	0.55	0.50	0.60	0.50	0.55	0.55	0.55	11625	0.06	22	-	-
BLBLIMITED	EQ	22-May-2020	3.30	3.10	3.55	3.05	3.30	3.15	3.24	11464	0.37	23	2861	24.96
BLISSGVS	EQ	22-May-2020	93.40	93.90	94.00	92.10	92.55	93.20	93.15	53801	50.12	1320	25788	47.93
BLKASHYAP	BE	22-May-2020	4.15	4.15	4.30	4.00	4.25	4.25	4.14	25567	1.06	47	-	-
BLS	EQ	22-May-2020	28.85	29.00	29.55	28.75	29.30	29.20	29.13	16752	4.88	277	11314	67.54
BLUEDART	EQ	22-May-2020	2036.50	2046.70	2075.00	2000.00	2018.90	2009.55	2019.70	4047	81.74	816	2124	52.48
BLUESTARCO	EQ	22-May-2020	465.05	467.25	467.25	451.70	461.00	458.95	457.27	45284	207.07	4411	29034	64.12
BODALCHEM	EQ	22-May-2020	44.60	45.25	45.45	43.20	44.00	43.75	44.21	259301	114.63	1728	150109	57.89
BOHRA	ST	22-May-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	4000	0.06	2	4000	100.00
BOMDYEING	EQ	22-May-2020	45.75	45.45	46.45	44.85	45.20	45.20	45.53	284515	129.53	2351	111826	39.30
BORORENEW	EQ	22-May-2020	34.85	34.85	34.85	34.20	34.80	34.60	34.53	66880	23.09	685	38044	56.88
BOSCHLTD	EQ	22-May-2020	9346.70	9339.00	9600.00	9230.00	9570.00	9520.30	9419.72	102227	9629.50	21625	13466	13.17
BPCL	EQ	22-May-2020	313.20	311.00	324.00	307.25	313.50	315.20	316.49	8539075	27025.73	115053	2072938	24.28
BPL	BE	22-May-2020	14.45	14.60	14.80	14.20	14.70	14.65	14.45	11164	1.61	65	-	-
BRFL	BE	22-May-2020	3.75	3.90	3.90	3.65	3.75	3.70	3.83	31800	1.22	62	-	-
BRIGADE	EQ	22-May-2020	92.00	92.05	94.70	90.50	93.10	93.90	92.51	144716	133.88	2491	84487	58.38
BRIGHT	SM	22-May-2020	4.90	5.10	5.10	4.70	5.10	5.10	4.94	54000	2.67	18	45000	83.33
BRITANNIA	EQ	22-May-2020	3110.95	3104.00	3184.20	3080.00	3180.00	3167.10	3141.12	630580	19807.30	45955	271948	43.13
BRITANNIA	N2	22-May-2020	32.60	30.00	33.00	29.00	32.90	32.81	32.81	12802	4.20	66	10812	84.46
BRNL	EQ	22-May-2020	39.55	39.60	39.60	38.00	38.05	39.15	39.00	709	0.28	32	622	87.73
BROOKS	BE	22-May-2020	27.80	27.20	28.55	26.80	27.70	27.10	27.49	10107	2.78	95	-	-
BSE	EQ	22-May-2020	433.25	415.00	420.00	393.50	394.50	396.60	402.16	544827	2191.07	17714	225530	41.39
BSHSL	SM	22-May-2020	110.45	109.70	109.70	109.70	109.70	109.70	109.70	1200	1.32	1	1200	100.00
BSL	EQ	22-May-2020	20.70	20.70	20.70	19.75	20.00	20.05	20.00	947	0.19	38	491	51.85
BSLGOLDETF	EQ	22-May-2020	4357.55	4300.60	4373.30	4300.00	4355.00	4348.35	4357.12	827	36.03	70	738	89.24
BSLNIFTY	EQ	22-May-2020	112.69	102.71	114.10	102.71	114.00	113.97	112.71	179	0.20	27	142	79.33
BSOFT	EQ	22-May-2020	76.50	75.90	75.90	70.20	71.60	70.90	73.05	1383771	1010.82	10682	611315	44.18
BUTTERFLY	EQ	22-May-2020	100.40	100.40	101.85	98.30	99.05	98.65	99.70	23763	23.69	804	13630	57.36
BVCL	BE	22-May-2020	9.45	9.80	9.80	9.45	9.80	9.80	9.75	968	0.09	10	-	-
BYKE	EQ	22-May-2020	9.65	9.50	9.75	9.25	9.60	9.65	9.59	43525	4.17	88	23042	52.94
CADILAHC	EQ	22-May-2020	344.35	346.00	350.50	343.00	346.50	346.70	346.72	4851553	16821.28	71841	825238	17.01
CALSOFT	BE	22-May-2020	7.75	8.00	8.00	7.40	7.75	7.65	7.56	6172	0.47	41	-	-
CAMLINFINE	EQ	22-May-2020	36.30	36.30	36.80	35.80	36.45	36.10	36.14	110903	40.08	2369	70508	63.58
CANBK	EQ	22-May-2020	77.70	77.25	80.00	76.55	77.50	77.25	77.88	12424368	9676.05	51422	890341	7.17
CANDC	BZ	22-May-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	1415	0.04	5	-	-
CANFINHOME	EQ	22-May-2020	285.00	284.50	287.60	267.35	275.40	274.05	276.94	294130	814.56	8731	88567	30.11
CANTABIL	EQ	22-May-2020	223.95	224.00	229.90	222.35	224.90	226.30	226.99	28872	65.54	305	5177	17.93
CAPACITE	EQ	22-May-2020	74.20	72.25	75.90	71.25	73.55	73.20	73.21	19913	14.58	625	11545	57.98
CAPLIPOINT	EQ	22-May-2020	322.25	323.90	325.85	319.65	322.50	321.50	322.32	31234	100.67	1391	19312	61.83
CAPTRUST	EQ	22-May-2020	55.60	56.45	56.85	53.25	55.00	55.20	54.30	1344	0.73	46	1212	90.18
CARBORUNIV	EQ	22-May-2020	205.90	203.20	208.45	203.00	205.00	204.85	205.32	31504	64.68	959	23856	75.72
CAREERP	EQ	22-May-2020	154.55	154.50	156.75	148.50	150.00	150.25	152.21	24872	37.86	529	19814	79.66
CARERATING	EQ	22-May-2020	359.95	360.00	373.70	351.15	364.00	363.45	364.92	57021	208.08	3490	27451	48.14
CASTEXTECH	BE	22-May-2020	0.35	0.35	0.40	0.30	0.40	0.40	0.31	105336	0.33	31	-	-
CASTROLIND	EQ	22-May-2020	110.00	110.40	112.20	109.35	111.30	111.45	111.15	565157	628.15	9437	223496	39.55
CCHHL	BE	22-May-2020	2.10	2.10	2.20	2.05	2.10	2.15	2.12	42941	0.91	41	-	-
CCL	EQ	22-May-2020	178.35	178.85	180.00	175.25	176.25	176.70	177.57	20651	36.67	1031	14674	71.06
CDSL	EQ	22-May-2020	239.55	238.15	241.70	233.00	233.95	235.35	236.69	359102	849.95	13090	144025	40.11
CEATLTD	EQ	22-May-2020	742.20	746.70	773.95	742.25	748.00	749.00	755.49	181831	1373.71	6937	22446	12.34
CEBBCO	EQ	22-May-2020	8.05	7.85	8.25	7.85	8.25	8.15	8.11	17295	1.40	100	13185	76.24
CELEBRITY	EQ	22-May-2020	4.35	4.35	4.55	4.15	4.15	4.15	4.32	7911	0.34	33	4455	56.31
CENTENKA	EQ	22-May-2020	128.85	130.00	130.00	127.00	129.00	128.85	128.48	8343	10.72	179	6990	83.78
CENTEXT	EQ	22-May-2020	2.15	2.05	2.25	2.05	2.15	2.20	2.19	24233	0.53	172	18452	76.14
CENTRALBK	EQ	22-May-2020	13.70	13.60	13.95	13.35	13.50	13.45	13.62	777505	105.92	1853	346679	44.59
CENTRUM	EQ	22-May-2020	10.75	10.35	11.25	10.35	11.00	10.90	10.83	75230	8.15	272	54783	72.82
CENTUM	EQ	22-May-2020	232.20	246.00	246.00	229.05	234.75	232.90	233.52	1303	3.04	145	934	71.68
CENTURYPLY	EQ	22-May-2020	103.55	103.50	104.85	100.10	103.15	103.00	102.10	301333	307.67	6602	189876	63.01
CENTURYTEX	EQ	22-May-2020	262.95	262.95	274.65	259.65	272.80	271.15	270.75	1822006	4933.16	24559	392030	21.52
CERA	EQ	22-May-2020	2174.70	2174.70	2200.00	2166.00	2170.00	2171.60	2184.14	883	19.29	153	694	78.60
CEREBRAINT	BE	22-May-2020	25.20	24.35	26.45	24.35	26.45	26.45	26.37	22736	6.00	91	-	-
CESC	EQ	22-May-2020	568.10	569.50	576.70	547.00	550.00	550.00	563.11	745432	4197.61	20524	135137	18.13
CESCVENT	EQ	22-May-2020	118.85	119.10	124.05	119.10	123.95	123.15	122.44	35289	43.21	277	25391	71.95
CGCL	EQ	22-May-2020	147.25	148.10	152.50	147.20	148.65	149.05	149.49	154385	230.78	2209	18551	12.02
CGPOWER	EQ	22-May-2020	5.70	5.70	5.95	5.55	5.65	5.60	5.72	1377219	78.75	1667	925452	67.20
CHALET	EQ	22-May-2020	103.00	103.00	106.00	100.10	102.05	102.25	102.68	226524	232.59	3042	172679	76.23
CHAMBLFERT	EQ	22-May-2020	141.70	142.00	145.00	136.75	140.00	139.20	140.65	1294872	1821.28	13321	629055	48.58
CHEMBOND	EQ	22-May-2020	154.70	154.50	158.00	148.10	152.40	152.55	152.39	59193	90.21	1853	23710	40.06
CHEMFAB	EQ	22-May-2020	120.95	126.65	126.65	114.15	122.75	120.80	118.78	987	1.17	68	683	69.20
CHENNPETRO	EQ	22-May-2020	51.20	51.05	51.60	49.20	49.45	49.60	50.13	638848	320.23	8895	371486	58.15
CHOLAFIN	EQ	22-May-2020	129.85	130.30	133.20	121.20	124.10	123.20	125.35	19823411	24848.88	151917	5641076	28.46
CHOLAHLDNG	EQ	22-May-2020	228.35	231.00	233.95	225.05	229.35	229.75	229.59	21065	48.36	1902	8919	42.34
CIGNITITEC	EQ	22-May-2020	314.70	319.80	319.80	301.00	301.20	304.20	307.75	112640	346.65	1646	85153	75.60
CIMMCO	EQ	22-May-2020	14.20	14.70	14.70	14.00	14.00	14.00	14.21	1617	0.23	36	1537	95.05
CINELINE	EQ	22-May-2020	19.00	19.45	19.45	18.35	19.25	18.95	18.62	5140	0.96	63	4038	78.56
CINEVISTA	BE	22-May-2020	5.35	5.35	5.60	5.15	5.15	5.30	5.33	1770	0.09	19	-	-
CIPLA	EQ	22-May-2020	616.60	616.70	641.85	610.10	637.00	639.35	627.89	10875625	68287.16	147573	2106119	19.37
CKFSL	BZ	22-May-2020	0.40	0.45	0.45	0.40	0.45	0.40	0.42	58826	0.25	30	-	-
CLEDUCATE	EQ	22-May-2020	35.10	34.35	36.25	34.30	35.15	35.15	35.45	12102	4.29	190	9609	79.40
CLNINDIA	EQ	22-May-2020	327.45	325.00	350.00	324.75	347.00	342.70	338.11	60715	205.28	2065	36141	59.53
CMICABLES	EQ	22-May-2020	22.00	22.70	22.70	21.45	22.00	21.90	22.05	23190	5.11	347	13129	56.61
CNOVAPETRO	BE	22-May-2020	6.20	5.90	5.90	5.90	5.90	5.90	5.90	300	0.02	3	-	-
COALINDIA	EQ	22-May-2020	124.50	124.00	126.05	121.90	125.50	125.20	124.27	7129073	8859.34	50794	2289302	32.11
COCHINSHIP	EQ	22-May-2020	227.00	226.00	227.90	223.50	225.90	224.80	224.81	332275	746.97	5767	268932	80.94
COLPAL	EQ	22-May-2020	1335.10	1322.00	1345.10	1308.15	1313.40	1313.35	1326.02	1360020	18034.17	43449	395326	29.07
COMPINFO	EQ	22-May-2020	8.65	8.95	8.95	8.45	8.70	8.50	8.61	63120	5.43	164	21689	34.36
COMPUSOFT	BE	22-May-2020	8.25	8.40	8.40	7.85	8.00	8.00	7.94	46770	3.71	372	-	-
CONCOR	EQ	22-May-2020	359.05	357.70	365.00	345.30	346.75	348.35	356.11	1839883	6551.96	53723	446596	24.27
CONFIPET	EQ	22-May-2020	17.70	17.75	17.95	17.50	17.85	17.65	17.72	68101	12.07	230	55666	81.74
CONSOFINVT	EQ	22-May-2020	26.35	26.35	26.35	25.50	25.50	25.50	25.90	708	0.18	7	708	100.00
CONTROLPR	EQ	22-May-2020	197.80	194.15	196.75	190.50	193.00	192.95	192.74	9692	18.68	258	7984	82.38
CORALFINAC	EQ	22-May-2020	13.40	13.40	14.00	12.90	13.80	13.70	13.49	26781	3.61	150	19862	74.16
CORDSCABLE	EQ	22-May-2020	28.65	28.45	28.50	28.00	28.00	28.00	28.09	1475	0.41	32	1105	74.92
COROMANDEL	EQ	22-May-2020	615.00	615.00	658.10	611.00	644.10	650.55	639.02	1032531	6598.07	20363	627519	60.77
COSMOFILMS	EQ	22-May-2020	260.55	260.00	271.65	260.00	266.10	267.00	266.07	135416	360.31	3493	26590	19.64
COUNCODOS	EQ	22-May-2020	1.00	0.95	1.00	0.95	1.00	0.95	0.95	32197	0.31	14	31596	98.13
COX&KINGS	BZ	22-May-2020	0.95	0.90	0.90	0.90	0.90	0.90	0.90	158088	1.42	166	-	-
CPSEETF	EQ	22-May-2020	16.09	16.09	16.12	15.80	16.07	16.01	15.97	6638369	1059.99	38670	5858101	88.25
CREATIVE	EQ	22-May-2020	81.90	81.00	81.00	78.00	78.00	78.70	78.88	168	0.13	10	151	89.88
CREDITACC	EQ	22-May-2020	417.35	417.00	427.65	396.50	396.50	396.50	405.68	115295	467.73	5901	80866	70.14
CREST	EQ	22-May-2020	56.50	56.30	58.45	55.00	56.90	56.45	56.26	1582	0.89	59	756	47.79
CRISIL	EQ	22-May-2020	1452.20	1445.05	1467.10	1437.05	1440.00	1444.40	1448.61	3267	47.33	761	1255	38.41
CROMPTON	EQ	22-May-2020	211.80	213.00	216.95	209.15	213.20	213.00	213.06	394648	840.84	18775	226658	57.43
CSBBANK	EQ	22-May-2020	116.65	117.00	118.80	114.20	117.00	116.95	116.43	134188	156.23	2128	20886	15.56
CTE	EQ	22-May-2020	14.55	14.50	14.60	14.10	14.60	14.60	14.33	741	0.11	13	256	34.55
CUB	EQ	22-May-2020	130.80	130.80	132.40	126.20	127.30	127.35	129.79	1805744	2343.75	18077	1528925	84.67
CUBEXTUB	BE	22-May-2020	10.90	10.40	10.80	10.40	10.75	10.40	10.41	215	0.02	9	-	-
CUMMINSIND	EQ	22-May-2020	337.50	335.30	339.10	326.55	330.00	329.70	331.46	933192	3093.11	15489	174608	18.71
CUPID	EQ	22-May-2020	164.95	166.00	169.00	158.00	161.00	160.90	163.70	22619	37.03	831	11726	51.84
CYBERTECH	EQ	22-May-2020	34.15	35.05	37.00	32.50	33.70	33.55	34.33	29656	10.18	457	13329	44.95
CYIENT	EQ	22-May-2020	188.40	189.00	191.00	184.00	190.75	189.15	187.84	552282	1037.39	13497	415676	75.27
DAAWAT	EQ	22-May-2020	20.75	20.65	21.45	20.45	21.05	21.05	20.91	489012	102.27	1660	224324	45.87
DABUR	EQ	22-May-2020	440.15	439.60	443.95	429.90	431.80	431.70	437.18	3327014	14545.04	45955	1225340	36.83
DALBHARAT	EQ	22-May-2020	485.80	490.00	494.00	479.00	485.00	486.45	484.43	764803	3704.95	3576	725325	94.84
DALMIASUG	EQ	22-May-2020	60.15	62.65	63.15	59.65	63.15	63.15	62.74	94648	59.39	607	80518	85.07
DAMODARIND	EQ	22-May-2020	19.30	19.80	19.80	18.75	19.50	19.50	18.89	224	0.04	9	212	94.64
DATAMATICS	EQ	22-May-2020	44.60	46.40	46.80	44.10	46.00	46.40	45.64	33501	15.29	261	24029	71.73
DBCORP	EQ	22-May-2020	60.35	61.50	61.50	59.10	60.05	59.85	60.12	97939	58.88	2391	73090	74.63
DBL	EQ	22-May-2020	253.85	253.50	257.90	248.00	252.30	251.90	251.93	91650	230.89	4099	41761	45.57
DBREALTY	EQ	22-May-2020	7.90	8.25	8.25	7.55	7.60	7.60	7.89	1957926	154.58	3408	1104151	56.39
DCAL	EQ	22-May-2020	75.90	75.10	75.80	73.15	73.65	73.60	73.84	120573	89.03	4547	95282	79.02
DCBBANK	EQ	22-May-2020	63.70	63.70	65.20	60.10	60.70	60.45	61.92	2720941	1684.82	22932	1372641	50.45
DCM	EQ	22-May-2020	17.60	18.45	18.45	17.55	18.45	18.30	18.13	4425	0.80	57	2005	45.31
DCMNVL	EQ	22-May-2020	22.90	23.00	23.85	22.20	22.55	22.60	22.92	3533	0.81	56	1927	54.54
DCMSHRIRAM	EQ	22-May-2020	250.30	247.00	250.00	241.20	245.80	244.80	245.59	56477	138.70	2953	25942	45.93
DCW	EQ	22-May-2020	9.50	9.65	9.70	9.30	9.40	9.35	9.46	175819	16.63	427	123543	70.27
DECCANCE	EQ	22-May-2020	226.90	227.95	234.95	221.30	226.50	228.00	228.50	5491	12.55	367	3153	57.42
DEEPAKFERT	EQ	22-May-2020	100.05	100.95	102.60	98.65	99.00	99.55	100.20	529467	530.54	5965	141361	26.70
DEEPAKNTR	EQ	22-May-2020	518.40	510.00	514.15	481.65	496.90	493.90	496.14	1182839	5868.60	35121	465649	39.37
DEEPIND	EQ	22-May-2020	66.45	65.70	66.20	63.10	63.25	63.45	64.27	12606	8.10	507	6716	53.28
DELTACORP	EQ	22-May-2020	70.90	74.40	74.40	69.90	74.40	74.40	72.80	2006742	1460.82	13299	1217894	60.69
DELTAMAGNT	BE	22-May-2020	18.05	18.50	18.50	17.50	18.00	18.00	17.84	1323	0.24	30	-	-
DEN	EQ	22-May-2020	50.05	52.15	52.40	49.10	50.25	50.30	50.96	66830	34.05	664	31261	46.78
DENORA	EQ	22-May-2020	151.55	152.00	159.10	147.90	159.10	158.15	157.58	3326	5.24	181	2371	71.29
DFMFOODS	EQ	22-May-2020	201.60	202.10	202.10	192.55	201.95	198.20	196.65	8767	17.24	454	4289	48.92
DGCONTENT	EQ	22-May-2020	5.20	5.00	5.45	4.95	4.95	5.40	5.10	14683	0.75	32	14662	99.86
DHAMPURSUG	EQ	22-May-2020	94.50	98.25	99.20	96.20	99.20	99.05	98.22	467601	459.29	4939	250604	53.59
DHANBANK	EQ	22-May-2020	9.35	9.30	9.40	9.20	9.25	9.30	9.32	148091	13.80	732	112418	75.91
DHANUKA	EQ	22-May-2020	485.90	485.90	495.00	462.25	481.90	478.20	479.01	30637	146.75	2781	11613	37.91
DHARSUGAR	BE	22-May-2020	4.75	4.55	4.55	4.55	4.55	4.55	4.55	161	0.01	4	-	-
DHFL	EQ	22-May-2020	11.90	12.05	12.20	11.45	11.60	11.50	11.57	1062646	123.00	2521	558738	52.58
DHFL	NC	22-May-2020	230.00	250.00	250.00	250.00	250.00	250.00	250.00	1	0.00	1	1	100.00
DHFL	NQ	22-May-2020	225.40	245.00	249.90	222.00	225.00	225.00	245.07	371	0.91	7	301	81.13
DHUNINV	EQ	22-May-2020	163.95	167.20	167.20	159.95	162.50	162.30	162.16	412	0.67	98	168	40.78
DIAMONDYD	EQ	22-May-2020	478.75	478.80	488.00	471.00	472.25	473.40	477.07	4550	21.71	766	2659	58.44
DIAPOWER	BZ	22-May-2020	0.55	0.55	0.60	0.55	0.55	0.55	0.60	14786	0.09	19	-	-
DICIND	EQ	22-May-2020	300.15	305.00	305.00	292.10	300.00	299.65	299.70	1318	3.95	90	901	68.36
DIGISPICE	EQ	22-May-2020	5.90	6.15	6.15	6.15	6.15	6.15	6.15	2306	0.14	29	2306	100.00
DIGJAMLTD	BZ	22-May-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	35518	0.48	42	-	-
DISHTV	EQ	22-May-2020	4.60	4.65	4.65	4.50	4.60	4.55	4.55	1973409	89.88	2290	1044725	52.94
DIVISLAB	EQ	22-May-2020	2357.35	2351.00	2375.15	2305.00	2322.00	2320.00	2337.26	479501	11207.17	36251	205813	42.92
DIXON	EQ	22-May-2020	4296.30	4299.00	4375.00	4242.10	4338.00	4342.40	4321.83	21715	938.48	4989	5747	26.47
DLF	EQ	22-May-2020	138.60	137.50	140.00	133.85	135.00	135.15	136.54	6331378	8644.58	29525	1132789	17.89
DLINKINDIA	EQ	22-May-2020	76.50	76.50	84.20	73.10	82.10	81.75	80.91	697091	564.03	6210	170694	24.49
DMART	BE	22-May-2020	2470.25	2484.80	2518.00	2381.50	2395.00	2398.30	2448.91	388436	9512.44	35307	-	-
DNAMEDIA	BE	22-May-2020	0.45	0.40	0.50	0.40	0.50	0.50	0.49	63357	0.31	44	-	-
DOLAT	EQ	22-May-2020	35.85	35.25	36.60	35.10	35.90	35.55	35.92	7934	2.85	93	6105	76.95
DOLLAR	EQ	22-May-2020	109.00	109.05	110.00	107.05	107.90	107.80	107.99	21259	22.96	756	14696	69.13
DONEAR	EQ	22-May-2020	24.05	23.75	24.70	23.60	24.00	24.00	24.10	11354	2.74	126	8669	76.35
DPABHUSHAN	SM	22-May-2020	53.50	52.00	52.00	52.00	52.00	52.00	52.00	4000	2.08	1	4000	100.00
DPSCLTD	EQ	22-May-2020	7.60	7.70	7.80	7.05	7.30	7.15	7.38	3370	0.25	76	2345	69.58
DPWIRES	EQ	22-May-2020	73.05	73.05	86.40	73.05	79.70	81.05	81.03	167755	135.93	2699	58054	34.61
DQE	BE	22-May-2020	1.10	1.15	1.15	1.05	1.10	1.10	1.09	33710	0.37	21	-	-
DREDGECORP	EQ	22-May-2020	220.80	220.50	222.75	215.50	217.00	217.75	218.03	64794	141.27	2285	19864	30.66
DRREDDY	EQ	22-May-2020	3847.50	3840.60	3910.00	3811.00	3886.00	3892.85	3863.36	1010561	39041.59	64836	289854	28.68
DSSL	EQ	22-May-2020	16.80	16.50	16.75	16.10	16.20	16.25	16.28	1182	0.19	36	1063	89.93
DTIL	EQ	22-May-2020	147.15	144.05	144.10	140.00	140.00	141.35	142.18	828	1.18	51	547	66.06
DUCON	BE	22-May-2020	2.95	3.05	3.05	3.05	3.05	3.05	3.05	10027	0.31	20	-	-
DVL	EQ	22-May-2020	48.80	50.00	50.00	47.60	47.65	47.65	48.20	2355	1.14	62	2144	91.04
DWARKESH	EQ	22-May-2020	17.90	18.15	18.75	17.60	18.75	18.55	18.23	921978	168.05	2518	514317	55.78
DYNAMATECH	EQ	22-May-2020	476.25	488.95	500.00	455.60	477.00	471.70	472.04	5827	27.51	433	3302	56.67
DYNPRO	EQ	22-May-2020	99.05	98.30	114.80	98.25	111.00	111.20	109.72	165525	181.61	2946	78483	47.41
EASUNREYRL	BZ	22-May-2020	1.80	1.80	1.80	1.80	1.80	1.80	1.80	230	0.00	6	-	-
EBBETF0423	EQ	22-May-2020	1046.08	1045.64	1049.65	1045.63	1049.40	1049.10	1048.37	2382	24.97	96	1300	54.58
EBBETF0430	EQ	22-May-2020	1066.62	1069.00	1072.00	1049.90	1066.00	1066.00	1066.08	73720	785.91	241	59108	80.18
EBIXFOREX	BE	22-May-2020	396.95	415.25	415.25	377.30	397.00	395.20	384.30	342	1.31	41	-	-
EC2RG	MF	22-May-2020	4.95	4.46	4.46	4.46	4.46	4.46	4.46	2000	0.09	1	2000	100.00
ECLERX	EQ	22-May-2020	386.25	388.95	405.00	384.10	392.50	392.20	393.40	24835	97.70	2323	15165	61.06
ECLFINANCE	NE	22-May-2020	980.01	998.00	998.00	998.00	998.00	998.00	998.00	80	0.80	2	80	100.00
ECLFINANCE	NF	22-May-2020	875.99	876.00	899.00	852.00	880.00	880.00	880.76	1037	9.13	19	771	74.35
ECLFINANCE	NG	22-May-2020	828.00	803.05	805.00	780.00	792.00	792.00	795.65	514	4.09	19	509	99.03
ECLFINANCE	NI	22-May-2020	765.00	765.00	766.00	765.00	766.00	766.00	765.08	38	0.29	3	38	100.00
ECLFINANCE	NJ	22-May-2020	724.85	702.00	728.98	702.00	720.00	720.00	712.24	29	0.21	4	29	100.00
ECLFINANCE	NK	22-May-2020	700.00	700.05	718.00	700.00	701.00	700.44	704.85	481	3.39	28	361	75.05
ECLFINANCE	NO	22-May-2020	840.00	869.00	869.00	869.00	869.00	869.00	869.00	10	0.09	1	10	100.00
ECLFINANCE	NP	22-May-2020	840.11	848.00	850.00	848.00	850.00	850.00	849.80	50	0.42	2	50	100.00
ECLFINANCE	NR	22-May-2020	903.50	865.10	904.99	865.00	895.00	895.00	877.94	2649	23.26	54	2326	87.81
ECLFINANCE	NS	22-May-2020	855.39	856.00	856.00	850.00	851.00	851.62	853.63	160	1.37	6	160	100.00
EDELWEISS	EQ	22-May-2020	44.65	46.85	46.85	42.45	42.45	42.50	44.60	3295181	1469.77	9415	1271511	38.59
EDL	BZ	22-May-2020	4.35	4.35	4.40	4.15	4.15	4.25	4.27	3080	0.13	17	-	-
EDUCOMP	BZ	22-May-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	16468	0.54	26	-	-
EHFLNCD	N6	22-May-2020	640.01	641.00	670.00	640.00	640.00	642.80	654.58	1257	8.23	39	1155	91.89
EICHERMOT	EQ	22-May-2020	14087.60	13901.00	14097.95	13700.00	13925.00	13922.40	13891.40	183699	25518.37	43006	23653	12.88
EIDPARRY	EQ	22-May-2020	155.50	156.45	159.00	150.00	155.80	155.20	154.56	202343	312.75	5389	79106	39.10
EIFFL	SM	22-May-2020	77.95	78.00	78.00	77.75	77.75	77.75	77.88	3200	2.49	3	3200	100.00
EIHAHOTELS	EQ	22-May-2020	217.25	218.00	251.00	218.00	229.00	232.75	236.77	100094	236.99	4356	17152	17.14
EIHOTEL	EQ	22-May-2020	59.25	58.40	62.40	57.60	58.55	58.75	59.89	357253	213.96	5970	184687	51.70
EIMCOELECO	EQ	22-May-2020	233.00	232.00	232.00	215.00	224.85	220.60	224.53	2467	5.54	109	2268	91.93
EKC	EQ	22-May-2020	13.55	13.30	13.80	12.95	13.35	13.35	13.22	26683	3.53	179	18237	68.35
ELECON	EQ	22-May-2020	18.95	18.85	20.20	18.50	19.30	19.20	19.17	47087	9.03	456	26875	57.08
ELECTCAST	EQ	22-May-2020	9.05	9.00	9.20	8.75	8.85	8.95	8.97	95079	8.53	176	57530	60.51
ELECTHERM	EQ	22-May-2020	84.15	86.05	87.20	83.20	83.20	83.90	84.01	2447	2.06	98	2192	89.58
ELGIEQUIP	EQ	22-May-2020	134.50	134.70	134.90	129.70	130.00	130.10	130.25	65846	85.77	653	57886	87.91
ELGIRUBCO	EQ	22-May-2020	16.95	17.20	17.20	15.55	16.25	16.15	16.29	76372	12.44	461	44135	57.79
EMAMILTD	EQ	22-May-2020	209.50	209.40	213.00	207.30	207.65	209.65	209.81	1899741	3985.83	31731	1640003	86.33
EMAMIPAP	EQ	22-May-2020	67.35	68.90	68.90	65.15	66.85	66.40	66.08	2408	1.59	103	1963	81.52
EMAMIREAL	EQ	22-May-2020	27.50	27.40	28.15	26.15	26.15	26.15	26.77	11144	2.98	177	8410	75.47
EMBASSY	RR	22-May-2020	331.44	329.00	345.85	329.00	345.85	338.20	336.17	356000	1196.77	1282	269200	75.62
EMCO	BZ	22-May-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	8570	0.10	16	-	-
EMKAY	EQ	22-May-2020	34.75	34.05	35.20	34.00	34.80	34.80	34.40	2078	0.71	29	1880	90.47
EMMBI	EQ	22-May-2020	55.25	56.55	56.55	54.50	55.50	55.20	55.32	1044	0.58	63	747	71.55
EMOFSR1RDP	MF	22-May-2020	8.00	7.75	7.75	7.71	7.71	7.71	7.72	5000	0.39	2	5000	100.00
EMOFSR1RGG	MF	22-May-2020	7.85	7.85	7.85	7.80	7.80	7.81	7.81	17834	1.39	9	17834	100.00
ENDURANCE	EQ	22-May-2020	629.95	625.80	649.90	619.25	642.50	647.80	640.20	149379	956.32	9037	106119	71.04
ENERGYDEV	BE	22-May-2020	4.65	4.80	4.85	4.50	4.70	4.70	4.77	33295	1.59	35	-	-
ENGINERSIN	EQ	22-May-2020	62.40	62.20	63.15	61.00	61.35	61.20	61.83	399015	246.70	3964	217717	54.56
ENIL	EQ	22-May-2020	120.30	124.95	125.00	118.95	118.95	121.00	121.04	1098	1.33	57	777	70.77
EQ30	EQ	22-May-2020	265.00	265.00	265.00	261.15	261.15	261.15	262.20	11	0.03	3	11	100.00
EQUITAS	EQ	22-May-2020	44.50	44.00	45.60	40.90	41.95	41.65	43.19	27940516	12067.78	114191	3712581	13.29
ERFLNCDI	N2	22-May-2020	825.87	830.00	840.00	830.00	838.00	838.00	833.57	639	5.33	13	639	100.00
ERFLNCDI	N3	22-May-2020	820.00	819.50	819.50	819.50	819.50	819.50	819.50	5	0.04	1	5	100.00
ERFLNCDI	N5	22-May-2020	700.29	700.00	700.00	700.00	700.00	700.00	700.00	5	0.04	1	5	100.00
ERFLNCDI	N6	22-May-2020	650.00	650.00	650.00	650.00	650.00	650.00	650.00	1	0.01	1	1	100.00
ERIS	EQ	22-May-2020	487.20	491.15	497.70	475.50	495.00	492.85	489.62	28737	140.70	2576	13504	46.99
EROSMEDIA	EQ	22-May-2020	14.25	14.85	14.95	14.50	14.95	14.95	14.89	401585	59.79	985	262356	65.33
ESABINDIA	EQ	22-May-2020	1094.75	1109.45	1109.50	1083.20	1105.00	1096.45	1096.78	1341	14.71	241	708	52.80
ESCORTS	EQ	22-May-2020	881.25	875.00	918.95	865.00	907.00	909.65	889.89	4150075	36931.09	94670	488017	11.76
ESSARSHPNG	BE	22-May-2020	7.05	7.25	7.25	6.85	6.90	7.15	6.95	4927	0.34	56	-	-
ESSELPACK	EQ	22-May-2020	169.90	172.65	178.00	169.00	169.00	169.95	172.71	61718	106.59	1631	32481	52.63
ESTER	EQ	22-May-2020	29.45	29.90	30.40	29.10	30.30	30.05	29.94	35137	10.52	279	20915	59.52
EUROCERA	BZ	22-May-2020	0.60	0.55	0.55	0.55	0.55	0.55	0.55	2249	0.01	1	-	-
EVEREADY	BE	22-May-2020	68.85	68.00	70.00	65.45	67.00	67.50	66.77	127620	85.21	1420	-	-
EVERESTIND	EQ	22-May-2020	179.60	179.85	182.65	175.15	176.65	176.65	178.23	40966	73.01	1385	18465	45.07
EXCELINDUS	EQ	22-May-2020	556.55	551.50	569.95	545.10	549.95	550.75	556.29	14859	82.66	1183	9924	66.79
EXIDEIND	EQ	22-May-2020	155.05	153.40	157.70	151.95	153.40	154.10	154.41	1929128	2978.84	18581	593604	30.77
EXPLEOSOL	EQ	22-May-2020	153.05	151.20	159.65	151.20	158.50	158.35	157.68	12165	19.18	342	10473	86.09
FACT	EQ	22-May-2020	40.00	40.20	40.85	39.50	39.70	39.75	40.11	89970	36.09	846	31508	35.02
FAIRCHEM	EQ	22-May-2020	426.35	435.65	436.45	423.55	435.00	429.65	429.46	12258	52.64	648	7467	60.92
FCL	EQ	22-May-2020	23.80	23.80	24.10	23.00	23.40	23.40	23.42	95564	22.38	775	66453	69.54
FCONSUMER	EQ	22-May-2020	7.60	7.70	7.70	7.35	7.50	7.45	7.47	1627040	121.61	2649	869116	53.42
FCSSOFT	EQ	22-May-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.22	1112859	2.43	279	1066295	95.82
FDC	EQ	22-May-2020	241.85	246.70	246.70	237.15	240.10	239.85	241.41	115911	279.83	3697	51402	44.35
FEDERALBNK	EQ	22-May-2020	39.30	39.00	39.85	36.80	37.65	37.35	37.97	34962306	13276.30	78943	11273672	32.25
FEL	EQ	22-May-2020	8.55	8.55	8.60	8.20	8.50	8.45	8.35	306578	25.59	839	170516	55.62
FELDVR	EQ	22-May-2020	9.70	10.05	10.15	9.60	10.10	10.10	9.99	12158	1.21	98	8007	65.86
FIEMIND	EQ	22-May-2020	253.00	254.05	258.40	249.00	256.00	254.05	253.43	13888	35.20	478	7058	50.82
FILATEX	EQ	22-May-2020	26.35	26.45	27.00	25.85	25.95	26.00	26.41	12198	3.22	152	6167	50.56
FINCABLES	EQ	22-May-2020	194.15	195.00	200.00	192.00	194.45	195.15	194.39	40638	79.00	2523	25416	62.54
FINEORG	EQ	22-May-2020	1974.15	1984.00	1984.00	1921.00	1945.00	1946.55	1941.33	5873	114.01	1432	3627	61.76
FINPIPE	EQ	22-May-2020	395.85	394.95	409.50	393.05	401.00	400.70	401.55	41732	167.58	2201	30652	73.45
FLEXITUFF	BE	22-May-2020	3.65	3.65	3.65	3.50	3.50	3.50	3.51	3867	0.14	19	-	-
FLFL	EQ	22-May-2020	142.75	142.00	142.00	135.65	135.65	135.65	136.51	45425	62.01	814	31819	70.05
FLUOROCHEM	EQ	22-May-2020	279.80	287.00	292.75	268.00	289.60	288.30	283.64	4958	14.06	295	2999	60.49
FMGOETZE	EQ	22-May-2020	342.05	344.80	349.35	338.40	346.60	346.60	341.36	311	1.06	84	181	58.20
FMNL	EQ	22-May-2020	15.05	15.55	15.55	14.35	14.35	14.35	14.51	7286	1.06	53	6180	84.82
FORCEMOT	EQ	22-May-2020	806.05	809.95	819.00	801.00	805.00	803.90	806.44	10554	85.11	1079	5307	50.28
FORTIS	EQ	22-May-2020	116.50	116.45	116.90	113.90	114.25	114.15	114.63	440612	505.07	12321	272459	61.84
FOSECOIND	EQ	22-May-2020	982.25	1009.95	1037.40	965.40	999.00	986.10	995.43	1144	11.39	108	252	22.03
FRETAIL	EQ	22-May-2020	69.95	69.95	70.70	68.00	70.05	69.95	69.69	1064395	741.77	8893	779460	73.23
FSC	EQ	22-May-2020	125.20	126.50	128.80	119.00	122.95	121.80	121.92	10075	12.28	331	6122	60.76
FSL	EQ	22-May-2020	30.40	30.25	30.35	29.20	30.05	29.75	29.63	2189381	648.68	23088	1463385	66.84
GABRIEL	EQ	22-May-2020	76.10	75.25	78.85	72.30	72.30	72.30	74.61	46786	34.91	1011	30099	64.33
GAEL	EQ	22-May-2020	111.55	114.85	115.00	111.90	113.50	113.15	113.27	68495	77.58	1425	36921	53.90
GAIL	EQ	22-May-2020	87.95	87.25	87.70	85.00	87.20	87.20	86.35	7514724	6489.07	38680	2216574	29.50
GAL	EQ	22-May-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	10589	0.16	10	10589	100.00
GALAXYSURF	EQ	22-May-2020	1313.65	1319.00	1320.00	1278.10	1300.00	1300.35	1289.55	9037	116.54	1119	5554	61.46
GALLANTT	EQ	22-May-2020	23.90	24.45	24.80	23.60	24.75	24.25	24.25	17327	4.20	145	14295	82.50
GALLISPAT	EQ	22-May-2020	23.30	24.50	24.50	23.05	23.10	23.10	23.33	1769	0.41	49	856	48.39
GAMMNINFRA	EQ	22-May-2020	0.55	0.50	0.55	0.50	0.55	0.50	0.51	1206764	6.17	293	918941	76.15
GANDHITUBE	EQ	22-May-2020	167.20	167.20	172.00	164.05	172.00	171.30	169.02	753	1.27	226	664	88.18
GANECOS	EQ	22-May-2020	170.10	172.45	172.45	166.35	169.90	169.90	168.16	1910	3.21	52	1699	88.95
GANESHHOUC	EQ	22-May-2020	21.30	20.55	21.60	20.55	20.70	20.85	20.79	14161	2.94	119	10010	70.69
GANGESSECU	EQ	22-May-2020	23.00	23.05	23.25	21.80	23.25	23.25	23.19	997	0.23	8	993	99.60
GARDENSILK	EQ	22-May-2020	5.95	6.00	6.00	5.70	5.70	5.70	5.73	4558	0.26	30	4011	88.00
GARFIBRES	EQ	22-May-2020	1276.50	1277.15	1304.95	1268.05	1275.00	1278.30	1278.01	17032	217.67	931	15524	91.15
GATI	EQ	22-May-2020	36.40	36.90	36.90	36.00	36.45	36.40	36.36	107102	38.94	832	55291	51.62
GAYAPROJ	BE	22-May-2020	13.80	13.15	13.15	13.15	13.15	13.15	13.15	62903	8.27	270	-	-
GBGLOBAL	BE	22-May-2020	5.35	5.35	5.60	5.10	5.60	5.60	5.53	556	0.03	10	-	-
GDL	EQ	22-May-2020	77.10	76.95	77.85	75.00	76.00	75.75	76.29	40277	30.73	854	31109	77.24
GEECEE	EQ	22-May-2020	46.50	47.95	47.95	45.30	46.85	46.30	45.95	1548	0.71	23	1287	83.14
GEEKAYWIRE	EQ	22-May-2020	69.90	69.00	70.60	68.00	68.50	68.55	68.93	7060	4.87	145	4776	67.65
GENESYS	EQ	22-May-2020	25.85	25.80	27.10	25.50	26.80	26.60	26.11	12447	3.25	177	8576	68.90
GENUSPAPER	EQ	22-May-2020	3.60	3.55	3.70	3.55	3.60	3.65	3.62	33858	1.23	65	29386	86.79
GENUSPOWER	EQ	22-May-2020	14.90	14.90	15.30	14.75	14.90	15.00	14.91	45520	6.79	382	11138	24.47
GEOJITFSL	EQ	22-May-2020	19.35	19.30	19.45	18.90	19.00	18.95	19.11	186977	35.73	1021	150705	80.60
GEPIL	EQ	22-May-2020	375.85	377.95	385.00	371.75	375.25	377.20	378.99	20733	78.58	1556	7610	36.70
GESHIP	EQ	22-May-2020	199.25	196.25	202.65	196.25	201.20	201.05	200.00	48979	97.96	5154	38344	78.29
GET&D	EQ	22-May-2020	60.55	62.95	62.95	58.00	58.80	58.90	59.05	113494	67.01	3122	79050	69.65
GFLLIMITED	EQ	22-May-2020	74.65	76.20	76.50	72.90	74.40	73.65	74.95	11128	8.34	373	8367	75.19
GFSTEELS	BE	22-May-2020	2.10	2.00	2.00	2.00	2.00	2.00	2.00	25	0.00	2	-	-
GHCL	EQ	22-May-2020	99.20	99.50	101.05	98.00	100.70	100.60	99.99	125977	125.96	2174	79387	63.02
GICHSGFIN	EQ	22-May-2020	64.45	64.50	65.90	63.20	64.00	63.85	64.38	107785	69.39	1491	56939	52.83
GICRE	EQ	22-May-2020	124.75	125.50	127.20	123.30	123.75	123.70	124.70	68385	85.27	1396	39546	57.83
GILLANDERS	BE	22-May-2020	18.75	18.50	18.50	18.00	18.40	18.00	18.01	347	0.06	6	-	-
GILLETTE	EQ	22-May-2020	4790.05	4838.00	4875.00	4801.60	4840.00	4835.90	4840.25	4262	206.29	1462	2381	55.87
GINNIFILA	EQ	22-May-2020	6.15	6.25	6.35	6.10	6.35	6.30	6.27	15211	0.95	78	12617	82.95
GIPCL	EQ	22-May-2020	54.90	54.60	55.40	53.25	53.95	53.65	54.02	75820	40.96	3738	62656	82.64
GKWLIMITED	EQ	22-May-2020	485.05	485.00	485.05	470.00	475.00	472.45	476.81	265	1.26	17	184	69.43
GLAXO	EQ	22-May-2020	1369.85	1375.00	1385.05	1360.00	1380.00	1378.50	1374.15	15251	209.57	1934	7486	49.09
GLENMARK	EQ	22-May-2020	350.15	347.00	363.60	345.00	351.30	352.00	356.66	7839018	27958.83	95604	2068696	26.39
GLFL	BE	22-May-2020	1.15	1.15	1.15	1.15	1.15	1.15	1.15	100	0.00	4	-	-
GLOBAL	SM	22-May-2020	76.75	80.55	80.55	80.55	80.55	80.55	80.55	1000	0.81	1	1000	100.00
GLOBALVECT	EQ	22-May-2020	55.25	57.00	61.80	54.30	55.15	55.65	57.83	368832	213.29	4206	135878	36.84
GLOBUSSPR	EQ	22-May-2020	92.80	92.05	93.15	91.20	92.10	92.00	92.22	24443	22.54	791	12403	50.74
GMBREW	EQ	22-May-2020	394.25	393.95	396.00	384.10	386.30	385.65	388.52	39887	154.97	2560	15653	39.24
GMDCLTD	EQ	22-May-2020	35.10	35.35	35.40	34.65	35.20	35.15	35.08	166019	58.23	966	104802	63.13
GMMPFAUDLR	EQ	22-May-2020	3795.20	3809.00	3980.20	3800.00	3910.00	3887.05	3897.25	87611	3414.42	12798	25135	28.69
GMRINFRA	EQ	22-May-2020	17.40	17.30	17.40	17.00	17.05	17.10	17.14	3241350	555.61	13248	1074651	33.15
GNA	EQ	22-May-2020	184.05	181.35	181.35	173.15	174.95	173.95	176.27	37766	66.57	1878	14829	39.27
GNFC	EQ	22-May-2020	130.15	129.95	133.45	128.10	128.60	128.60	130.56	646493	844.08	11323	216195	33.44
GOACARBON	BE	22-May-2020	178.90	187.80	187.80	187.80	187.80	187.80	187.80	8782	16.49	124	-	-
GOCLCORP	EQ	22-May-2020	138.30	139.95	139.95	131.10	132.50	132.50	133.51	3659	4.89	186	2887	78.90
GODFRYPHLP	EQ	22-May-2020	940.65	941.65	974.00	940.00	955.30	965.65	955.35	96282	919.83	4938	23588	24.50
GODREJAGRO	EQ	22-May-2020	370.65	374.45	374.80	360.15	366.00	366.15	365.59	75577	276.31	4900	39482	52.24
GODREJCP	EQ	22-May-2020	575.60	576.00	583.10	566.80	569.25	569.20	573.69	884686	5075.36	31188	362521	40.98
GODREJIND	EQ	22-May-2020	255.20	257.00	264.50	245.20	259.35	256.15	253.45	852036	2159.47	16972	117921	13.84
GODREJPROP	EQ	22-May-2020	601.10	601.10	610.50	585.85	601.40	602.55	599.58	327979	1966.51	11377	151020	46.05
GOENKA	BZ	22-May-2020	0.30	0.30	0.30	0.25	0.25	0.30	0.30	120797	0.36	26	-	-
GOKEX	EQ	22-May-2020	29.00	29.35	29.40	28.10	28.45	28.40	28.57	53473	15.28	498	37730	70.56
GOKUL	EQ	22-May-2020	10.00	9.70	9.95	9.60	9.70	9.70	9.73	3792	0.37	69	2213	58.36
GOKULAGRO	EQ	22-May-2020	10.20	10.10	10.25	9.90	10.10	10.00	10.08	7055	0.71	81	6888	97.63
GOLDBEES	EQ	22-May-2020	41.43	41.48	41.86	41.16	41.67	41.65	41.63	5021939	2090.48	13112	3969583	79.04
GOLDENTOBC	EQ	22-May-2020	22.75	23.30	23.85	21.65	21.75	22.20	22.92	7651	1.75	120	3964	51.81
GOLDIAM	EQ	22-May-2020	81.65	81.80	83.50	81.00	81.20	81.10	81.44	7594	6.18	179	6139	80.84
GOLDSHARE	EQ	22-May-2020	4314.85	4225.05	4336.15	4225.05	4292.00	4302.70	4300.72	1730	74.40	238	1183	68.38
GOLDTECH	EQ	22-May-2020	8.85	8.85	8.85	8.25	8.75	8.55	8.52	11559	0.99	50	7282	63.00
GOODLUCK	EQ	22-May-2020	27.75	27.45	28.40	27.10	27.70	27.75	27.62	7858	2.17	143	4473	56.92
GPIL	EQ	22-May-2020	106.35	107.05	108.40	104.40	105.25	105.40	106.61	14882	15.87	467	10697	71.88
GPPL	EQ	22-May-2020	61.00	60.50	63.90	60.50	62.80	63.20	63.10	1322784	834.74	28925	791450	59.83
GPTINFRA	EQ	22-May-2020	16.15	16.80	16.80	15.40	15.75	15.90	16.09	11862	1.91	155	9179	77.38
GRANULES	EQ	22-May-2020	168.50	168.00	171.35	164.20	166.00	165.75	167.57	1303052	2183.52	18990	388144	29.79
GRAPHITE	EQ	22-May-2020	180.95	182.00	185.00	178.00	179.55	179.65	181.45	244809	444.20	4696	89849	36.70
GRASIM	EQ	22-May-2020	526.95	523.90	534.95	513.10	530.05	532.35	525.43	1745301	9170.41	30088	252507	14.47
GRAVITA	EQ	22-May-2020	33.45	33.65	34.50	32.60	33.40	33.20	33.06	19719	6.52	220	12317	62.46
GREAVESCOT	EQ	22-May-2020	73.20	72.80	73.80	70.80	71.75	71.50	72.32	125045	90.44	3290	100775	80.59
GREENLAM	EQ	22-May-2020	585.75	577.15	588.75	568.00	571.25	579.85	570.03	73013	416.20	139	72875	99.81
GREENPANEL	EQ	22-May-2020	24.60	24.10	25.40	24.10	24.50	24.65	24.65	39759	9.80	260	20084	50.51
GREENPLY	EQ	22-May-2020	82.80	82.85	82.85	80.00	81.20	80.95	80.96	68420	55.39	1694	38517	56.29
GREENPOWER	EQ	22-May-2020	2.40	2.50	2.50	2.30	2.30	2.30	2.39	392666	9.40	479	305774	77.87
GRINDWELL	EQ	22-May-2020	483.10	485.00	499.00	472.25	497.75	497.50	490.72	17479	85.77	2132	7406	42.37
GROBTEA	EQ	22-May-2020	333.00	333.85	338.50	316.35	320.00	317.05	321.31	233	0.75	57	191	81.97
GRPLTD	EQ	22-May-2020	631.00	612.55	660.00	590.00	604.00	630.65	619.83	645	4.00	89	406	62.95
GRSE	EQ	22-May-2020	139.35	139.35	140.50	133.60	135.80	135.10	136.28	96664	131.74	2754	61368	63.49
GSCLCEMENT	EQ	22-May-2020	23.80	23.50	23.70	23.00	23.15	23.30	23.25	138093	32.11	733	65708	47.58
GSFC	EQ	22-May-2020	40.85	40.55	42.00	40.50	40.75	40.70	41.06	245066	100.63	1812	101545	41.44
GSPL	EQ	22-May-2020	188.35	187.10	192.00	186.85	190.00	189.80	189.76	657409	1247.48	12101	568967	86.55
GSS	EQ	22-May-2020	20.90	20.60	21.35	20.50	20.50	20.65	20.63	2329	0.48	60	1534	65.87
GTL	BE	22-May-2020	1.05	1.00	1.10	1.00	1.10	1.10	1.07	23087	0.25	31	-	-
GTLINFRA	BE	22-May-2020	0.30	0.35	0.35	0.30	0.35	0.30	0.32	2772335	8.77	376	-	-
GTNIND	EQ	22-May-2020	6.20	5.90	6.50	5.90	6.45	6.35	6.19	885	0.05	30	506	57.18
GTNTEX	BE	22-May-2020	4.95	5.15	5.15	4.80	5.05	5.05	4.84	671	0.03	13	-	-
GTPL	EQ	22-May-2020	41.95	42.40	43.80	41.80	42.50	42.05	42.40	24412	10.35	245	17393	71.25
GUFICBIO	EQ	22-May-2020	56.80	59.90	59.90	55.05	56.90	56.25	56.53	126725	71.64	2877	83140	65.61
GUJALKALI	EQ	22-May-2020	314.20	316.00	321.95	311.50	315.80	314.65	315.80	45930	145.05	2741	22222	48.38
GUJAPOLLO	EQ	22-May-2020	141.50	137.10	147.00	137.10	143.00	142.55	142.27	4689	6.67	185	2966	63.25
GUJGASLTD	EQ	22-May-2020	250.00	249.45	249.45	242.20	248.40	247.30	245.37	204246	501.15	16023	81698	40.00
GUJRAFFIA	BE	22-May-2020	10.30	9.80	9.80	9.80	9.80	9.80	9.80	230	0.02	5	-	-
GULFOILLUB	EQ	22-May-2020	562.05	563.65	568.45	556.55	563.90	563.50	563.18	1997	11.25	424	1344	67.30
GULFPETRO	EQ	22-May-2020	45.10	44.50	48.00	44.00	45.00	45.20	45.92	36168	16.61	699	16763	46.35
GULPOLY	EQ	22-May-2020	25.55	26.00	26.80	25.40	26.80	26.55	26.03	9587	2.50	32	9087	94.78
GVKPIL	EQ	22-May-2020	2.60	2.65	2.65	2.55	2.65	2.65	2.61	1544060	40.24	1024	710474	46.01
HAL	EQ	22-May-2020	534.45	534.00	546.70	530.10	532.00	534.75	538.80	50590	272.58	3872	24121	47.68
HARITASEAT	EQ	22-May-2020	357.00	357.00	364.45	350.00	350.00	350.90	351.59	2369	8.33	93	1749	73.83
HARRMALAYA	EQ	22-May-2020	57.50	56.60	57.80	56.10	56.35	56.35	56.93	11773	6.70	327	7117	60.45
HATHWAY	EQ	22-May-2020	23.75	24.65	25.20	23.05	23.80	23.65	24.27	1823032	442.39	6041	858773	47.11
HATSUN	EQ	22-May-2020	519.75	519.10	522.00	513.20	519.50	520.00	517.47	3396	17.57	235	2463	72.53
HAVELLS	EQ	22-May-2020	465.85	463.40	474.45	455.50	458.50	459.35	464.73	2993849	13913.24	45683	941886	31.46
HAVISHA	BE	22-May-2020	0.50	0.45	0.55	0.45	0.50	0.50	0.46	9136	0.04	7	-	-
HBLPOWER	EQ	22-May-2020	12.10	12.10	12.10	11.80	11.90	11.85	11.92	167877	20.01	306	154206	91.86
HCC	EQ	22-May-2020	4.50	4.55	4.60	4.30	4.30	4.35	4.37	1528714	66.85	2195	853721	55.85
HCG	EQ	22-May-2020	100.30	100.40	103.95	99.00	100.30	101.40	101.85	193229	196.79	2093	104752	54.21
HCL-INSYS	BE	22-May-2020	5.50	5.65	5.70	5.50	5.55	5.50	5.57	210847	11.74	413	-	-
HCLTECH	EQ	22-May-2020	534.85	533.65	535.00	523.00	531.45	530.40	529.42	6410485	33938.41	88894	3781198	58.98
HDFC	EQ	22-May-2020	1597.30	1582.00	1596.70	1501.50	1515.85	1516.15	1530.24	12034389	184155.63	388675	6249342	51.93
HDFCAMC	EQ	22-May-2020	2458.80	2455.00	2475.00	2415.00	2442.00	2438.55	2441.11	126561	3089.50	13913	37074	29.29
HDFCBANK	EQ	22-May-2020	859.55	850.00	870.30	833.05	842.65	838.85	844.52	21025849	177568.09	382888	5893652	28.03
HDFCLIFE	EQ	22-May-2020	493.80	493.00	504.70	490.30	493.70	494.75	497.33	4602359	22888.70	72081	2215388	48.14
HDFCMFGETF	EQ	22-May-2020	4248.20	4250.00	4290.00	4227.15	4280.00	4281.45	4269.06	10767	459.65	756	8742	81.19
HDFCNIFETF	EQ	22-May-2020	949.50	955.60	961.03	942.00	944.91	946.22	948.53	1138	10.79	102	1041	91.48
HDFCSENETF	EQ	22-May-2020	3318.00	3318.00	3325.00	3200.00	3264.99	3250.95	3244.20	683	22.16	143	464	67.94
HDIL	BZ	22-May-2020	1.60	1.60	1.60	1.55	1.60	1.55	1.58	194264	3.07	176	-	-
HEG	EQ	22-May-2020	745.90	750.00	768.85	735.15	739.75	740.85	750.71	161283	1210.77	8634	70080	43.45
HEIDELBERG	EQ	22-May-2020	150.50	149.00	153.90	148.75	153.15	152.80	152.47	801768	1222.47	11794	431300	53.79
HEOF1126RD	MF	22-May-2020	7.60	7.60	7.60	7.60	7.60	7.60	7.60	1000	0.08	1	1000	100.00
HERCULES	EQ	22-May-2020	63.70	63.95	64.40	62.60	62.95	62.80	63.18	16446	10.39	409	11029	67.06
HERITGFOOD	EQ	22-May-2020	231.95	231.00	234.90	228.00	230.00	230.25	231.78	16318	37.82	559	13311	81.57
HEROMOTOCO	EQ	22-May-2020	2119.50	2119.00	2159.90	2083.85	2145.00	2150.60	2124.17	2241444	47612.01	98186	363111	16.20
HESTERBIO	EQ	22-May-2020	1163.65	1163.65	1175.95	1147.40	1151.30	1153.50	1163.10	5376	62.53	650	3241	60.29
HEXATRADEX	BE	22-May-2020	7.60	7.90	7.95	7.60	7.95	7.95	7.92	36649	2.90	29	-	-
HEXAWARE	EQ	22-May-2020	239.00	238.00	243.45	233.40	236.90	236.20	236.18	962802	2273.98	13519	669325	69.52
HFCL	EQ	22-May-2020	8.95	8.95	9.10	8.75	8.80	8.80	8.86	2472343	219.09	3609	1635485	66.15
HGINFRA	EQ	22-May-2020	159.85	162.80	162.80	156.00	158.20	157.45	158.11	4265	6.74	359	2605	61.08
HGS	EQ	22-May-2020	525.00	523.55	530.60	521.00	524.95	522.90	526.02	3489	18.35	196	2927	83.89
HHOF1140RG	MF	22-May-2020	6.00	5.51	6.55	5.51	6.05	6.05	6.06	22460	1.36	12	21960	97.77
HIKAL	EQ	22-May-2020	119.50	121.40	121.40	115.35	117.45	117.40	117.61	239533	281.71	3452	165571	69.12
HIL	EQ	22-May-2020	796.65	804.90	804.90	780.55	785.05	792.25	790.72	7697	60.86	1203	3999	51.96
HILTON	EQ	22-May-2020	8.70	8.50	8.80	8.40	8.75	8.55	8.56	2004	0.17	28	1694	84.53
HIMATSEIDE	EQ	22-May-2020	45.95	47.50	48.20	45.05	46.00	45.80	46.54	157774	73.43	1198	113508	71.94
HINDALCO	EQ	22-May-2020	129.50	126.50	126.50	123.60	124.40	124.85	124.80	17059557	21289.78	86482	2772650	16.25
HINDCOMPOS	EQ	22-May-2020	118.30	117.00	122.40	117.00	120.80	120.40	119.38	771	0.92	58	334	43.32
HINDCOPPER	EQ	22-May-2020	25.40	25.30	25.35	24.30	24.85	24.50	24.79	308523	76.48	1452	182987	59.31
HINDMOTORS	EQ	22-May-2020	3.75	3.75	3.75	3.65	3.75	3.70	3.72	88395	3.29	223	43076	48.73
HINDNATGLS	EQ	22-May-2020	29.40	29.00	29.75	27.30	28.30	28.30	29.33	1169	0.34	14	1004	85.89
HINDOILEXP	EQ	22-May-2020	40.70	41.20	42.30	40.70	42.00	41.85	41.82	471730	197.26	4330	370642	78.57
HINDPETRO	EQ	22-May-2020	180.75	180.60	186.50	178.30	182.20	182.20	183.63	6263709	11502.28	52287	1516874	24.22
HINDUNILVR	EQ	22-May-2020	1970.90	1975.00	1995.05	1958.00	1990.50	1987.90	1979.43	5340153	105704.33	201026	3290428	61.62
HINDZINC	EQ	22-May-2020	169.30	167.00	168.80	164.05	165.55	165.25	166.34	826090	1374.12	15096	408150	49.41
HIRECT	EQ	22-May-2020	115.45	115.00	118.70	112.00	115.00	115.15	114.96	5126	5.89	189	3493	68.14
HISARMETAL	EQ	22-May-2020	57.45	57.80	61.80	54.25	54.85	55.55	59.11	66500	39.31	1090	25172	37.85
HITECH	EQ	22-May-2020	81.50	81.00	83.00	78.10	79.80	82.30	82.12	5923	4.86	57	537	9.07
HITECHCORP	EQ	22-May-2020	60.15	59.00	63.00	54.15	61.65	61.50	61.20	228	0.14	15	182	79.82
HITECHGEAR	EQ	22-May-2020	77.50	77.45	80.25	73.65	74.50	74.90	74.98	7270	5.45	164	5834	80.25
HLVLTD	EQ	22-May-2020	3.60	3.55	3.70	3.50	3.55	3.55	3.59	109143	3.92	155	60625	55.55
HMT	BZ	22-May-2020	11.00	10.45	11.00	10.45	10.50	10.50	10.52	2998	0.32	19	-	-
HMVL	EQ	22-May-2020	39.90	40.05	40.75	38.60	39.45	39.20	39.16	4726	1.85	197	3486	73.76
HNDFDS	EQ	22-May-2020	507.85	517.00	517.00	501.35	509.00	509.50	507.44	4470	22.68	379	3404	76.15
HNGSNGBEES	EQ	22-May-2020	360.33	360.00	360.00	316.70	349.99	345.40	342.10	1792	6.13	190	1331	74.27
HONAUT	EQ	22-May-2020	26703.00	26990.00	27350.00	26700.00	26848.00	26783.10	26962.00	1415	381.51	993	764	53.99
HONDAPOWER	EQ	22-May-2020	776.35	790.05	796.00	766.30	766.30	770.75	775.34	4059	31.47	395	3193	78.66
HOTELRUGBY	BE	22-May-2020	0.95	0.95	0.95	0.95	0.95	0.95	0.95	1974	0.02	6	-	-
HOVS	BE	22-May-2020	34.15	35.85	35.85	33.50	34.30	34.70	35.44	3821	1.35	37	-	-
HPL	EQ	22-May-2020	24.00	24.00	24.35	23.50	24.00	23.90	23.72	11805	2.80	260	7385	62.56
HSCL	EQ	22-May-2020	46.45	47.90	48.90	46.50	46.55	47.15	47.42	1586949	752.59	9179	505567	31.86
HSIL	EQ	22-May-2020	49.15	49.85	49.85	48.25	48.45	48.40	48.65	30328	14.76	576	20485	67.54
HTMEDIA	BE	22-May-2020	10.25	10.15	10.75	10.10	10.70	10.45	10.38	10406	1.08	67	-	-
HUBTOWN	BE	22-May-2020	9.60	9.60	9.60	9.15	9.30	9.30	9.21	10662	0.98	34	-	-
HUDCO	EQ	22-May-2020	22.50	22.50	22.80	22.05	22.10	22.15	22.36	1034436	231.27	3774	328125	31.72
HUDCO	N2	22-May-2020	1201.34	1207.00	1207.05	1203.20	1205.00	1203.50	1204.95	7237	87.20	34	5250	72.54
HUDCO	N3	22-May-2020	1068.66	1069.90	1071.00	1067.05	1071.00	1070.27	1069.01	1563	16.71	22	1240	79.33
HUDCO	N9	22-May-2020	1241.00	1249.90	1255.01	1245.01	1245.01	1248.64	1248.66	166	2.07	7	165	99.40
HUDCO	ND	22-May-2020	1310.00	1314.00	1314.00	1309.00	1309.00	1309.00	1311.50	2	0.03	2	1	50.00
HUDCO	NE	22-May-2020	1419.77	1420.00	1420.00	1410.00	1419.00	1419.00	1417.76	859	12.18	23	777	90.45
IBMFNIFTY	EQ	22-May-2020	107.25	107.25	107.25	103.00	103.00	104.33	104.43	221	0.23	34	153	69.23
IBREALEST	EQ	22-May-2020	40.55	40.45	42.55	38.55	41.15	41.00	40.73	4875500	1985.71	11736	2331342	47.82
IBUCCREDIT	N2	22-May-2020	1080.40	1099.60	1099.90	1075.00	1092.00	1092.00	1096.85	125	1.37	5	115	92.00
IBUCCREDIT	N4	22-May-2020	850.00	875.00	875.00	875.00	875.00	875.00	875.00	16	0.14	2	16	100.00
IBUCCREDIT	N6	22-May-2020	860.00	850.00	850.00	850.00	850.00	850.00	850.00	50	0.43	3	50	100.00
IBULHSGFIN	EQ	22-May-2020	121.80	121.35	123.65	114.50	115.50	115.65	118.46	20933876	24798.05	122106	2298837	10.98
IBULHSGFIN	N6	22-May-2020	835.00	820.00	857.57	820.00	850.00	850.00	847.05	93	0.79	3	93	100.00
IBULHSGFIN	N7	22-May-2020	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	20	0.22	2	20	100.00
IBULHSGFIN	NA	22-May-2020	500.84	501.25	519.90	501.25	519.90	519.90	506.68	214	1.08	5	214	100.00
IBULISL	EQ	22-May-2020	33.95	33.95	34.20	32.60	33.60	33.35	33.53	102566	34.39	913	49802	48.56
IBVENTURES	E3	22-May-2020	19.90	19.85	20.35	18.05	18.05	18.15	18.66	88518	16.52	426	71699	81.00
IBVENTURES	EQ	22-May-2020	73.35	71.00	72.80	69.70	69.70	69.70	70.17	1873888	1314.93	14441	976246	52.10
ICFL	N1	22-May-2020	887.50	887.50	900.00	880.00	880.00	880.00	892.50	75	0.67	4	75	100.00
ICFL	N2	22-May-2020	907.21	907.25	929.90	902.21	905.39	905.39	909.04	685	6.23	31	582	84.96
ICFL	N3	22-May-2020	915.00	900.00	915.00	900.00	915.00	915.00	903.68	91	0.82	4	91	100.00
ICFL	N4	22-May-2020	805.00	805.00	805.00	805.00	805.00	805.00	805.00	10	0.08	1	10	100.00
ICFL	N6	22-May-2020	930.00	940.00	940.00	940.00	940.00	940.00	940.00	1	0.01	1	1	100.00
ICFL	N9	22-May-2020	1063.50	1029.50	1029.50	1029.50	1029.50	1029.50	1029.50	10	0.10	1	10	100.00
ICFL	NB	22-May-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	1	0.01	1	1	100.00
ICICI500	EQ	22-May-2020	121.08	127.50	127.50	120.10	120.63	120.61	120.55	698	0.84	33	552	79.08
ICICIB22	EQ	22-May-2020	22.57	22.50	22.50	22.15	22.50	22.43	22.29	285811	63.72	16079	187883	65.74
ICICIBANK	EQ	22-May-2020	304.40	301.00	307.70	285.55	292.40	291.05	292.56	80359014	235095.85	618533	28347870	35.28
ICICIBANKN	EQ	22-May-2020	176.43	177.00	177.94	169.57	173.09	172.07	172.35	40067	69.06	623	6078	15.17
ICICIBANKP	EQ	22-May-2020	99.96	101.35	104.80	92.50	96.30	96.03	94.76	231532	219.39	1373	98833	42.69
ICICIGI	EQ	22-May-2020	1249.35	1254.00	1263.85	1215.00	1232.10	1238.10	1241.24	289297	3590.88	36474	161604	55.86
ICICIGOLD	EQ	22-May-2020	42.53	41.30	42.85	41.11	42.57	42.65	42.64	1324252	564.63	946	1287032	97.19
ICICILIQ	EQ	22-May-2020	1000.00	999.95	1000.00	999.95	1000.00	999.99	1000.00	2685	26.85	23	2675	99.63
ICICILOVOL	EQ	22-May-2020	78.15	79.50	80.00	77.00	80.00	79.48	79.00	43459	34.33	193	41475	95.43
ICICIM150	EQ	22-May-2020	49.53	49.06	49.10	48.53	48.58	48.64	48.80	281638	137.44	29	281544	99.97
ICICIMCAP	EQ	22-May-2020	49.62	51.60	52.00	49.10	49.40	49.39	49.43	3040	1.50	75	2320	76.32
ICICINF100	EQ	22-May-2020	106.00	106.00	109.20	98.50	99.30	99.27	99.30	71949	71.45	360	50044	69.55
ICICINIFTY	EQ	22-May-2020	95.95	93.10	96.40	93.00	95.50	95.46	95.02	296747	281.97	5080	195650	65.93
ICICINV20	EQ	22-May-2020	47.16	47.98	47.98	46.00	47.30	47.22	47.25	5135	2.43	114	4890	95.23
ICICINXT50	EQ	22-May-2020	23.88	23.50	24.50	23.20	23.50	23.43	23.48	5795	1.36	129	4399	75.91
ICICIPRULI	EQ	22-May-2020	362.25	362.25	369.35	336.70	347.50	345.05	350.82	4146071	14545.33	64311	1621827	39.12
ICICISENSX	EQ	22-May-2020	331.71	333.00	333.00	326.01	328.50	328.50	328.98	1925	6.33	78	1760	91.43
ICIL	EQ	22-May-2020	25.60	24.80	25.80	24.80	24.90	25.00	25.21	27583	6.95	190	22268	80.73
ICRA	EQ	22-May-2020	2583.05	2579.90	2629.95	2530.55	2556.00	2582.80	2577.23	481	12.40	269	177	36.80
IDBI	EQ	22-May-2020	19.55	19.70	20.40	19.50	19.60	19.65	19.91	1699990	338.54	7246	361746	21.28
IDBIGOLD	EQ	22-May-2020	4502.25	4410.05	4580.00	4410.05	4507.05	4507.05	4501.01	128	5.76	49	114	89.06
IDEA	EQ	22-May-2020	5.55	5.50	5.70	5.35	5.55	5.50	5.50	350548515	19288.75	142672	78218698	22.31
IDFC	EQ	22-May-2020	13.50	13.60	13.65	13.40	13.45	13.40	13.47	2790290	375.92	6628	1655641	59.34
IDFCFIRSTB	EQ	22-May-2020	18.85	19.00	19.30	18.45	18.85	18.85	18.83	44779390	8433.02	116803	14824514	33.11
IDFCFIRSTB	N1	22-May-2020	5150.00	5111.00	5115.00	5111.00	5115.00	5115.00	5113.00	8	0.41	2	8	100.00
IDFCFIRSTB	N2	22-May-2020	10280.00	10256.00	10265.00	10256.00	10265.00	10265.00	10263.01	14	1.44	4	8	57.14
IDFCFIRSTB	N3	22-May-2020	5070.01	5077.51	5077.51	5077.51	5077.51	5077.51	5077.51	4	0.20	1	4	100.00
IDFCFIRSTB	N8	22-May-2020	10100.00	10100.01	10100.01	10100.00	10100.00	10100.00	10100.01	8	0.81	2	4	50.00
IDFCFIRSTB	N9	22-May-2020	5199.00	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	5	0.26	1	5	100.00
IDFCFIRSTB	NA	22-May-2020	10181.99	10100.00	10150.00	10100.00	10150.00	10150.00	10128.00	10	1.01	4	8	80.00
IDFCFIRSTB	NB	22-May-2020	4925.10	4938.00	4938.00	4925.15	4925.15	4930.06	4933.43	59	2.91	6	59	100.00
IDFCFIRSTB	NC	22-May-2020	9650.01	9925.00	9925.00	9925.00	9925.00	9925.00	9925.00	2	0.20	1	2	100.00
IDFNIFTYET	EQ	22-May-2020	94.01	98.00	98.00	93.00	93.00	93.00	93.48	42	0.04	2	38	90.48
IEX	EQ	22-May-2020	164.00	162.55	165.50	159.05	164.15	164.75	163.71	176930	289.65	5692	89101	50.36
IFBAGRO	EQ	22-May-2020	285.40	285.00	289.25	278.85	280.60	282.80	283.85	1027	2.92	101	619	60.27
IFBIND	EQ	22-May-2020	375.45	375.00	383.90	366.10	370.45	376.45	375.09	32351	121.35	1408	21196	65.52
IFCI	EQ	22-May-2020	4.00	4.05	4.05	3.95	4.05	4.00	4.01	1177695	47.27	84016	439231	37.30
IFCI	NH	22-May-2020	997.00	985.00	1003.00	985.00	1003.00	1003.00	992.91	718	7.13	8	718	100.00
IFCI	NL	22-May-2020	965.00	965.00	965.00	965.00	965.00	965.00	965.00	10	0.10	1	10	100.00
IFGLEXPOR	EQ	22-May-2020	94.00	91.20	94.35	91.20	94.35	93.00	93.42	409	0.38	22	370	90.46
IGARASHI	EQ	22-May-2020	208.70	207.50	210.55	202.15	206.00	205.00	205.78	36084	74.25	1237	14791	40.99
IGL	EQ	22-May-2020	450.80	450.90	455.50	442.85	450.25	450.60	449.51	2187645	9833.61	78374	896720	40.99
IGPL	EQ	22-May-2020	122.60	121.55	126.35	121.25	121.25	121.50	122.44	2799	3.43	142	1612	57.59
IIFCL	N2	22-May-2020	1180.00	1180.00	1247.90	1135.00	1185.00	1185.00	1165.20	839	9.78	10	839	100.00
IIFCL	N4	22-May-2020	1405.00	1404.00	1404.00	1392.01	1400.00	1396.00	1402.74	172	2.41	10	172	100.00
IIFL	EQ	22-May-2020	65.35	65.35	65.90	64.00	64.20	64.20	64.90	122867	79.74	1498	94888	77.23
IIFLFIN	ND	22-May-2020	1011.75	1012.05	1012.05	1012.05	1012.05	1012.05	1012.05	10	0.10	1	10	100.00
IIFLFIN	NE	22-May-2020	1106.70	1107.35	1107.35	1090.10	1090.10	1090.10	1105.41	1127	12.46	4	1127	100.00
IIFLFIN	NF	22-May-2020	998.99	995.15	1005.00	995.15	995.15	995.15	996.66	1665	16.59	28	1480	88.89
IIFLFIN	NG	22-May-2020	1018.85	1039.00	1040.00	1019.10	1019.10	1019.10	1023.28	250	2.56	3	250	100.00
IIFLFIN	NH	22-May-2020	930.05	912.00	955.00	911.00	930.00	930.00	941.55	1015	9.56	17	659	64.93
IIFLFIN	NI	22-May-2020	960.00	959.90	959.90	959.90	959.90	959.90	959.90	25	0.24	2	25	100.00
IIFLFIN	NJ	22-May-2020	1067.05	1067.35	1067.35	1067.35	1067.35	1067.35	1067.35	198	2.11	6	198	100.00
IIFLFIN	NM	22-May-2020	999.80	1000.05	1000.05	1000.05	1000.05	1000.05	1000.05	15	0.15	1	15	100.00
IIFLSEC	EQ	22-May-2020	30.20	30.70	30.70	29.25	29.30	29.35	29.82	260534	77.69	1988	229772	88.19
IIFLWAM	EQ	22-May-2020	828.15	821.05	845.00	811.00	830.70	835.75	829.46	1894	15.71	386	1180	62.30
IL&FSENGG	BZ	22-May-2020	2.15	2.20	2.20	2.05	2.05	2.10	2.08	1639	0.03	12	-	-
IL&FSTRANS	BZ	22-May-2020	0.90	0.90	0.95	0.85	0.90	0.90	0.91	73657	0.67	77	-	-
IMAGICAA	BE	22-May-2020	3.40	3.40	3.45	3.25	3.30	3.30	3.36	14865	0.50	60	-	-
IMFA	EQ	22-May-2020	136.95	135.00	139.55	133.30	138.00	137.15	135.96	3133	4.26	79	2560	81.71
IMPAL	EQ	22-May-2020	478.10	478.45	479.40	478.00	478.00	478.05	478.24	1492	7.14	24	1169	78.35
INDBANK	EQ	22-May-2020	5.00	5.00	5.05	4.75	5.00	4.95	4.91	17306	0.85	130	11691	67.55
INDHOTEL	EQ	22-May-2020	69.45	68.50	71.20	67.70	69.25	69.10	69.32	1516893	1051.56	14308	625907	41.26
INDIACEM	EQ	22-May-2020	126.60	127.00	134.80	123.25	131.65	131.95	130.18	14083253	18333.21	87996	1730327	12.29
INDIAGLYCO	EQ	22-May-2020	251.10	248.60	264.90	246.40	260.80	262.00	257.74	238386	614.41	7391	64925	27.24
INDIAMART	EQ	22-May-2020	2506.35	2525.00	2563.45	2442.00	2531.00	2539.85	2509.37	91915	2306.49	9016	36641	39.86
INDIANB	EQ	22-May-2020	45.05	44.55	46.00	43.70	44.30	44.25	44.70	1111717	496.99	7232	417428	37.55
INDIANCARD	EQ	22-May-2020	84.95	89.50	89.70	81.70	85.75	85.75	85.00	1551	1.32	42	213	13.73
INDIANHUME	EQ	22-May-2020	143.05	142.90	145.60	139.45	139.90	140.60	141.55	28090	39.76	1104	14106	50.22
INDIGO	EQ	22-May-2020	978.80	989.95	1016.00	965.95	980.80	974.25	986.54	5480145	54064.01	185432	596233	10.88
INDIGRID	IV	22-May-2020	99.55	99.50	101.40	99.50	101.40	100.92	100.37	51030	51.22	19	49329	96.67
INDLMETER	BE	22-May-2020	16.50	16.50	16.50	16.50	16.50	16.50	16.50	10	0.00	1	-	-
INDNIPPON	EQ	22-May-2020	232.75	233.00	236.85	226.00	230.00	229.40	229.67	4786	10.99	246	3732	77.98
INDOCO	EQ	22-May-2020	215.00	218.00	218.70	209.30	210.80	210.35	211.66	12736	26.96	755	7053	55.38
INDORAMA	EQ	22-May-2020	12.00	12.50	12.50	11.55	12.00	12.00	12.07	4767	0.58	41	4448	93.31
INDOSOLAR	BZ	22-May-2020	0.65	0.60	0.70	0.60	0.65	0.65	0.67	72203	0.48	27	-	-
INDOSTAR	EQ	22-May-2020	277.85	277.15	279.80	277.15	278.00	278.70	277.59	39410	109.40	395	37217	94.44
INDOTECH	EQ	22-May-2020	72.55	71.90	73.55	70.25	72.00	71.95	72.35	174	0.13	23	99	56.90
INDOTHAI	EQ	22-May-2020	18.20	19.85	21.80	18.60	21.80	21.70	20.96	310610	65.10	2061	113367	36.50
INDOWIND	EQ	22-May-2020	2.50	2.75	2.75	2.75	2.75	2.75	2.75	98167	2.70	120	83051	84.60
INDRAMEDCO	EQ	22-May-2020	37.40	37.50	37.75	36.30	37.60	37.15	37.04	80864	29.95	665	44256	54.73
INDSWFTLAB	BE	22-May-2020	24.05	24.00	24.00	23.20	23.70	23.90	23.75	6599	1.57	37	-	-
INDSWFTLTD	BE	22-May-2020	2.00	2.00	2.10	1.90	2.00	2.00	1.99	7835	0.16	22	-	-
INDTERRAIN	EQ	22-May-2020	26.55	26.90	27.00	26.45	26.70	26.90	26.85	2534	0.68	41	2421	95.54
INDUSINDBK	EQ	22-May-2020	346.80	342.00	353.70	330.00	340.05	338.35	339.97	27954074	95035.70	400649	3391288	12.13
INEOSSTYRO	EQ	22-May-2020	609.80	605.05	612.00	599.75	600.00	600.00	603.32	424	2.56	59	372	87.74
INFIBEAM	EQ	22-May-2020	49.55	50.50	50.50	48.25	48.70	48.65	48.98	872962	427.57	635	847164	97.04
INFOBEAN	BE	22-May-2020	93.20	94.90	97.85	90.00	96.80	96.20	93.69	13340	12.50	122	-	-
INFRABEES	EQ	22-May-2020	279.18	279.25	282.94	274.26	278.28	278.43	278.95	375	1.05	24	339	90.40
INFRATEL	EQ	22-May-2020	205.85	202.00	212.55	200.05	207.00	207.50	207.83	10697684	22233.22	93772	1893029	17.70
INFY	EQ	22-May-2020	672.20	675.00	695.85	673.50	692.00	692.35	688.38	11867864	81696.30	201776	4330805	36.49
INGERRAND	EQ	22-May-2020	626.70	626.15	629.55	626.00	627.00	627.00	626.89	1483	9.30	71	1253	84.49
INNOVANA	SM	22-May-2020	87.05	82.70	82.70	82.70	82.70	82.70	82.70	2000	1.65	2	2000	100.00
INNOVATIVE	SM	22-May-2020	6.10	6.25	6.25	6.25	6.25	6.25	6.25	6000	0.38	2	6000	100.00
INOXLEISUR	EQ	22-May-2020	216.35	217.00	225.80	206.30	212.50	211.25	215.58	1561812	3366.92	29614	319507	20.46
INOXWIND	EQ	22-May-2020	26.10	26.90	26.90	25.10	25.80	25.65	25.78	24160	6.23	246	13506	55.90
INSECTICID	EQ	22-May-2020	360.10	364.70	364.70	354.55	359.65	357.55	359.56	4541	16.33	346	1504	33.12
INSPIRISYS	EQ	22-May-2020	20.10	19.35	20.95	18.70	20.90	20.30	20.20	1799	0.36	47	1746	97.05
INTELLECT	EQ	22-May-2020	64.25	64.90	66.05	61.55	65.95	65.30	64.75	55810	36.14	485	39689	71.11
INTENTECH	EQ	22-May-2020	16.65	17.60	17.60	16.05	16.65	16.35	16.60	11592	1.92	57	4844	41.79
INVENTURE	BE	22-May-2020	11.50	11.50	11.50	11.20	11.20	11.20	11.30	30	0.00	3	-	-
IOB	EQ	22-May-2020	7.35	7.30	7.50	7.20	7.25	7.25	7.34	681215	50.02	1296	277871	40.79
IOC	EQ	22-May-2020	74.45	73.75	75.90	72.80	75.65	75.50	74.67	14476537	10809.18	62076	3322934	22.95
IOLCP	EQ	22-May-2020	401.70	400.40	409.00	397.20	400.80	401.90	402.92	1127406	4542.58	19750	254032	22.53
IPCALAB	EQ	22-May-2020	1604.70	1602.00	1612.00	1575.05	1593.25	1594.15	1589.70	198253	3151.63	19537	105058	52.99
IRB	EQ	22-May-2020	61.00	60.50	60.95	58.55	59.00	59.10	59.46	419118	249.19	3492	192270	45.87
IRBINVIT	IV	22-May-2020	33.85	32.80	34.50	32.80	33.75	33.68	33.64	160000	53.82	56	135000	84.38
IRCON	EQ	22-May-2020	83.75	83.40	84.30	82.00	82.20	82.30	82.77	250445	207.28	3228	143984	57.49
IRCTC	EQ	22-May-2020	1400.00	1449.00	1460.00	1400.00	1423.00	1422.70	1428.50	2602909	37182.57	147187	922668	35.45
IREDA	N4	22-May-2020	1180.00	1180.00	1180.00	1092.30	1092.30	1092.30	1177.08	150	1.77	5	150	100.00
IREDA	N5	22-May-2020	1325.00	1315.00	1317.80	1315.00	1317.80	1317.80	1316.12	100	1.32	2	100	100.00
IRFC	N1	22-May-2020	1105.00	1111.10	1118.90	1105.00	1118.90	1118.90	1109.87	1081	12.00	22	878	81.22
IRFC	N4	22-May-2020	1176.59	1176.00	1177.00	1176.00	1177.00	1177.00	1176.21	1399	16.46	5	1399	100.00
IRFC	N7	22-May-2020	1230.00	1229.94	1230.00	1229.94	1230.00	1230.00	1229.99	118	1.45	4	118	100.00
IRFC	N9	22-May-2020	1210.00	1205.00	1215.00	1205.00	1215.00	1215.00	1214.18	550	6.68	5	550	100.00
IRFC	NA	22-May-2020	1313.00	1300.00	1301.00	1291.00	1301.00	1301.00	1295.55	431	5.58	11	372	86.31
IRFC	NE	22-May-2020	1303.64	1265.00	1339.00	1265.00	1339.00	1339.00	1322.20	138	1.82	11	136	98.55
IRFC	NJ	22-May-2020	1224.60	1231.00	1231.00	1231.00	1231.00	1231.00	1231.00	292	3.59	11	196	67.12
IRFC	NN	22-May-2020	1155.00	1220.00	1220.00	1145.00	1174.99	1174.99	1155.61	170	1.96	7	140	82.35
IRFC	NO	22-May-2020	1264.99	1265.00	1265.00	1260.00	1264.90	1264.90	1260.68	580	7.31	7	550	94.83
ISEC	EQ	22-May-2020	374.35	372.50	379.50	367.50	375.15	374.45	374.68	390026	1461.36	16183	238742	61.21
ISFT	EQ	22-May-2020	70.05	73.55	73.55	66.55	66.55	66.55	69.47	28291	19.65	238	23394	82.69
ISMTLTD	EQ	22-May-2020	3.10	3.10	3.10	3.00	3.00	3.05	3.04	11896	0.36	44	8577	72.10
ITC	EQ	22-May-2020	188.95	188.00	191.90	184.60	186.70	186.35	187.26	39013806	73058.88	222297	7624915	19.54
ITDC	EQ	22-May-2020	155.80	157.80	158.40	150.50	151.50	151.60	153.89	16046	24.69	742	7149	44.55
ITDCEM	EQ	22-May-2020	34.10	33.75	34.70	32.70	33.20	33.05	33.36	70400	23.48	1456	45544	64.69
ITI	EQ	22-May-2020	81.30	81.20	82.50	80.15	80.45	80.35	80.83	310201	250.73	3194	111599	35.98
IVC	EQ	22-May-2020	2.20	2.20	2.30	2.15	2.20	2.15	2.20	43860	0.97	107	35656	81.30
IVP	BE	22-May-2020	32.45	33.00	34.05	31.80	31.80	31.85	32.33	359	0.12	7	-	-
IVZINGOLD	EQ	22-May-2020	4398.00	4345.40	4345.40	4332.80	4332.80	4332.80	4337.10	6	0.26	4	6	100.00
IVZINNIFTY	EQ	22-May-2020	991.50	960.20	960.20	960.20	960.20	960.20	960.20	6	0.06	1	6	100.00
IZMO	BE	22-May-2020	14.35	14.85	15.05	14.10	15.05	15.05	14.57	13648	1.99	27	-	-
J&KBANK	EQ	22-May-2020	12.70	12.85	13.00	12.20	12.65	12.50	12.57	1230186	154.68	3783	675149	54.88
JAGRAN	EQ	22-May-2020	37.55	37.90	38.75	37.05	38.50	37.90	37.53	85693	32.16	1512	50136	58.51
JAGSNPHARM	EQ	22-May-2020	24.45	24.65	24.75	24.10	24.60	24.25	24.41	7632	1.86	154	5781	75.75
JAIBALAJI	BE	22-May-2020	15.90	15.90	15.90	15.15	15.90	15.90	15.46	2117	0.33	17	-	-
JAICORPLTD	EQ	22-May-2020	66.65	65.70	67.30	64.35	64.55	64.95	65.34	600520	392.39	4048	111898	18.63
JAINSTUDIO	BE	22-May-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	1100	0.01	3	-	-
JALAN	SM	22-May-2020	4.45	4.45	4.45	4.45	4.45	4.45	4.45	18000	0.80	1	18000	100.00
JAMNAAUTO	EQ	22-May-2020	24.30	24.30	24.80	23.90	24.60	24.50	24.27	374067	90.78	4213	240952	64.41
JASH	BE	22-May-2020	97.10	97.30	97.30	93.00	97.00	97.00	95.99	3932	3.77	11	-	-
JAYAGROGN	BE	22-May-2020	68.95	65.70	69.85	65.70	66.60	66.55	67.17	1225	0.82	33	-	-
JAYBARMARU	EQ	22-May-2020	139.40	141.40	141.40	134.00	135.90	135.30	135.83	6093	8.28	328	3521	57.79
JAYNECOIND	BE	22-May-2020	2.65	2.60	2.75	2.55	2.60	2.60	2.62	4590	0.12	13	-	-
JAYSREETEA	BE	22-May-2020	34.60	34.60	35.50	33.60	35.30	34.85	34.59	7970	2.76	91	-	-
JBCHEPHARM	EQ	22-May-2020	669.45	671.95	672.55	645.10	660.65	657.25	657.63	172092	1131.73	12113	67985	39.51
JBFIND	BE	22-May-2020	7.25	7.40	7.60	7.30	7.60	7.60	7.55	27358	2.07	98	-	-
JBMA	EQ	22-May-2020	158.30	157.00	160.80	152.40	153.50	154.55	155.85	2449	3.82	228	1197	48.88
JCHAC	EQ	22-May-2020	2117.95	2130.05	2163.90	2101.00	2136.90	2124.95	2129.73	2488	52.99	654	1052	42.28
JETAIRWAYS	BZ	22-May-2020	20.25	21.25	21.25	21.25	21.25	21.25	21.25	76757	16.31	616	-	-
JETFREIGHT	SM	22-May-2020	12.50	12.50	12.50	12.50	12.50	12.50	12.50	12000	1.50	1	12000	100.00
JHS	EQ	22-May-2020	9.45	9.75	9.75	9.20	9.40	9.35	9.41	40706	3.83	162	26413	64.89
JIKIND	BE	22-May-2020	0.35	0.40	0.40	0.30	0.40	0.30	0.38	10472	0.04	25	-	-
JINDALPHOT	BE	22-May-2020	12.25	12.65	12.65	11.65	12.30	11.85	11.99	399	0.05	14	-	-
JINDALPOLY	EQ	22-May-2020	285.35	288.00	297.10	285.20	289.35	289.85	291.21	50758	147.81	1950	18334	36.12
JINDALSAW	EQ	22-May-2020	48.45	48.30	48.70	47.10	47.15	47.20	47.66	434546	207.10	4142	311044	71.58
JINDALSTEL	EQ	22-May-2020	98.00	96.80	99.00	92.90	98.95	96.60	95.04	19186991	18235.73	67917	1973274	10.28
JINDRILL	EQ	22-May-2020	52.40	52.00	53.80	50.20	52.05	52.20	52.36	5214	2.73	98	2692	51.63
JINDWORLD	EQ	22-May-2020	25.55	26.50	26.50	25.10	25.70	25.65	25.92	2584	0.67	105	1779	68.85
JISLDVREQS	BE	22-May-2020	6.60	6.50	6.75	6.30	6.50	6.40	6.43	23697	1.52	84	-	-
JISLJALEQS	BE	22-May-2020	6.65	6.35	6.35	6.35	6.35	6.35	6.35	713065	45.28	950	-	-
JITFINFRA	BE	22-May-2020	3.50	3.40	3.60	3.40	3.50	3.50	3.53	24973	0.88	32	-	-
JIYAECO	EQ	22-May-2020	10.85	11.05	11.05	10.65	10.65	10.65	10.77	95840	10.32	226	80232	83.71
JKCEMENT	EQ	22-May-2020	1105.25	1100.00	1115.00	1091.70	1112.00	1110.50	1103.85	13942	153.90	1826	5240	37.58
JKIL	EQ	22-May-2020	77.05	76.20	79.75	76.20	77.55	77.85	78.05	101684	79.36	1330	42082	41.39
JKLAKSHMI	EQ	22-May-2020	206.20	209.75	211.00	206.00	209.70	208.95	209.10	633801	1325.31	12662	307444	48.51
JKPAPER	EQ	22-May-2020	90.25	89.90	90.50	87.60	88.10	88.05	88.68	589959	523.19	8053	265118	44.94
JKTYRE	EQ	22-May-2020	49.80	49.55	51.30	49.40	50.70	50.70	50.53	678340	342.76	4499	306138	45.13
JMA	EQ	22-May-2020	17.15	17.55	17.55	16.70	17.35	17.35	17.30	927	0.16	16	845	91.15
JMCPROJECT	EQ	22-May-2020	34.90	36.60	36.60	35.50	36.60	36.60	36.52	63227	23.09	347	45874	72.55
JMFINANCIL	EQ	22-May-2020	63.05	63.05	64.30	62.00	63.05	63.00	63.25	1380628	873.18	9040	313861	22.73
JMTAUTOLTD	BE	22-May-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	371947	10.79	451	-	-
JOCIL	EQ	22-May-2020	161.40	163.90	163.95	153.35	158.00	155.85	156.61	10429	16.33	408	6161	59.08
JPASSOCIAT	EQ	22-May-2020	1.45	1.50	1.50	1.45	1.50	1.45	1.47	2325778	34.22	1458	1738564	74.75
JPINFRATEC	BE	22-May-2020	0.80	0.85	0.85	0.75	0.80	0.80	0.80	776241	6.18	265	-	-
JPOLYINVST	EQ	22-May-2020	9.05	9.35	9.35	8.60	9.20	9.20	9.22	233	0.02	5	233	100.00
JPPOWER	BE	22-May-2020	0.90	0.90	0.90	0.85	0.85	0.85	0.85	10992219	93.66	1256	-	-
JSL	EQ	22-May-2020	26.80	26.70	27.35	26.20	26.45	26.80	26.87	263791	70.87	2553	192989	73.16
JSLHISAR	EQ	22-May-2020	38.65	38.10	39.00	36.80	37.00	37.10	37.60	87216	32.80	669	70393	80.71
JSWENERGY	EQ	22-May-2020	40.15	40.60	40.60	39.10	39.20	39.25	39.50	912141	360.29	6153	498616	54.66
JSWHL	EQ	22-May-2020	1587.00	1600.00	1600.00	1516.20	1563.00	1566.80	1568.80	101	1.58	37	68	67.33
JSWSTEEL	EQ	22-May-2020	169.90	168.40	169.50	163.50	166.00	166.15	166.14	10228048	16993.21	66107	1819361	17.79
JTEKTINDIA	EQ	22-May-2020	48.00	48.15	48.55	46.80	48.55	48.15	47.88	67912	32.52	484	52721	77.63
JUBILANT	EQ	22-May-2020	471.05	472.40	477.00	451.65	456.85	456.20	461.80	245981	1135.95	8392	128566	52.27
JUBLFOOD	EQ	22-May-2020	1570.00	1567.80	1638.45	1554.90	1619.95	1620.30	1611.50	2431631	39185.63	123742	753567	30.99
JUBLINDS	EQ	22-May-2020	102.05	104.95	107.10	98.40	99.00	99.10	103.71	54549	56.57	2064	23913	43.84
JUMPNET	EQ	22-May-2020	50.25	52.15	52.15	48.55	48.75	49.35	49.15	583259	286.69	568	395464	67.80
JUNIORBEES	EQ	22-May-2020	242.81	243.60	245.00	240.06	241.20	240.86	242.30	64512	156.31	2097	43384	67.25
JUSTDIAL	EQ	22-May-2020	349.50	348.00	358.85	344.25	351.05	347.50	352.85	2447640	8636.57	43170	157903	6.45
JVLAGRO	BZ	22-May-2020	0.50	0.50	0.55	0.45	0.45	0.45	0.46	127872	0.59	58	-	-
JYOTHYLAB	EQ	22-May-2020	102.35	102.65	103.75	100.50	100.85	100.95	101.60	120983	122.92	5223	82311	68.04
JYOTISTRUC	BZ	22-May-2020	1.65	1.65	1.70	1.65	1.65	1.65	1.69	52384	0.89	27	-	-
KABRAEXTRU	EQ	22-May-2020	49.15	48.05	51.40	46.55	48.00	48.20	49.02	8912	4.37	287	5600	62.84
KAJARIACER	EQ	22-May-2020	310.30	311.00	313.00	304.10	310.00	310.00	309.71	838803	2597.86	10796	698921	83.32
KAKATCEM	EQ	22-May-2020	128.60	129.00	141.45	122.50	141.45	139.20	137.06	136218	186.70	3205	39984	29.35
KALPATPOWR	EQ	22-May-2020	192.55	192.00	194.45	189.20	191.45	191.25	191.17	636298	1216.43	8699	437844	68.81
KALYANIFRG	BE	22-May-2020	138.80	132.35	133.25	131.90	131.90	131.90	132.33	693	0.92	23	-	-
KAMATHOTEL	EQ	22-May-2020	20.15	20.30	20.90	19.30	19.75	19.75	20.00	29583	5.92	293	15193	51.36
KAMDHENU	EQ	22-May-2020	48.40	48.45	49.25	47.95	48.40	48.40	48.65	6882	3.35	217	4114	59.78
KANANIIND	BE	22-May-2020	2.10	2.10	2.20	2.10	2.20	2.20	2.19	5017	0.11	12	-	-
KANORICHEM	EQ	22-May-2020	27.80	28.45	28.90	27.25	28.00	28.40	28.05	11184	3.14	159	6667	59.61
KANSAINER	EQ	22-May-2020	359.80	357.00	361.90	351.25	353.00	353.15	354.72	61360	217.66	3096	38820	63.27
KARDA	EQ	22-May-2020	149.05	148.10	153.80	140.00	150.00	149.45	145.80	65341	95.27	926	47075	72.05
KARMAENG	EQ	22-May-2020	8.90	9.30	9.30	8.50	8.50	8.50	8.76	233	0.02	28	153	65.67
KARURVYSYA	EQ	22-May-2020	23.80	24.00	24.25	22.95	23.30	23.10	23.49	654062	153.64	2398	440698	67.38
KAYA	EQ	22-May-2020	137.55	138.00	144.40	130.75	132.70	131.85	136.12	16747	22.80	411	12420	74.16
KCP	EQ	22-May-2020	38.70	39.25	39.25	38.30	38.70	38.60	38.69	82957	32.10	263	72123	86.94
KCPSUGIND	EQ	22-May-2020	12.35	12.30	12.60	12.20	12.25	12.30	12.32	102702	12.65	365	51961	50.59
KDDL	EQ	22-May-2020	105.65	108.40	109.00	104.40	105.55	106.20	106.79	2073	2.21	143	1336	64.45
KEC	EQ	22-May-2020	197.35	198.35	199.35	193.50	197.00	197.05	196.16	121119	237.58	4035	56410	46.57
KECL	EQ	22-May-2020	8.95	8.75	9.10	8.70	8.80	8.75	8.83	25655	2.27	140	16546	64.49
KEI	EQ	22-May-2020	274.00	274.00	283.40	272.80	275.00	275.25	276.83	88773	245.75	4225	64311	72.44
KELLTONTEC	EQ	22-May-2020	15.85	15.95	15.95	15.10	15.10	15.10	15.25	67355	10.27	167	48084	71.39
KENNAMET	EQ	22-May-2020	680.95	663.10	704.90	663.10	678.65	679.45	679.68	1007	6.84	165	661	65.64
KERNEX	BE	22-May-2020	12.40	11.80	13.00	11.80	13.00	12.55	12.41	15725	1.95	63	-	-
KESORAMIND	EQ	22-May-2020	23.35	22.70	23.60	22.15	22.35	22.35	22.62	139983	31.66	705	116671	83.35
KEYFINSERV	BE	22-May-2020	37.35	38.70	39.20	38.70	39.20	39.20	39.18	202	0.08	15	-	-
KGL	BZ	22-May-2020	0.20	0.25	0.25	0.20	0.20	0.20	0.21	52694	0.11	23	-	-
KHADIM	EQ	22-May-2020	80.70	79.85	80.85	78.20	79.80	79.30	79.56	47020	37.41	898	22714	48.31
KHANDSE	EQ	22-May-2020	10.05	10.05	10.05	10.05	10.05	10.05	10.05	25	0.00	3	25	100.00
KICL	EQ	22-May-2020	1144.95	1131.05	1149.95	1090.00	1100.00	1099.95	1106.94	1340	14.83	149	983	73.36
KILITCH	EQ	22-May-2020	96.20	96.20	97.75	92.10	93.00	92.40	95.19	3683	3.51	189	2173	59.00
KINGFA	EQ	22-May-2020	430.65	439.00	439.00	423.20	427.10	428.10	429.66	1350	5.80	178	809	59.93
KIOCL	EQ	22-May-2020	70.70	71.05	72.00	67.40	69.90	69.10	68.86	6063	4.17	151	3192	52.65
KIRIINDUS	EQ	22-May-2020	299.00	313.95	313.95	305.00	313.95	313.95	313.08	119969	375.59	2018	60965	50.82
KIRLFER	EQ	22-May-2020	53.95	53.15	53.85	52.80	53.40	52.80	53.13	5600	2.98	52	4408	78.71
KIRLOSBROS	EQ	22-May-2020	90.50	91.20	91.20	89.10	89.70	89.30	90.01	6921	6.23	480	4054	58.58
KIRLOSENG	EQ	22-May-2020	104.85	106.15	106.15	102.00	103.50	103.20	103.89	8748	9.09	424	4719	53.94
KIRLOSIND	EQ	22-May-2020	480.30	480.30	497.50	472.05	497.45	483.20	483.32	687	3.32	197	397	57.79
KITEX	EQ	22-May-2020	97.90	97.55	99.25	96.70	97.00	97.20	97.38	56777	55.29	1091	40326	71.03
KKCL	EQ	22-May-2020	714.00	703.95	713.65	697.45	713.65	709.00	705.78	697	4.92	241	430	61.69
KMSUGAR	EQ	22-May-2020	6.35	6.30	6.60	6.20	6.60	6.50	6.34	83684	5.31	211	44499	53.18
KNRCON	EQ	22-May-2020	192.60	192.20	194.50	188.30	190.15	190.35	190.55	59552	113.47	1609	26218	44.03
KOHINOOR	BZ	22-May-2020	7.50	7.50	7.85	7.50	7.80	7.75	7.65	8824	0.68	53	-	-
KOKUYOCMLN	EQ	22-May-2020	45.75	46.00	47.30	44.55	45.80	45.60	45.61	35156	16.03	542	16870	47.99
KOLTEPATIL	EQ	22-May-2020	149.00	148.20	153.90	146.05	147.45	147.35	148.49	36949	54.87	1516	19087	51.66
KOPRAN	EQ	22-May-2020	26.35	27.65	27.65	27.05	27.65	27.65	27.62	152607	42.16	293	108084	70.83
KOTAKBANK	EQ	22-May-2020	1150.25	1140.00	1167.20	1116.50	1165.00	1160.20	1142.38	5189775	59287.18	174734	1445483	27.85
KOTAKBKETF	EQ	22-May-2020	178.03	178.50	180.30	171.66	174.20	173.78	174.13	1107821	1929.02	5125	687782	62.08
KOTAKGOLD	EQ	22-May-2020	416.55	424.95	424.95	414.00	416.95	417.00	417.09	29637	123.61	746	21860	73.76
KOTAKNIFTY	EQ	22-May-2020	94.56	94.01	95.00	93.50	94.09	93.86	93.92	42377	39.80	501	29172	68.84
KOTAKNV20	EQ	22-May-2020	48.30	48.50	48.80	48.00	48.80	48.49	48.32	3560	1.72	49	2520	70.79
KOTAKPSUBK	EQ	22-May-2020	108.18	110.00	111.95	106.25	108.00	107.69	109.04	5929	6.47	155	4131	69.67
KOTARISUG	EQ	22-May-2020	9.00	9.10	9.10	8.75	8.95	8.95	8.91	19302	1.72	82	13811	71.55
KOTHARIPET	EQ	22-May-2020	11.60	11.50	13.90	11.25	13.90	13.90	13.62	89606	12.20	331	65408	73.00
KOTHARIPRO	EQ	22-May-2020	37.65	38.50	45.15	37.05	45.15	45.15	43.12	58144	25.07	630	32158	55.31
KPITTECH	EQ	22-May-2020	40.95	38.95	42.90	38.95	42.65	41.70	41.53	997801	414.38	6667	784924	78.67
KPRMILL	EQ	22-May-2020	412.55	426.90	426.90	401.25	401.50	407.40	409.63	1001	4.10	177	672	67.13
KRBL	EQ	22-May-2020	179.55	182.70	182.70	177.00	178.50	178.30	178.89	89464	160.04	2905	65298	72.99
KREBSBIO	EQ	22-May-2020	76.85	79.45	92.20	78.00	85.55	88.75	89.85	236178	212.21	3406	72414	30.66
KRIDHANINF	BE	22-May-2020	2.00	2.10	2.10	1.90	2.10	2.10	2.09	46851	0.98	58	-	-
KRISHANA	BE	22-May-2020	42.00	42.50	42.50	42.05	42.05	42.05	42.19	8000	3.38	23	-	-
KSB	EQ	22-May-2020	457.20	454.00	483.50	454.00	483.50	476.65	465.77	49195	229.13	1564	40822	82.98
KSCL	EQ	22-May-2020	387.65	392.90	397.75	380.15	393.00	395.05	392.48	242365	951.23	7484	42849	17.68
KSERASERA	BE	22-May-2020	0.15	0.15	0.20	0.15	0.15	0.20	0.16	3038634	4.96	293	-	-
KSK	EQ	22-May-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.32	444071	1.44	231	427390	96.24
KSL	EQ	22-May-2020	139.45	139.45	139.75	137.00	138.00	137.90	138.15	11875	16.41	449	5507	46.37
KTKBANK	EQ	22-May-2020	36.95	36.80	37.15	35.35	35.75	35.85	36.16	1638475	592.46	9796	1110806	67.80
KUANTUM	EQ	22-May-2020	348.80	340.50	347.80	335.05	336.00	339.00	341.07	231	0.79	23	150	64.94
KWALITY	BE	22-May-2020	2.35	2.40	2.40	2.25	2.25	2.25	2.32	248388	5.77	355	-	-
L&TFH	EQ	22-May-2020	53.15	53.00	54.40	51.20	51.85	51.65	52.30	16695648	8731.74	59933	3386557	20.28
L&TFINANCE	N8	22-May-2020	1017.06	1023.00	1023.00	1023.00	1023.00	1023.00	1023.00	96	0.98	6	96	100.00
L&TFINANCE	NC	22-May-2020	1030.81	1036.00	1036.00	1036.00	1036.00	1036.00	1036.00	25	0.26	1	25	100.00
L&TFINANCE	NG	22-May-2020	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1025	10.87	5	1025	100.00
L&TFINANCE	NK	22-May-2020	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	15	0.15	1	15	100.00
L&TFINANCE	NY	22-May-2020	1033.33	1010.00	1020.00	1010.00	1020.00	1020.00	1017.69	65	0.66	2	65	100.00
L&TFINANCE	Y1	22-May-2020	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	67	0.68	3	67	100.00
L&TFINANCE	Y3	22-May-2020	1000.00	1005.00	1005.00	1000.00	1000.00	1000.00	1001.00	25	0.25	4	25	100.00
L&TFINANCE	Y5	22-May-2020	1038.00	1038.00	1039.00	1038.00	1039.00	1038.33	1038.33	150	1.56	4	150	100.00
L&TFINANCE	Y9	22-May-2020	1032.00	1038.25	1038.25	1035.00	1038.00	1036.91	1036.92	205	2.13	10	172	83.90
L&TINFRA	N2	22-May-2020	2005.00	2010.00	2010.00	2010.00	2010.00	2010.00	2010.00	10	0.20	1	10	100.00
L&TINFRA	N3	22-May-2020	1033.00	1020.04	1029.90	1020.03	1029.90	1029.89	1023.32	60	0.61	5	40	66.67
L&TINFRA	N6	22-May-2020	2043.56	2040.00	2050.00	2040.00	2049.99	2049.51	2043.24	247	5.05	20	238	96.36
LAKSHVILAS	EQ	22-May-2020	12.60	12.50	12.75	12.10	12.35	12.25	12.30	231288	28.44	878	139951	60.51
LALPATHLAB	EQ	22-May-2020	1514.00	1514.90	1533.90	1500.00	1520.00	1512.20	1515.16	60350	914.40	8864	27115	44.93
LAMBODHARA	EQ	22-May-2020	22.00	22.65	22.70	20.55	21.45	21.75	21.46	1595	0.34	63	1205	75.55
LAOPALA	EQ	22-May-2020	154.60	154.95	156.00	152.50	152.85	153.20	154.03	28034	43.18	1662	16793	59.90
LASA	BE	22-May-2020	32.45	33.70	34.05	33.05	34.05	34.05	34.01	37923	12.90	105	-	-
LAURUSLABS	EQ	22-May-2020	457.00	456.50	463.40	451.00	456.05	457.55	456.94	496089	2266.82	15236	254339	51.27
LAXMIMACH	EQ	22-May-2020	2489.00	2438.55	2525.15	2400.00	2450.05	2454.05	2450.64	8096	198.40	866	6470	79.92
LEMONTREE	EQ	22-May-2020	15.10	15.85	15.85	15.50	15.85	15.85	15.83	2638389	417.64	1249	2156349	81.73
LFIC	EQ	22-May-2020	43.60	42.05	42.05	37.05	41.85	40.90	39.93	1057	0.42	33	930	87.98
LGBBROSLTD	EQ	22-May-2020	191.25	188.00	195.90	187.00	192.90	193.75	191.91	11801	22.65	438	7546	63.94
LGBFORGE	EQ	22-May-2020	1.85	1.90	1.90	1.80	1.85	1.85	1.82	46869	0.85	28	46575	99.37
LIBAS	BE	22-May-2020	35.00	33.25	35.00	33.25	33.25	33.25	33.40	652	0.22	16	-	-
LIBERTSHOE	EQ	22-May-2020	105.30	104.50	105.80	102.35	103.25	103.05	103.64	99887	103.53	2109	25148	25.18
LICHSGFIN	EQ	22-May-2020	247.15	247.25	255.85	234.00	240.30	241.05	242.46	7884854	19118.00	78652	1152964	14.62
LICNETFGSC	EQ	22-May-2020	21.98	21.85	22.99	21.85	22.50	22.49	22.69	16590	3.77	119	12341	74.39
LICNETFN50	EQ	22-May-2020	96.09	90.25	100.36	88.50	95.90	95.90	95.02	1455	1.38	167	442	30.38
LICNFNHGP	EQ	22-May-2020	98.00	96.00	99.99	95.50	95.55	95.57	95.75	279	0.27	25	222	79.57
LINCOLN	EQ	22-May-2020	158.30	158.30	162.00	155.00	157.95	157.50	158.75	36393	57.77	950	18788	51.63
LINCPEN	EQ	22-May-2020	137.75	136.00	141.45	135.10	135.10	135.10	135.52	1013	1.37	36	547	54.00
LINDEINDIA	EQ	22-May-2020	495.40	497.90	505.00	493.85	496.50	497.20	499.95	6947	34.73	670	3958	56.97
LIQUIDBEES	EQ	22-May-2020	1000.00	1000.00	1000.01	999.55	1000.00	999.99	1000.00	764852	7648.49	4182	597406	78.11
LIQUIDETF	EQ	22-May-2020	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	13576	135.76	93	5942	43.77
LOKESHMACH	EQ	22-May-2020	15.00	15.60	16.00	14.90	14.90	14.95	15.10	7713	1.16	54	6883	89.24
LOTUSEYE	EQ	22-May-2020	24.25	24.65	25.95	24.20	24.75	24.60	24.46	1290	0.32	27	1191	92.33
LOVABLE	EQ	22-May-2020	47.85	47.75	47.75	45.60	46.05	46.00	46.37	26884	12.47	276	19538	72.68
LPDC	BE	22-May-2020	1.05	1.05	1.10	1.00	1.00	1.10	1.07	3000	0.03	15	-	-
LSIL	EQ	22-May-2020	0.60	0.55	0.60	0.55	0.60	0.55	0.57	1910289	10.80	397	1106787	57.94
LT	EQ	22-May-2020	820.50	815.00	826.50	810.10	817.75	815.70	817.03	4609134	37658.14	131973	1841457	39.95
LTI	EQ	22-May-2020	1784.90	1784.95	1839.00	1771.00	1775.00	1786.65	1802.41	125113	2255.04	18430	56617	45.25
LTMFEOF2R	MF	22-May-2020	7.45	7.45	7.45	7.45	7.45	7.45	7.45	999	0.07	1	999	100.00
LTMFEOFR	MF	22-May-2020	6.61	7.27	7.27	7.27	7.27	7.27	7.27	9000	0.65	1	9000	100.00
LTTS	EQ	22-May-2020	1125.35	1130.00	1141.45	1088.10	1123.00	1122.65	1117.76	68582	766.58	6220	33995	49.57
LUMAXIND	EQ	22-May-2020	877.90	895.95	907.15	856.05	881.50	867.40	873.08	9963	86.98	798	8121	81.51
LUMAXTECH	EQ	22-May-2020	66.80	66.90	69.50	64.70	67.10	65.90	65.92	6178	4.07	340	4331	70.10
LUPIN	EQ	22-May-2020	885.75	881.00	898.00	875.35	892.75	892.75	888.42	2372917	21081.40	48260	367949	15.51
LUXIND	EQ	22-May-2020	891.75	885.20	900.00	875.55	900.00	892.05	888.70	45040	400.27	2301	8015	17.80
LYKALABS	EQ	22-May-2020	15.85	16.05	16.35	15.35	15.65	15.65	15.73	8779	1.38	89	6954	79.21
LYPSAGEMS	EQ	22-May-2020	2.95	2.95	3.05	2.90	2.95	2.95	2.94	6790	0.20	20	6790	100.00
M&M	EQ	22-May-2020	408.30	404.00	430.35	398.70	426.40	426.35	416.73	10016213	41740.83	110726	2984328	29.79
M&MFIN	EQ	22-May-2020	136.30	136.00	139.30	125.40	128.40	127.55	130.25	19194337	24999.91	138901	4648347	24.22
M&MFIN	N2	22-May-2020	1009.50	1007.50	1007.50	1004.50	1004.50	1004.50	1005.05	1095	11.01	15	995	90.87
M&MFIN	N3	22-May-2020	1285.25	1327.00	1327.00	1327.00	1327.00	1327.00	1327.00	100	1.33	3	100	100.00
M100	EQ	22-May-2020	13.57	13.41	13.89	13.41	13.57	13.74	13.65	26876	3.67	198	18879	70.24
M14RG	MF	22-May-2020	5.00	4.64	5.22	4.64	4.99	4.99	4.86	8010	0.39	5	5010	62.55
M50	EQ	22-May-2020	89.69	89.56	89.56	86.96	87.45	87.45	87.90	1954	1.72	48	1083	55.42
MAANALU	EQ	22-May-2020	38.50	38.90	38.90	37.55	37.60	37.75	37.95	1453	0.55	46	767	52.79
MACPOWER	SM	22-May-2020	48.35	50.75	50.75	50.75	50.75	50.75	50.75	2000	1.02	4	2000	100.00
MADHAV	EQ	22-May-2020	20.05	20.00	20.00	19.30	19.30	19.30	19.59	352	0.07	9	352	100.00
MADHUCON	BE	22-May-2020	1.80	1.80	1.80	1.75	1.75	1.75	1.76	4722	0.08	10	-	-
MADRASFERT	BE	22-May-2020	13.60	13.65	14.20	13.65	13.90	13.90	13.84	17158	2.38	99	-	-
MAGADSUGAR	EQ	22-May-2020	86.00	88.95	88.95	82.00	88.60	88.15	86.33	49037	42.33	1024	27189	55.45
MAGMA	EQ	22-May-2020	14.00	13.90	14.10	13.30	13.40	13.40	13.50	1171676	158.17	2520	823283	70.27
MAGMA	N3	22-May-2020	900.00	900.00	950.00	900.00	950.00	950.00	940.00	125	1.18	3	125	100.00
MAGNUM	BE	22-May-2020	2.65	2.55	2.75	2.55	2.55	2.55	2.70	8331	0.23	20	-	-
MAHABANK	EQ	22-May-2020	8.60	8.60	8.90	8.45	8.60	8.55	8.62	731217	63.02	4163	272768	37.30
MAHASTEEL	BE	22-May-2020	70.30	72.00	73.80	71.50	73.80	73.75	72.80	7947	5.79	114	-	-
MAHEPC	EQ	22-May-2020	123.70	123.90	130.65	122.65	129.05	127.50	126.23	135829	171.46	2345	60159	44.29
MAHESHWARI	EQ	22-May-2020	156.90	153.55	159.05	153.55	159.05	159.05	156.13	34	0.05	6	0	0.00
MAHINDCIE	EQ	22-May-2020	86.05	87.00	89.00	84.15	85.30	85.60	86.14	86387	74.41	1113	56796	65.75
MAHLIFE	EQ	22-May-2020	181.30	180.00	182.90	176.80	181.30	180.45	180.42	25772	46.50	928	21762	84.44
MAHLOG	EQ	22-May-2020	258.60	260.80	271.00	260.80	263.00	263.25	266.92	57262	152.84	2503	22438	39.18
MAHSCOOTER	EQ	22-May-2020	1891.30	1890.00	1917.00	1852.15	1885.00	1884.55	1878.38	9595	180.23	2055	6127	63.86
MAHSEAMLES	EQ	22-May-2020	193.85	193.85	196.10	189.25	190.20	190.70	191.32	34024	65.09	965	25261	74.24
MAITHANALL	EQ	22-May-2020	359.15	358.55	360.45	355.05	359.90	359.25	358.78	16364	58.71	580	14842	90.70
MAJESCO	EQ	22-May-2020	285.95	289.00	289.00	280.00	280.00	281.15	284.36	3686	10.48	137	2944	79.87
MALUPAPER	EQ	22-May-2020	27.15	26.70	27.60	26.20	27.45	26.95	26.91	7804	2.10	92	5317	68.13
MAN50ETF	EQ	22-May-2020	92.37	92.00	92.39	90.50	91.70	91.69	91.71	69779	63.99	222	28689	41.11
MANAKALUCO	EQ	22-May-2020	4.50	4.35	4.70	4.30	4.60	4.50	4.49	18213	0.82	31	15653	85.94
MANAKCOAT	EQ	22-May-2020	3.75	3.60	3.80	3.60	3.80	3.80	3.76	136	0.01	3	136	100.00
MANAKSIA	BE	22-May-2020	31.75	31.75	31.75	30.90	31.75	31.35	31.21	2867	0.89	56	-	-
MANAKSTEEL	EQ	22-May-2020	8.00	7.90	8.00	7.70	7.75	7.85	7.86	6225	0.49	45	4732	76.02
MANALIPETC	EQ	22-May-2020	14.05	14.20	14.40	13.50	13.75	13.80	13.84	64340	8.90	352	38222	59.41
MANAPPURAM	EQ	22-May-2020	119.20	118.95	121.70	113.80	114.80	114.35	117.22	10166367	11917.16	48272	2095252	20.61
MANGALAM	BE	22-May-2020	69.45	66.00	68.00	66.00	66.00	66.00	66.09	13629	9.01	178	-	-
MANGCHEFER	EQ	22-May-2020	35.15	35.45	36.85	34.40	34.40	34.75	35.86	163206	58.53	1042	107476	65.85
MANGLMCEM	EQ	22-May-2020	154.55	154.05	160.00	150.10	156.00	156.70	154.79	27276	42.22	888	10343	37.92
MANGTIMBER	EQ	22-May-2020	6.05	5.75	5.75	5.75	5.75	5.75	5.75	15	0.00	1	15	100.00
MANINDS	EQ	22-May-2020	35.85	35.70	35.80	34.90	35.05	35.05	35.23	28782	10.14	417	17661	61.36
MANINFRA	EQ	22-May-2020	16.70	16.85	16.90	16.35	16.35	16.40	16.50	33842	5.58	272	26081	77.07
MANUGRAPH	EQ	22-May-2020	6.75	7.00	7.05	6.65	7.05	7.05	7.04	88030	6.20	43	86526	98.29
MANXT50	EQ	22-May-2020	231.40	233.50	233.50	231.50	231.50	231.50	232.20	652	1.51	12	629	96.47
MARALOVER	EQ	22-May-2020	10.10	9.85	10.10	9.60	10.10	10.05	9.86	4130	0.41	29	2635	63.80
MARATHON	EQ	22-May-2020	45.00	45.00	45.00	43.50	43.55	43.65	43.65	1348	0.59	68	893	66.25
MARICO	EQ	22-May-2020	316.75	314.00	317.95	311.40	315.80	316.75	315.24	1595445	5029.52	30928	264616	16.59
MARINE	SM	22-May-2020	92.50	91.90	91.90	91.00	91.50	91.50	91.38	8000	7.31	4	2000	25.00
MARKSANS	EQ	22-May-2020	19.90	19.75	20.15	19.60	19.70	19.65	19.75	504632	99.66	2896	269848	53.47
MARUTI	EQ	22-May-2020	5050.10	5010.00	5150.00	4930.75	5126.25	5134.30	5033.15	1935877	97435.64	147394	305869	15.80
MASFIN	EQ	22-May-2020	547.75	557.00	562.70	541.00	559.95	556.95	555.82	3962	22.02	398	2496	63.00
MASTEK	EQ	22-May-2020	241.75	238.15	243.55	235.55	238.05	238.95	238.85	6528	15.59	459	3168	48.53
MATRIMONY	EQ	22-May-2020	355.90	359.95	360.00	338.50	348.00	341.20	346.94	13539	46.97	846	4558	33.67
MAWANASUG	EQ	22-May-2020	22.25	22.25	23.00	21.30	22.30	22.30	22.14	133789	29.62	635	73560	54.98
MAXINDIA	EQ	22-May-2020	53.90	54.45	56.75	53.05	54.40	54.25	54.39	154363	83.96	1322	36768	23.82
MAXVIL	EQ	22-May-2020	27.95	27.95	28.10	27.05	27.10	27.25	27.31	24449	6.68	268	22700	92.85
MAYURUNIQ	EQ	22-May-2020	144.30	142.30	145.35	140.00	143.00	142.90	142.96	11581	16.56	605	7145	61.70
MAZDA	EQ	22-May-2020	242.90	246.70	248.70	241.05	244.00	244.05	244.72	2146	5.25	263	824	38.40
MBECL	BE	22-May-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	3492	0.13	12	-	-
MBLINFRA	BE	22-May-2020	4.85	4.85	4.95	4.75	4.85	4.90	4.87	50601	2.46	67	-	-
MCDHOLDING	BE	22-May-2020	23.05	22.40	23.40	22.40	22.60	22.70	22.71	2731	0.62	45	-	-
MCDOWELL-N	EQ	22-May-2020	609.95	611.00	613.55	584.15	588.40	589.25	595.93	5628309	33541.03	85710	811209	14.41
MCL	SM	22-May-2020	64.00	61.90	65.15	61.90	65.15	65.15	63.53	2400	1.52	2	1200	50.00
MCLEODRUSS	BE	22-May-2020	4.00	3.95	4.10	3.90	4.00	4.00	3.99	158218	6.31	206	-	-
MCX	EQ	22-May-2020	1130.05	1130.00	1147.20	1111.05	1130.05	1130.70	1130.34	145884	1648.98	10560	66262	45.42
MEGASOFT	EQ	22-May-2020	5.90	5.90	6.15	5.75	5.90	5.90	5.94	10535	0.63	33	7084	67.24
MEGH	EQ	22-May-2020	45.20	45.35	45.95	44.15	44.70	44.60	44.95	509844	229.19	2885	123229	24.17
MELSTAR	BZ	22-May-2020	3.40	3.25	3.25	3.25	3.25	3.25	3.25	733	0.02	14	-	-
MENONBE	EQ	22-May-2020	31.35	31.55	33.95	30.30	30.95	31.00	31.06	15666	4.87	179	10277	65.60
MEP	BE	22-May-2020	17.30	17.00	17.00	16.45	16.70	16.70	16.54	21392	3.54	76	-	-
MERCATOR	BE	22-May-2020	0.75	0.80	0.80	0.75	0.80	0.80	0.78	1104928	8.61	215	-	-
METALFORGE	BE	22-May-2020	4.55	4.75	4.75	4.45	4.45	4.45	4.57	3351	0.15	17	-	-
METKORE	BZ	22-May-2020	0.30	0.35	0.35	0.30	0.30	0.30	0.30	10825	0.03	12	-	-
METROPOLIS	EQ	22-May-2020	1258.35	1258.35	1293.00	1245.00	1281.10	1282.50	1270.65	52412	665.97	2894	32603	62.21
MFSL	EQ	22-May-2020	440.05	435.55	438.00	424.20	430.60	429.25	429.93	989345	4253.46	26441	212640	21.49
MGEL	SM	22-May-2020	56.25	57.00	57.00	57.00	57.00	57.00	57.00	2000	1.14	1	2000	100.00
MGL	EQ	22-May-2020	906.95	906.90	909.90	886.35	891.05	894.60	895.69	445497	3990.27	22813	152089	34.14
MHRIL	EQ	22-May-2020	166.85	163.00	165.75	153.00	156.05	155.30	157.46	71397	112.42	3098	26336	36.89
MIC	BE	22-May-2020	0.65	0.60	0.70	0.60	0.60	0.65	0.68	83121	0.56	42	-	-
MIDHANI	EQ	22-May-2020	194.65	193.00	196.55	188.00	190.00	189.70	191.64	764432	1464.93	14266	304866	39.88
MILTON	SM	22-May-2020	7.00	7.35	7.35	7.35	7.35	7.35	7.35	4400	0.32	1	4400	100.00
MINDACORP	EQ	22-May-2020	59.75	58.35	59.90	57.25	57.95	57.90	58.21	210233	122.38	1874	108061	51.40
MINDAIND	EQ	22-May-2020	279.05	279.00	279.85	272.55	277.00	276.05	275.73	62139	171.34	2082	23326	37.54
MINDTECK	EQ	22-May-2020	19.65	20.65	21.60	20.25	21.60	21.60	21.44	45383	9.73	117	43317	95.45
MINDTREE	EQ	22-May-2020	882.00	882.00	906.00	873.25	891.45	890.70	895.25	873409	7819.20	25092	75524	8.65
MIRCELECTR	EQ	22-May-2020	4.75	4.80	4.80	4.55	4.60	4.60	4.63	129343	5.98	520	93085	71.97
MIRZAINT	EQ	22-May-2020	38.25	38.00	38.60	37.25	37.60	37.35	37.70	112859	42.55	1314	57209	50.69
MITTAL	EQ	22-May-2020	126.40	126.60	127.85	126.60	127.70	127.75	127.37	173334	220.77	1282	39468	22.77
MMFL	EQ	22-May-2020	156.20	153.15	159.65	150.20	154.50	152.50	152.49	12335	18.81	211	11034	89.45
MMP	EQ	22-May-2020	50.00	50.00	50.55	49.00	49.00	49.45	50.35	846	0.43	19	796	94.09
MMTC	EQ	22-May-2020	14.05	13.95	14.10	13.85	14.00	14.00	13.98	282761	39.54	949	130467	46.14
MODIRUBBER	BE	22-May-2020	28.00	26.80	26.80	26.80	26.80	26.80	26.80	232	0.06	4	-	-
MOHOTAIND	EQ	22-May-2020	6.05	6.20	6.20	5.95	5.95	5.95	6.09	1980	0.12	7	1970	99.49
MOIL	EQ	22-May-2020	124.65	123.90	126.90	122.90	124.80	124.55	125.08	163395	204.37	4256	67907	41.56
MOLDTECH	EQ	22-May-2020	30.20	31.45	31.45	29.55	29.85	29.85	30.17	6623	2.00	154	5685	85.84
MOLDTKPAC	EQ	22-May-2020	168.90	168.15	174.45	166.80	168.70	168.00	168.78	23819	40.20	998	15522	65.17
MONTECARLO	EQ	22-May-2020	130.70	131.25	132.45	125.55	129.40	129.15	129.77	16174	20.99	441	10807	66.82
MORARJEE	EQ	22-May-2020	8.90	9.30	9.30	8.50	8.70	8.70	9.11	6283	0.57	15	5975	95.10
MOREPENLAB	EQ	22-May-2020	15.75	15.90	15.95	15.50	15.60	15.55	15.67	357259	55.98	2781	206837	57.90
MOTHERSUMI	EQ	22-May-2020	81.75	81.00	81.75	78.40	79.60	79.20	79.76	8043543	6415.50	30432	1895726	23.57
MOTILALOFS	EQ	22-May-2020	506.30	510.00	514.20	496.00	502.00	499.90	501.85	55619	279.12	2329	27206	48.91
MOTOGENFIN	EQ	22-May-2020	25.60	25.00	27.30	25.00	25.00	25.00	25.18	3062	0.77	42	2435	79.52
MPHASIS	EQ	22-May-2020	839.25	838.10	848.70	825.95	842.00	839.45	838.63	85744	719.08	5192	26872	31.34
MPSLTD	EQ	22-May-2020	233.00	228.20	238.25	222.00	229.90	226.25	227.44	4570	10.39	252	3034	66.39
MRF	EQ	22-May-2020	57451.50	57309.45	57890.00	57000.00	57410.00	57434.10	57419.05	4097	2352.46	2891	497	12.13
MRO-TEK	EQ	22-May-2020	21.30	20.25	20.25	20.25	20.25	20.25	20.25	100	0.02	1	100	100.00
MRPL	EQ	22-May-2020	27.05	27.40	27.45	26.50	26.65	26.60	26.93	396895	106.90	2524	154299	38.88
MSPL	BE	22-May-2020	3.50	3.65	3.65	3.60	3.65	3.65	3.63	488	0.02	10	-	-
MSTCLTD	EQ	22-May-2020	96.65	99.90	101.45	96.00	101.45	100.85	99.60	140068	139.51	2077	51635	36.86
MTEDUCARE	EQ	22-May-2020	9.65	9.95	9.95	9.25	9.45	9.45	9.47	18873	1.79	109	15313	81.14
MTNL	EQ	22-May-2020	6.85	6.90	6.95	6.75	6.85	6.80	6.84	216526	14.80	13754	168720	77.92
MUKANDENGG	BE	22-May-2020	6.95	6.90	6.90	6.65	6.80	6.80	6.81	2436	0.17	16	-	-
MUKANDLTD	EQ	22-May-2020	16.15	16.85	16.95	15.45	16.90	16.80	16.45	23468	3.86	146	13859	59.05
MUKTAARTS	EQ	22-May-2020	18.35	18.00	18.60	17.30	17.50	17.85	17.73	7890	1.40	155	4553	57.71
MUNJALAU	EQ	22-May-2020	34.90	35.00	35.15	34.05	34.25	34.30	34.42	48656	16.75	510	28076	57.70
MUNJALSHOW	EQ	22-May-2020	77.60	76.00	78.65	75.10	77.50	76.90	76.21	9044	6.89	657	4187	46.30
MURUDCERA	EQ	22-May-2020	11.80	11.70	12.00	11.30	11.65	11.45	11.57	36633	4.24	197	23037	62.89
MUTHOOTCAP	EQ	22-May-2020	280.00	280.05	284.00	274.95	278.00	278.35	277.09	19070	52.84	267	17575	92.16
MUTHOOTFIN	EQ	22-May-2020	826.25	824.25	831.45	777.85	806.00	805.30	801.30	1959606	15702.30	76692	435147	22.21
N100	EQ	22-May-2020	698.40	698.00	699.49	685.45	692.00	692.84	692.12	43312	299.77	2711	29310	67.67
NABARD	N2	22-May-2020	1216.20	1216.50	1220.00	1216.50	1220.00	1218.01	1217.97	1762	21.46	4	1750	99.32
NACLIND	EQ	22-May-2020	28.70	29.35	29.45	26.10	28.55	28.35	28.17	46676	13.15	387	31239	66.93
NAGAFERT	BE	22-May-2020	3.85	4.00	4.00	3.90	4.00	4.00	4.00	215768	8.63	255	-	-
NAGREEKEXP	EQ	22-May-2020	9.75	9.75	10.10	9.40	9.95	9.95	9.80	3517	0.34	30	1320	37.53
NAHARCAP	EQ	22-May-2020	55.00	55.00	58.75	53.40	53.40	53.40	55.26	1369	0.76	22	1291	94.30
NAHARINDUS	EQ	22-May-2020	20.20	19.75	22.85	19.70	21.70	21.50	21.56	8084	1.74	185	6739	83.36
NAHARPOLY	EQ	22-May-2020	41.15	41.40	42.50	40.50	42.00	41.80	41.68	12074	5.03	155	7906	65.48
NAHARSPING	EQ	22-May-2020	28.90	30.70	34.30	30.05	31.00	31.45	32.16	120561	38.78	1160	45924	38.09
NAM-INDIA	EQ	22-May-2020	239.30	236.00	242.85	236.00	239.00	239.05	239.47	486913	1165.99	10404	198544	40.78
NATCOPHARM	EQ	22-May-2020	594.35	596.95	604.00	590.10	593.00	595.30	598.68	493679	2955.57	14799	360490	73.02
NATHBIOGEN	EQ	22-May-2020	297.30	299.90	299.90	286.40	296.00	295.90	294.12	4706	13.84	353	3173	67.42
NATIONALUM	EQ	22-May-2020	28.00	27.85	28.00	26.75	27.05	26.90	27.25	10716384	2919.72	67309	4350531	40.60
NAUKRI	EQ	22-May-2020	2456.05	2410.00	2448.10	2366.00	2421.95	2423.30	2399.02	253231	6075.06	22022	58225	22.99
NAVINFLUOR	EQ	22-May-2020	1497.20	1496.40	1510.00	1476.15	1500.00	1487.95	1493.97	81551	1218.35	6703	16655	20.42
NAVKARCORP	EQ	22-May-2020	21.50	21.40	21.65	20.45	20.85	20.95	21.03	171061	35.97	1002	90102	52.67
NAVNETEDUL	EQ	22-May-2020	66.45	66.45	67.00	65.45	66.05	65.75	66.00	24515	16.18	583	16986	69.29
NBCC	EQ	22-May-2020	17.15	17.15	17.20	16.80	17.00	16.95	16.94	3557752	602.73	9141	1774282	49.87
NBIFIN	EQ	22-May-2020	1490.00	1535.00	1539.90	1438.05	1490.00	1508.70	1511.13	101	1.53	23	85	84.16
NBVENTURES	EQ	22-May-2020	34.65	34.60	35.40	34.50	35.30	35.10	34.87	22229	7.75	313	16070	72.29
NCC	EQ	22-May-2020	21.65	21.50	21.65	20.75	21.05	20.95	21.11	15490735	3270.33	19841	3187842	20.58
NCLIND	EQ	22-May-2020	65.20	65.20	65.80	62.25	64.30	64.10	63.83	59772	38.15	1079	37329	62.45
NDGL	EQ	22-May-2020	416.50	414.50	415.00	414.50	415.00	415.00	414.75	12	0.05	2	6	50.00
NDL	EQ	22-May-2020	14.20	14.25	14.40	13.90	14.00	14.10	14.15	7436	1.05	78	5908	79.45
NDTV	EQ	22-May-2020	43.35	41.20	41.20	41.20	41.20	41.20	41.20	19826	8.17	266	19825	99.99
NECCLTD	EQ	22-May-2020	4.45	4.40	4.85	4.30	4.85	4.80	4.79	66525	3.18	100	46810	70.36
NECLIFE	EQ	22-May-2020	13.20	13.05	13.20	12.80	13.20	12.95	12.91	84296	10.89	337	52719	62.54
NELCAST	EQ	22-May-2020	36.70	36.00	36.95	35.80	36.10	35.95	36.17	30878	11.17	448	16167	52.36
NELCO	BE	22-May-2020	158.50	161.45	165.90	157.15	162.90	162.70	163.90	16252	26.64	229	-	-
NEOGEN	BE	22-May-2020	448.25	430.50	470.65	430.50	470.65	470.65	464.23	21326	99.00	487	-	-
NESCO	EQ	22-May-2020	392.85	392.00	395.80	387.05	389.15	390.20	390.34	39861	155.59	1762	27263	68.40
NESTLEIND	EQ	22-May-2020	16295.45	16296.00	16396.80	16150.00	16219.00	16215.15	16222.28	118300	19190.96	22029	63610	53.77
NETF	EQ	22-May-2020	95.71	94.00	96.00	92.15	94.95	95.11	93.63	1574	1.47	27	1314	83.48
NETFCONSUM	EQ	22-May-2020	47.64	46.65	47.40	46.01	46.41	46.41	46.38	2010	0.93	22	1930	96.02
NETFDIVOPP	EQ	22-May-2020	23.69	23.50	24.49	23.50	24.49	24.49	23.52	64	0.02	3	64	100.00
NETFLTGILT	EQ	22-May-2020	21.73	21.79	22.02	21.65	22.00	21.97	21.99	156582	34.43	87	135032	86.24
NETFMID150	EQ	22-May-2020	49.00	49.00	49.44	48.40	48.42	48.58	48.75	180244	87.88	222	174963	97.07
NETFNIF100	EQ	22-May-2020	99.88	106.99	106.99	95.21	98.33	99.56	101.59	551	0.56	36	352	63.88
NETFNV20	EQ	22-May-2020	48.65	48.62	49.59	48.48	49.50	49.01	48.77	3191	1.56	35	2708	84.86
NETWORK18	EQ	22-May-2020	24.05	24.35	24.85	23.60	23.90	24.00	24.23	677787	164.23	1791	278002	41.02
NEULANDLAB	EQ	22-May-2020	445.45	455.00	459.85	425.30	428.00	441.00	442.53	151859	672.03	5381	61473	40.48
NEWGEN	EQ	22-May-2020	151.60	155.00	156.00	150.70	151.40	152.25	152.26	19490	29.68	767	11979	61.46
NEXTMEDIA	BE	22-May-2020	3.60	3.50	3.75	3.45	3.75	3.75	3.63	70	0.00	4	-	-
NFL	EQ	22-May-2020	23.95	23.65	24.75	23.60	23.95	23.95	24.22	292432	70.82	1497	112165	38.36
NH	EQ	22-May-2020	267.60	269.90	269.90	260.60	265.00	265.25	264.34	28688	75.84	8282	16631	57.97
NHAI	N1	22-May-2020	1109.05	1109.00	1113.00	1109.00	1113.00	1113.00	1111.65	1417	15.75	31	1417	100.00
NHAI	N2	22-May-2020	1286.52	1289.79	1289.79	1282.99	1283.00	1282.99	1284.40	1020	13.10	21	845	82.84
NHAI	N4	22-May-2020	1180.00	1173.90	1175.00	1173.90	1175.00	1174.35	1174.27	152	1.78	7	152	100.00
NHAI	N6	22-May-2020	1314.96	1292.45	1309.90	1292.45	1309.90	1309.79	1307.88	240	3.14	8	210	87.50
NHAI	N8	22-May-2020	1121.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	10	0.11	1	10	100.00
NHAI	NA	22-May-2020	1216.99	1218.90	1227.57	1216.25	1216.50	1217.17	1218.23	2813	34.27	28	2542	90.37
NHBTF2014	N6	22-May-2020	7171.00	7101.00	7171.00	7101.00	7164.99	7164.99	7119.04	107	7.62	14	99	92.52
NHPC	EQ	22-May-2020	19.95	19.85	20.05	19.70	19.80	19.75	19.84	1287557	255.49	3292	639750	49.69
NHPC	N6	22-May-2020	1368.74	1375.95	1390.00	1375.95	1387.00	1387.00	1383.23	214	2.96	8	212	99.07
NIACL	EQ	22-May-2020	115.50	117.30	118.00	115.10	115.25	115.80	116.69	154140	179.87	3069	62128	40.31
NIBL	BE	22-May-2020	3.95	3.95	4.10	3.95	3.95	3.95	4.00	2666	0.11	31	-	-
NIFTYBEES	EQ	22-May-2020	96.69	99.00	99.00	94.80	96.17	96.11	95.90	1872398	1795.55	11050	570234	30.45
NIITLTD	EQ	22-May-2020	85.40	85.70	88.40	85.20	85.75	86.10	86.98	492470	428.35	6611	144335	29.31
NIITTECH	EQ	22-May-2020	1442.25	1451.00	1573.00	1450.00	1497.40	1507.05	1529.92	2494242	38159.87	94574	119366	4.79
NILAINFRA	EQ	22-May-2020	2.90	2.90	2.95	2.80	2.85	2.85	2.88	121767	3.50	151	100143	82.24
NILASPACES	EQ	22-May-2020	0.70	0.65	0.75	0.65	0.70	0.70	0.67	22410	0.15	35	16898	75.40
NILKAMAL	EQ	22-May-2020	991.15	994.00	996.10	980.10	984.30	988.25	985.27	5218	51.41	477	3208	61.48
NIPPOBATRY	EQ	22-May-2020	443.30	445.30	449.85	430.00	438.00	440.00	436.82	1087	4.75	96	891	81.97
NITCO	EQ	22-May-2020	15.15	14.80	15.05	14.40	14.60	14.65	14.68	26028	3.82	127	14189	54.51
NITINFIRE	BZ	22-May-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.35	14426	0.05	11	-	-
NITINSPIN	EQ	22-May-2020	28.05	28.00	28.00	27.20	27.75	27.50	27.50	21170	5.82	184	18152	85.74
NKIND	EQ	22-May-2020	16.20	17.00	17.00	17.00	17.00	17.00	17.00	489	0.08	7	489	100.00
NLCINDIA	EQ	22-May-2020	41.10	41.00	41.25	40.20	40.45	40.45	40.55	493547	200.15	4406	335786	68.04
NMDC	EQ	22-May-2020	74.25	74.30	74.70	71.80	72.75	72.45	72.90	4624426	3371.24	22930	1546755	33.45
NOCIL	EQ	22-May-2020	85.25	86.00	89.65	86.00	86.50	87.25	87.98	7270159	6395.92	37860	1534108	21.10
NOIDATOLL	EQ	22-May-2020	2.95	3.00	3.00	2.85	2.90	2.85	2.88	124193	3.58	146	92604	74.56
NPBET	EQ	22-May-2020	101.20	100.00	102.74	95.00	102.00	101.99	97.72	147	0.14	12	147	100.00
NRAIL	EQ	22-May-2020	171.05	173.95	174.00	165.55	167.55	166.95	167.53	3283	5.50	181	2375	72.34
NRBBEARING	EQ	22-May-2020	60.65	60.65	60.95	58.25	59.45	59.20	59.32	42697	25.33	1289	25480	59.68
NSIL	EQ	22-May-2020	622.40	613.95	617.95	606.05	616.95	616.70	613.02	82	0.50	39	10	12.20
NTPC	EQ	22-May-2020	90.25	89.90	91.20	88.35	91.00	90.95	89.83	9392105	8436.58	57509	2738082	29.15
NTPC	N2	22-May-2020	1251.00	1223.00	1235.00	1223.00	1235.00	1235.00	1229.00	8	0.10	2	4	50.00
NTPC	N6	22-May-2020	1408.97	1410.00	1410.00	1406.00	1410.00	1410.00	1407.17	350	4.93	7	250	71.43
NTPC	N7	22-May-2020	13.60	13.60	13.60	13.46	13.50	13.58	13.51	18081	2.44	62	17834	98.63
NTPC	NB	22-May-2020	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	50	0.59	1	50	100.00
NUCLEUS	EQ	22-May-2020	220.40	220.40	229.95	219.00	228.00	226.95	225.11	33658	75.77	1737	19627	58.31
NXTDIGITAL	EQ	22-May-2020	316.20	315.25	325.60	315.00	315.00	315.00	315.16	2444	7.70	51	1849	75.65
OAL	EQ	22-May-2020	140.30	140.00	141.65	137.00	139.65	139.55	138.98	1833	2.55	183	1153	62.90
OBEROIRLTY	EQ	22-May-2020	300.90	305.50	307.50	290.00	293.00	292.90	295.16	263809	778.65	10000	139079	52.72
OCCL	EQ	22-May-2020	595.55	620.00	620.05	595.00	597.80	596.50	599.30	8730	52.32	547	3650	41.81
OFSS	EQ	22-May-2020	2351.90	2332.00	2366.65	2325.00	2360.00	2358.90	2354.19	22986	541.13	2111	15301	66.57
OIL	EQ	22-May-2020	84.20	84.15	86.15	83.30	84.45	84.40	84.60	1460870	1235.92	7918	423890	29.02
OILCOUNTUB	BE	22-May-2020	4.10	4.20	4.20	4.00	4.00	4.00	4.07	7336	0.30	26	-	-
OISL	BE	22-May-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	1666	0.03	8	-	-
OLECTRA	EQ	22-May-2020	56.90	56.05	57.45	54.10	54.90	54.85	55.03	40945	22.53	563	26551	64.85
OMAXAUTO	EQ	22-May-2020	22.75	22.45	22.90	22.05	22.10	22.20	22.24	5659	1.26	81	4397	77.70
OMAXE	EQ	22-May-2020	171.25	171.20	173.50	171.20	172.45	172.45	172.22	272189	468.77	1998	223936	82.27
OMMETALS	EQ	22-May-2020	11.85	11.75	12.10	11.40	11.65	11.60	11.61	20388	2.37	120	18012	88.35
ONELIFECAP	EQ	22-May-2020	6.75	6.45	6.45	6.45	6.45	6.45	6.45	299	0.02	5	299	100.00
ONEPOINT	EQ	22-May-2020	11.20	11.10	11.75	11.10	11.75	11.75	11.58	6241	0.72	21	3680	58.96
ONGC	EQ	22-May-2020	77.00	76.95	76.95	75.40	76.50	76.15	76.12	12443833	9472.40	52803	2797117	22.48
ONMOBILE	EQ	22-May-2020	28.00	27.95	28.05	27.15	28.00	27.95	27.85	71171	19.82	213	55988	78.67
ONWARDTEC	EQ	22-May-2020	37.10	37.95	38.00	35.50	36.80	36.20	36.93	9127	3.37	94	4694	51.43
OPTIEMUS	BE	22-May-2020	20.45	21.40	21.40	19.65	21.05	20.45	20.21	7563	1.53	83	-	-
OPTOCIRCUI	BE	22-May-2020	5.30	5.55	5.55	5.20	5.55	5.50	5.48	1335727	73.26	1859	-	-
ORBTEXP	EQ	22-May-2020	50.55	50.55	51.25	49.00	49.50	49.65	49.80	6212	3.09	176	3472	55.89
ORICONENT	EQ	22-May-2020	12.00	12.35	12.35	11.55	12.20	11.85	11.94	23563	2.81	205	11270	47.83
ORIENTABRA	EQ	22-May-2020	13.05	13.15	13.20	12.40	12.50	12.70	12.66	9219	1.17	130	7960	86.34
ORIENTALTL	EQ	22-May-2020	6.25	6.55	6.55	6.55	6.55	6.55	6.55	2042	0.13	19	1992	97.55
ORIENTBELL	EQ	22-May-2020	54.50	54.35	54.95	52.70	53.05	53.20	53.82	4815	2.59	105	3937	81.77
ORIENTCEM	EQ	22-May-2020	39.95	39.95	40.40	38.75	39.75	39.80	39.78	504431	200.65	2441	217390	43.10
ORIENTELEC	EQ	22-May-2020	167.90	167.00	168.40	160.05	163.70	164.55	164.67	302249	497.72	6804	144178	47.70
ORIENTHOT	EQ	22-May-2020	15.40	15.45	16.45	14.50	16.00	16.00	15.76	33155	5.23	285	21613	65.19
ORIENTLTD	EQ	22-May-2020	67.40	66.50	66.75	64.75	64.75	64.75	65.71	133	0.09	8	78	58.65
ORIENTPPR	EQ	22-May-2020	16.35	16.10	16.45	16.05	16.15	16.15	16.22	167694	27.21	884	96223	57.38
ORIENTREF	EQ	22-May-2020	134.15	138.90	138.90	131.10	132.80	131.80	133.73	16273	21.76	1094	7871	48.37
ORISSAMINE	EQ	22-May-2020	1397.40	1398.00	1433.05	1398.00	1402.35	1401.75	1410.29	3763	53.07	645	2221	59.02
ORTEL	BZ	22-May-2020	0.80	0.75	0.85	0.75	0.75	0.75	0.77	5835	0.04	3	-	-
ORTINLABSS	BE	22-May-2020	11.20	11.75	11.75	10.65	11.75	11.65	11.54	27666	3.19	125	-	-
OSWALAGRO	EQ	22-May-2020	6.00	6.10	6.15	5.85	5.85	5.90	5.96	19135	1.14	141	12784	66.81
PAGEIND	EQ	22-May-2020	18392.75	18440.00	18700.00	17946.05	18153.60	18112.30	18245.46	38565	7036.36	8895	22247	57.69
PAISALO	EQ	22-May-2020	154.90	150.00	153.60	148.00	148.00	149.10	150.10	345	0.52	53	193	55.94
PALASHSECU	EQ	22-May-2020	19.95	20.00	20.00	20.00	20.00	20.00	20.00	44	0.01	4	44	100.00
PALREDTEC	EQ	22-May-2020	11.75	11.40	12.30	11.40	12.30	12.30	11.57	577	0.07	8	577	100.00
PANACEABIO	EQ	22-May-2020	144.00	145.00	149.50	140.80	146.30	146.15	143.98	53864	77.55	1728	27638	51.31
PANACHE	EQ	22-May-2020	40.70	40.65	40.65	38.70	40.50	40.50	39.74	71	0.03	7	40	56.34
PANAMAPET	EQ	22-May-2020	33.70	33.00	34.50	32.05	32.70	32.20	32.65	6283	2.05	100	5196	82.70
PAPERPROD	EQ	22-May-2020	188.20	189.15	191.10	184.00	186.00	185.45	186.68	19982	37.30	768	8488	42.48
PARABDRUGS	BZ	22-May-2020	1.50	1.45	1.50	1.45	1.45	1.45	1.45	19726	0.29	44	-	-
PARACABLES	EQ	22-May-2020	6.05	6.35	6.35	6.10	6.10	6.10	6.13	71134	4.36	98	65658	92.30
PARAGMILK	EQ	22-May-2020	86.70	86.60	86.60	85.10	85.45	85.55	85.52	75049	64.18	1984	48444	64.55
PARSVNATH	BE	22-May-2020	1.90	1.90	1.95	1.85	1.85	1.85	1.90	45353	0.86	34	-	-
PATELENG	EQ	22-May-2020	11.40	11.25	11.40	11.15	11.30	11.30	11.25	87035	9.79	301	60818	69.88
PATINTLOG	EQ	22-May-2020	15.65	15.30	16.00	14.90	15.20	14.95	15.05	6559	0.99	78	5398	82.30
PATSPINLTD	BE	22-May-2020	2.75	2.80	2.80	2.80	2.80	2.80	2.80	42	0.00	1	-	-
PCJEWELLER	BE	22-May-2020	11.15	11.70	11.70	11.00	11.20	11.20	11.46	965117	110.59	2628	-	-
PDMJEPAPER	EQ	22-May-2020	11.00	11.40	11.40	10.75	10.80	10.90	10.91	30867	3.37	161	22651	73.38
PDSMFL	EQ	22-May-2020	253.00	253.55	262.60	252.00	253.00	253.00	254.69	239	0.61	101	103	43.10
PEARLPOLY	EQ	22-May-2020	10.80	10.50	10.50	10.15	10.50	10.40	10.34	487	0.05	10	487	100.00
PEL	EQ	22-May-2020	933.10	922.50	963.55	915.25	950.80	953.30	940.07	2289178	21519.91	64897	254290	11.11
PENIND	EQ	22-May-2020	15.05	14.35	15.05	14.30	14.40	14.40	14.54	99813	14.51	427	70281	70.41
PENINLAND	BE	22-May-2020	3.00	3.00	3.05	2.95	3.00	2.95	2.99	19092	0.57	24	-	-
PERFECT	SM	22-May-2020	12.75	12.15	12.15	12.15	12.15	12.15	12.15	24000	2.92	1	24000	100.00
PERSISTENT	EQ	22-May-2020	521.85	519.70	529.80	516.35	523.10	524.75	522.41	55688	290.92	3917	32133	57.70
PETRONET	EQ	22-May-2020	234.75	234.75	238.85	229.50	231.75	231.20	234.37	2129759	4991.54	24248	547837	25.72
PFC	EQ	22-May-2020	79.10	78.00	78.45	74.70	74.95	74.85	76.09	10245618	7795.75	52521	4192054	40.92
PFC	N4	22-May-2020	1109.40	1110.00	1120.00	1107.00	1107.00	1107.00	1113.35	180	2.00	8	100	55.56
PFC	N8	22-May-2020	1418.89	1410.00	1410.00	1405.05	1410.00	1410.00	1408.33	555	7.82	7	455	81.98
PFIZER	EQ	22-May-2020	4219.20	4234.00	4238.95	4156.55	4182.00	4178.85	4184.57	41404	1732.58	7790	17293	41.77
PFOCUS	EQ	22-May-2020	20.15	20.20	21.45	19.05	21.00	20.55	19.91	65035	12.95	421	40423	62.16
PFS	EQ	22-May-2020	8.50	8.45	8.60	8.40	8.50	8.45	8.48	192130	16.29	400	111418	57.99
PGEL	EQ	22-May-2020	34.30	34.40	35.35	32.70	33.00	33.20	33.46	15316	5.12	177	11483	74.97
PGHH	EQ	22-May-2020	9976.55	9982.00	10039.95	9925.05	9950.00	9941.70	9953.10	956	95.15	485	600	62.76
PGHL	EQ	22-May-2020	3851.40	3870.00	3910.00	3835.40	3908.00	3896.50	3893.88	9705	377.90	2720	5876	60.55
PGIL	EQ	22-May-2020	100.30	97.00	99.60	93.95	99.00	97.25	96.65	8469	8.19	279	5097	60.18
PHILIPCARB	EQ	22-May-2020	72.10	75.70	75.70	73.15	74.55	74.95	75.11	2181085	1638.13	12166	747043	34.25
PHOENIXLTD	EQ	22-May-2020	487.75	489.00	497.50	475.60	488.00	488.55	478.89	329540	1578.15	4665	284790	86.42
PIDILITIND	EQ	22-May-2020	1419.45	1419.45	1429.80	1390.00	1394.00	1397.70	1408.90	636230	8963.85	28419	118543	18.63
PIGL	SM	22-May-2020	8.90	9.30	9.30	9.30	9.30	9.30	9.30	4000	0.37	1	4000	100.00
PIIND	EQ	22-May-2020	1494.00	1499.00	1521.00	1491.00	1510.15	1512.30	1510.02	91594	1383.09	5440	61281	66.91
PILANIINVS	EQ	22-May-2020	1310.00	1315.00	1350.00	1255.00	1300.00	1298.25	1301.27	654	8.51	307	103	15.75
PILITA	EQ	22-May-2020	4.00	3.90	4.00	3.75	3.90	3.80	3.88	17431	0.68	86	15534	89.12
PIONDIST	BE	22-May-2020	114.35	119.00	119.90	110.10	111.00	113.00	113.64	1581	1.80	36	-	-
PIONEEREMB	EQ	22-May-2020	16.90	17.40	18.00	16.75	18.00	17.70	17.52	2995	0.52	55	2022	67.51
PITTIENG	EQ	22-May-2020	22.70	22.25	23.30	22.05	22.95	22.30	22.37	706	0.16	37	527	74.65
PKTEA	BE	22-May-2020	90.50	90.50	94.30	90.50	90.50	90.50	90.85	51	0.05	6	-	-
PLASTIBLEN	EQ	22-May-2020	146.65	148.95	149.00	143.00	145.70	144.65	145.27	3954	5.74	318	2579	65.23
PNB	EQ	22-May-2020	27.00	26.70	27.65	26.40	26.65	26.65	26.94	27657300	7451.00	45017	4185368	15.13
PNBGILTS	EQ	22-May-2020	24.75	24.90	26.35	24.90	26.00	26.10	25.74	232782	59.93	1055	130554	56.08
PNBHOUSING	EQ	22-May-2020	172.40	172.40	175.50	169.00	169.40	169.80	171.86	239795	412.12	3732	157529	65.69
PNC	EQ	22-May-2020	11.15	11.65	11.65	10.65	11.25	11.25	11.13	1480	0.16	24	1402	94.73
PNCINFRA	EQ	22-May-2020	104.25	104.25	106.50	102.65	103.90	103.40	103.96	30389	31.59	879	16012	52.69
PODDARHOUS	EQ	22-May-2020	151.75	151.75	153.00	148.00	151.00	150.40	151.18	52	0.08	10	44	84.62
PODDARMENT	EQ	22-May-2020	130.80	132.85	132.90	126.95	129.70	129.05	129.01	4001	5.16	184	2672	66.78
POKARNA	BE	22-May-2020	99.95	103.00	104.90	95.00	95.00	95.00	96.28	18921	18.22	100	-	-
POLYCAB	EQ	22-May-2020	638.60	643.45	653.95	623.95	629.55	627.30	632.46	197875	1251.47	16764	111321	56.26
POLYMED	EQ	22-May-2020	261.10	260.85	263.55	252.30	259.00	258.30	257.59	44277	114.05	1850	22876	51.67
POLYPLEX	EQ	22-May-2020	426.05	427.00	430.80	419.00	425.40	425.40	424.25	60978	258.70	1678	37898	62.15
PONNIERODE	EQ	22-May-2020	119.15	119.95	122.90	114.80	118.65	116.65	119.26	3847	4.59	116	2917	75.83
POWERGRID	EQ	22-May-2020	158.90	157.00	158.00	154.10	156.00	155.85	155.92	14108025	21997.72	79376	8526619	60.44
POWERINDIA	EQ	22-May-2020	812.65	812.00	816.00	810.05	814.00	813.85	812.99	15265	124.10	1512	14307	93.72
POWERMECH	EQ	22-May-2020	326.95	329.90	329.90	316.00	321.15	322.00	321.06	6723	21.59	472	4383	65.19
PPAP	EQ	22-May-2020	162.30	165.45	165.90	162.00	164.80	163.70	164.06	5464	8.96	408	3636	66.54
PPL	EQ	22-May-2020	35.70	35.95	37.45	35.95	37.45	37.45	37.16	46714	17.36	313	29603	63.37
PRABHAT	EQ	22-May-2020	62.55	62.45	62.95	61.05	62.80	62.80	62.43	2404	1.50	68	1864	77.54
PRAENG	EQ	22-May-2020	5.50	5.60	5.60	5.25	5.25	5.25	5.32	25686	1.37	71	18899	73.58
PRAJIND	EQ	22-May-2020	55.40	55.30	56.30	54.00	55.75	55.85	55.25	892630	493.18	6757	170726	19.13
PRAKASH	EQ	22-May-2020	27.15	26.90	27.35	25.80	26.20	25.85	26.21	218338	57.22	1112	178996	81.98
PRAKASHSTL	BE	22-May-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	405436	2.64	85	-	-
PRAXIS	EQ	22-May-2020	20.30	21.30	21.30	20.30	21.30	21.30	21.26	16783	3.57	542	14260	84.97
PRECAM	EQ	22-May-2020	25.35	24.45	25.80	24.00	24.50	24.35	24.52	10436	2.56	134	8251	79.06
PRECOT	EQ	22-May-2020	19.70	20.25	20.65	18.85	20.65	20.65	20.45	1403	0.29	21	1251	89.17
PRECWIRE	EQ	22-May-2020	77.35	78.75	78.90	76.05	77.20	77.45	77.58	2390	1.85	53	1916	80.17
PREMEXPLN	BE	22-May-2020	72.00	71.00	71.00	69.10	69.10	69.90	70.29	7493	5.27	58	-	-
PREMIERPOL	EQ	22-May-2020	19.65	19.65	19.65	19.10	19.10	19.10	19.60	110	0.02	2	110	100.00
PRESSMN	EQ	22-May-2020	16.20	16.00	16.50	14.80	15.15	15.45	15.40	3866	0.60	118	3325	86.01
PRESTIGE	EQ	22-May-2020	141.10	141.80	142.80	136.20	139.90	139.40	140.33	570327	800.32	8378	265661	46.58
PRICOLLTD	BE	22-May-2020	38.65	39.50	39.50	37.05	38.00	37.60	37.66	12863	4.84	108	-	-
PRIMESECU	EQ	22-May-2020	30.75	30.75	31.95	29.05	31.45	31.60	31.13	14249	4.44	444	10758	75.50
PRINCEPIPE	EQ	22-May-2020	77.35	76.90	76.90	75.30	75.55	75.70	75.90	132770	100.77	2154	72630	54.70
PROZONINTU	BE	22-May-2020	16.55	17.35	17.35	17.35	17.35	17.35	17.35	61402	10.65	60	-	-
PRSMJOHNSN	EQ	22-May-2020	31.05	31.00	32.60	30.60	32.60	32.60	32.02	301546	96.56	2236	187897	62.31
PSB	EQ	22-May-2020	13.10	13.25	13.25	12.75	12.95	12.95	12.99	76580	9.95	363	31713	41.41
PSPPROJECT	EQ	22-May-2020	328.30	325.35	332.90	306.10	312.25	311.30	313.05	32692	102.34	2362	22095	67.59
PSUBNKBEES	EQ	22-May-2020	12.14	12.20	12.41	11.95	12.12	12.06	12.08	269204	32.53	412	221763	82.38
PTC	EQ	22-May-2020	34.00	33.75	33.95	33.50	33.55	33.50	33.63	711065	239.11	4083	518552	72.93
PTL	EQ	22-May-2020	28.60	29.35	29.35	28.00	29.25	29.00	28.54	5287	1.51	86	4831	91.38
PUNJABCHEM	EQ	22-May-2020	444.95	430.15	450.00	423.55	431.00	431.10	435.39	980	4.27	128	560	57.14
PUNJLLOYD	BZ	22-May-2020	1.00	1.00	1.05	0.95	1.00	1.00	0.97	247959	2.41	90	-	-
PURVA	EQ	22-May-2020	37.00	39.20	39.20	36.60	37.10	37.50	37.32	53744	20.06	684	18233	33.93
PVR	EQ	22-May-2020	879.60	869.95	890.00	840.25	857.00	849.75	866.07	3053282	26443.68	84820	293095	9.60
QGOLDHALF	EQ	22-May-2020	2058.00	2055.00	2075.00	2055.00	2068.00	2067.50	2066.72	1214	25.09	51	1159	95.47
QUESS	EQ	22-May-2020	183.20	192.35	192.35	174.05	192.35	192.15	188.77	837033	1580.03	10607	387778	46.33
QUICKHEAL	EQ	22-May-2020	115.75	107.00	107.00	103.00	103.55	103.60	104.60	823937	861.80	10443	317973	38.59
RADICO	EQ	22-May-2020	306.15	306.25	312.70	304.10	308.50	308.00	307.91	491353	1512.93	9879	165453	33.67
RADIOCITY	EQ	22-May-2020	13.20	13.30	13.40	12.75	12.95	13.00	13.14	237093	31.16	585	148626	62.69
RAIN	EQ	22-May-2020	62.90	65.80	66.45	63.70	65.00	65.20	65.10	1599546	1041.35	10341	352234	22.02
RAJESHEXPO	EQ	22-May-2020	508.50	511.25	518.00	506.10	510.00	507.75	509.86	36834	187.80	3271	13057	35.45
RAJRATAN	EQ	22-May-2020	192.35	196.40	196.40	182.05	189.85	186.40	191.53	7765	14.87	225	5619	72.36
RAJRAYON	BZ	22-May-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.09	182523	0.17	39	-	-
RAJSREESUG	BE	22-May-2020	12.50	12.50	13.00	12.05	13.00	12.70	12.53	4752	0.60	37	-	-
RAJTV	EQ	22-May-2020	36.10	34.95	35.80	34.30	34.30	34.35	34.66	5580	1.93	121	3297	59.09
RALLIS	EQ	22-May-2020	212.20	211.50	211.85	206.00	206.15	208.55	208.60	220673	460.32	5565	114800	52.02
RAMANEWS	EQ	22-May-2020	11.95	11.90	12.40	11.40	12.00	11.90	11.65	11860	1.38	66	9037	76.20
RAMASTEEL	EQ	22-May-2020	24.65	25.80	25.85	23.75	25.85	25.85	25.18	2862	0.72	52	2387	83.40
RAMCOCEM	EQ	22-May-2020	561.95	558.00	575.00	541.10	571.50	571.15	563.62	439430	2476.73	11144	58440	13.30
RAMCOIND	EQ	22-May-2020	110.70	110.15	112.80	107.05	108.85	108.50	109.05	18246	19.90	537	8879	48.66
RAMCOSYS	EQ	22-May-2020	69.20	68.25	70.20	67.55	68.55	68.25	68.83	19549	13.45	415	15302	78.28
RAMKY	EQ	22-May-2020	29.85	29.80	31.00	29.20	30.40	30.30	30.05	31625	9.50	346	21415	67.72
RANASUG	BE	22-May-2020	2.80	2.85	2.85	2.70	2.80	2.80	2.75	220284	6.06	129	-	-
RANEENGINE	BE	22-May-2020	165.55	173.75	173.80	162.25	163.70	163.70	171.89	679	1.17	22	-	-
RANEHOLDIN	EQ	22-May-2020	345.85	345.85	354.50	336.15	354.50	343.40	340.50	1505	5.12	165	831	55.22
RATNAMANI	EQ	22-May-2020	805.45	814.00	842.00	795.00	801.00	796.85	811.69	15467	125.54	1246	9985	64.56
RAYMOND	EQ	22-May-2020	220.10	227.45	227.45	218.05	222.00	221.30	221.95	148739	330.12	3378	75239	50.58
RBL	EQ	22-May-2020	406.05	412.90	413.65	400.30	409.00	407.30	406.17	6431	26.12	701	1786	27.77
RBLBANK	EQ	22-May-2020	112.00	110.00	114.20	105.50	107.50	107.25	108.84	28510257	31031.93	138234	3353546	11.76
RCF	EQ	22-May-2020	38.05	38.00	39.65	37.60	38.15	38.15	38.47	1508422	580.23	5651	408806	27.10
RCOM	BE	22-May-2020	0.85	0.80	0.85	0.80	0.80	0.80	0.83	5847810	48.48	1279	-	-
RECLTD	EQ	22-May-2020	88.75	88.70	89.30	85.50	86.10	85.90	86.98	7375680	6415.00	31288	2626159	35.61
RECLTD	N2	22-May-2020	1175.50	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	200	2.36	2	200	100.00
RECLTD	N9	22-May-2020	1284.00	1287.50	1291.10	1287.50	1290.00	1290.00	1290.60	906	11.69	13	905	99.89
RECLTD	NI	22-May-2020	1264.00	1235.01	1263.99	1235.01	1260.89	1260.89	1254.55	160	2.01	5	140	87.50
REDINGTON	EQ	22-May-2020	87.50	87.00	88.65	86.00	88.10	88.00	87.79	561553	493.01	8572	439040	78.18
REFEX	EQ	22-May-2020	46.15	46.00	46.65	44.60	45.60	45.10	45.76	55524	25.41	624	35010	63.05
RELAXO	EQ	22-May-2020	655.70	661.90	680.00	645.55	654.25	657.85	665.58	603764	4018.54	25527	166414	27.56
RELCAPITAL	BE	22-May-2020	6.80	6.95	6.95	6.50	6.60	6.55	6.66	1555004	103.60	2861	-	-
RELIABLE	SM	22-May-2020	21.45	22.50	22.50	22.50	22.50	22.50	22.50	2400	0.54	1	2400	100.00
RELIANCE	EQ	22-May-2020	1441.25	1451.80	1458.00	1426.50	1433.00	1431.55	1442.31	17458503	251805.93	388907	4083814	23.39
RELIGARE	EQ	22-May-2020	23.30	23.80	23.95	23.10	23.70	23.65	23.60	53396	12.60	726	36993	69.28
RELINFRA	BE	22-May-2020	16.85	17.00	17.10	16.05	16.80	16.60	16.58	708514	117.48	2108	-	-
REMSONSIND	EQ	22-May-2020	48.70	49.35	49.35	46.00	46.00	46.50	47.72	1438	0.69	66	816	56.75
RENUKA	EQ	22-May-2020	4.60	4.60	4.70	4.40	4.45	4.45	4.54	607971	27.62	621	447235	73.56
REPCOHOME	EQ	22-May-2020	98.40	98.40	99.40	94.50	95.40	95.40	96.57	118013	113.96	1810	91603	77.62
REPRO	EQ	22-May-2020	337.70	332.95	338.90	326.00	330.00	330.60	329.11	2837	9.34	168	1928	67.96
RESPONIND	EQ	22-May-2020	83.05	83.00	84.95	80.25	83.50	83.10	83.73	110083	92.17	790	9276	8.43
REVATHI	EQ	22-May-2020	300.00	309.90	309.90	299.20	305.00	301.15	305.43	693	2.12	93	396	57.14
RGL	EQ	22-May-2020	193.60	191.05	200.85	184.05	196.20	197.25	195.46	654	1.28	58	429	65.60
RHFL	BE	22-May-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	441217	5.07	390	-	-
RICOAUTO	EQ	22-May-2020	25.75	25.50	26.10	25.00	25.50	25.40	25.46	226229	57.59	1882	56196	24.84
RIIL	EQ	22-May-2020	261.30	262.00	268.50	258.05	260.00	259.75	263.03	111640	293.65	3002	29774	26.67
RIL-RE	BE	22-May-2020	233.60	227.85	230.00	211.50	218.00	215.15	218.76	5865929	12832.33	107227	-	-
RITES	EQ	22-May-2020	227.75	228.00	228.85	223.10	224.00	223.85	225.35	242568	546.63	10285	102634	42.31
RKDL	EQ	22-May-2020	6.90	7.10	7.10	6.85	7.00	7.00	7.00	9070	0.63	41	7837	86.41
RKEC	SM	22-May-2020	34.00	33.00	37.90	33.00	37.90	37.90	34.23	4000	1.37	4	3000	75.00
RKFORGE	EQ	22-May-2020	162.80	161.50	166.80	154.70	157.80	154.85	156.00	15826	24.69	310	11110	70.20
RMCL	BE	22-May-2020	3.20	3.35	3.35	3.05	3.35	3.35	3.25	30045	0.98	42	-	-
RMDRIP	SM	22-May-2020	50.05	50.00	51.60	50.00	51.60	51.00	51.00	20000	10.20	7	20000	100.00
RML	EQ	22-May-2020	185.70	188.95	189.00	181.30	183.00	182.75	183.73	6818	12.53	337	4925	72.24
RNAVAL	BE	22-May-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.11	4963154	55.00	1652	-	-
ROHITFERRO	BE	22-May-2020	0.65	0.65	0.70	0.60	0.60	0.60	0.67	36819	0.25	24	-	-
ROHLTD	EQ	22-May-2020	41.70	41.45	43.90	40.85	42.00	41.95	42.58	131028	55.79	1271	34629	26.43
ROLLT	BE	22-May-2020	1.15	1.10	1.20	1.10	1.10	1.10	1.11	9376	0.10	9	-	-
ROLTA	BE	22-May-2020	4.85	5.05	5.05	4.65	4.80	4.80	4.85	494145	23.99	596	-	-
ROSSELLIND	EQ	22-May-2020	38.70	40.40	40.40	38.00	39.20	38.40	38.79	1567	0.61	61	882	56.29
RPGLIFE	EQ	22-May-2020	253.45	256.00	258.80	245.60	247.00	246.40	250.18	50330	125.91	2255	24910	49.49
RPOWER	EQ	22-May-2020	1.85	1.85	1.90	1.80	1.85	1.80	1.82	5035951	91.75	2899	4241792	84.23
RPPINFRA	EQ	22-May-2020	41.55	41.55	42.95	40.20	40.55	41.15	41.19	1829	0.75	29	1777	97.16
RPPL	SM	22-May-2020	52.75	50.00	50.00	50.00	50.00	50.00	50.00	1000	0.50	1	1000	100.00
RSSOFTWARE	EQ	22-May-2020	13.30	13.70	13.95	12.90	13.00	13.00	13.13	5273	0.69	59	3190	60.50
RSWM	EQ	22-May-2020	61.80	61.25	62.00	59.55	61.00	61.05	61.13	8197	5.01	178	6436	78.52
RSYSTEMS	EQ	22-May-2020	89.10	90.90	90.90	89.60	90.15	89.70	89.68	5710	5.12	90	4785	83.80
RTNINFRA	BE	22-May-2020	1.50	1.55	1.55	1.50	1.55	1.55	1.54	57364	0.88	40	-	-
RTNPOWER	EQ	22-May-2020	1.15	1.15	1.15	1.10	1.15	1.15	1.13	1177647	13.28	423	926544	78.68
RUBYMILLS	EQ	22-May-2020	122.75	123.00	125.05	118.15	122.50	121.55	121.10	2774	3.36	136	2424	87.38
RUCHI	BE	22-May-2020	606.20	575.90	575.90	575.90	575.90	575.90	575.90	4704	27.09	544	-	-
RUCHINFRA	BE	22-May-2020	6.65	6.95	6.95	6.95	6.95	6.95	6.95	61004	4.24	45	-	-
RUCHIRA	EQ	22-May-2020	36.25	36.25	36.25	34.80	35.50	35.15	35.21	27123	9.55	623	19472	71.79
RUPA	EQ	22-May-2020	146.30	144.05	146.50	140.60	141.00	141.35	142.15	13341	18.96	422	9608	72.02
RUSHIL	EQ	22-May-2020	109.60	109.15	109.15	104.15	104.20	105.40	105.32	2234	2.35	73	1599	71.58
RVNL	EQ	22-May-2020	17.65	17.85	17.85	16.90	17.15	17.15	17.11	3636983	622.44	10073	1906297	52.41
S&SPOWER	BE	22-May-2020	15.25	14.50	14.50	14.50	14.50	14.50	14.50	1571	0.23	13	-	-
SADBHAV	BE	22-May-2020	41.65	39.60	40.00	39.60	39.60	39.60	39.62	179088	70.96	612	-	-
SADBHIN	EQ	22-May-2020	16.30	15.50	15.50	15.50	15.50	15.50	15.50	29254	4.53	139	29254	100.00
SAFARI	EQ	22-May-2020	339.65	341.95	341.95	326.75	335.50	329.75	334.12	3712	12.40	440	2104	56.68
SAGARDEEP	BE	22-May-2020	62.90	66.00	66.00	66.00	66.00	66.00	66.00	2656	1.75	23	-	-
SAGCEM	EQ	22-May-2020	268.30	265.60	279.10	265.55	277.95	276.95	272.88	9355	25.53	457	3400	36.34
SAIL	EQ	22-May-2020	28.10	27.75	28.20	27.05	27.30	27.30	27.51	17373672	4779.51	49948	3003648	17.29
SAKAR	EQ	22-May-2020	51.40	46.85	51.60	46.85	51.45	50.15	50.74	572	0.29	35	558	97.55
SAKHTISUG	BE	22-May-2020	7.75	7.55	7.80	7.45	7.50	7.60	7.55	10375	0.78	45	-	-
SAKSOFT	EQ	22-May-2020	137.50	137.95	139.90	135.40	139.75	138.30	138.06	2438	3.37	73	1902	78.01
SAKUMA	EQ	22-May-2020	6.55	6.30	6.50	6.25	6.30	6.25	6.33	176793	11.19	816	124716	70.54
SALASAR	EQ	22-May-2020	108.80	108.00	108.00	103.00	104.30	105.60	105.31	44293	46.64	616	28712	64.82
SALONA	EQ	22-May-2020	43.70	41.65	45.45	41.60	45.00	44.90	44.47	238	0.11	24	168	70.59
SALSTEEL	BE	22-May-2020	2.05	2.00	2.10	1.95	2.00	2.00	1.99	7099	0.14	19	-	-
SALZERELEC	EQ	22-May-2020	62.40	62.00	62.90	59.70	61.30	60.95	60.49	19895	12.03	901	16722	84.05
SAMBHAAV	EQ	22-May-2020	1.75	1.75	1.80	1.75	1.75	1.80	1.79	2932	0.05	21	2631	89.73
SANCO	EQ	22-May-2020	10.65	11.35	11.35	10.50	10.90	10.80	10.72	10865	1.16	96	7002	64.45
SANDESH	EQ	22-May-2020	445.00	440.00	450.00	437.10	438.00	439.45	442.93	177	0.78	21	150	84.75
SANDHAR	EQ	22-May-2020	142.10	146.10	146.10	135.65	137.45	138.70	138.81	1159	1.61	120	643	55.48
SANGAMIND	EQ	22-May-2020	37.30	37.10	38.90	37.10	38.90	38.20	37.50	2058	0.77	26	1249	60.69
SANGHIIND	EQ	22-May-2020	16.70	16.40	17.10	16.20	16.50	16.50	16.55	363057	60.08	829	285118	78.53
SANGHVIFOR	BE	22-May-2020	13.80	13.80	13.80	13.15	13.15	13.15	13.55	134	0.02	6	-	-
SANGHVIMOV	EQ	22-May-2020	52.80	51.60	53.00	50.50	52.85	51.65	51.71	2294	1.19	69	1885	82.17
SANGINITA	EQ	22-May-2020	85.45	89.55	89.55	81.20	88.00	87.65	87.45	47446	41.49	474	15917	33.55
SANOFI	EQ	22-May-2020	7453.25	7481.10	7570.55	7445.00	7550.00	7539.15	7521.39	11238	845.25	2899	6439	57.30
SANWARIA	BE	22-May-2020	2.65	2.55	2.55	2.55	2.55	2.55	2.55	346118	8.83	365	-	-
SARDAEN	EQ	22-May-2020	134.10	133.75	134.70	131.00	131.90	131.85	132.12	13096	17.30	320	9920	75.75
SAREGAMA	EQ	22-May-2020	290.60	290.65	298.00	280.35	285.55	286.00	289.37	28109	81.34	1529	7858	27.96
SARLAPOLY	EQ	22-May-2020	13.35	13.15	13.40	12.90	12.90	13.00	13.17	29001	3.82	148	26517	91.43
SARVESHWAR	SM	22-May-2020	14.05	14.25	14.25	13.35	13.35	13.35	13.60	8000	1.09	5	8000	100.00
SASKEN	EQ	22-May-2020	386.10	386.25	391.60	375.05	387.05	387.15	385.91	2083	8.04	324	1135	54.49
SASTASUNDR	BE	22-May-2020	62.30	62.80	62.80	62.80	62.80	62.80	62.80	1	0.00	1	-	-
SATIA	EQ	22-May-2020	68.20	68.90	68.90	64.20	67.50	66.40	66.41	1596	1.06	76	889	55.70
SATIN	EQ	22-May-2020	50.00	50.00	52.40	47.50	48.05	48.55	49.52	201897	99.98	1013	156127	77.33
SBICARD	EQ	22-May-2020	542.35	541.40	546.30	495.00	510.00	509.55	511.83	5257015	26906.93	208994	2421122	46.06
SBIETFQLTY	EQ	22-May-2020	85.51	86.50	86.80	85.00	86.25	85.45	85.80	1183	1.01	59	922	77.94
SBILIFE	EQ	22-May-2020	730.40	732.00	744.00	723.50	734.00	729.95	733.55	1507478	11058.11	33900	1049433	69.62
SBIN	EQ	22-May-2020	151.95	152.00	155.60	149.45	151.10	150.85	151.90	87069955	132261.12	485367	21241024	24.40
SBIN	N2	22-May-2020	11000.00	10998.00	11160.00	10964.20	10998.00	10998.00	11019.97	65	7.16	22	58	89.23
SBIN	N5	22-May-2020	11269.24	11269.50	11340.00	11260.00	11326.00	11336.75	11313.75	447	50.57	90	445	99.55
SBIN	N6	22-May-2020	10995.00	10990.00	11098.00	10950.00	11085.00	11037.50	11005.64	22	2.42	13	15	68.18
SCAPDVR	BE	22-May-2020	0.35	0.35	0.40	0.30	0.35	0.30	0.33	245557	0.82	46	-	-
SCHAEFFLER	EQ	22-May-2020	3179.85	3167.00	3189.30	3148.70	3171.00	3165.65	3167.80	1478	46.82	784	1022	69.15
SCHAND	BE	22-May-2020	46.40	46.40	47.45	46.00	47.20	46.95	46.67	2018	0.94	68	-	-
SCHNEIDER	EQ	22-May-2020	81.90	81.75	82.45	79.35	80.10	80.30	80.80	239847	193.80	3018	50957	21.25
SCI	EQ	22-May-2020	43.30	42.40	43.00	41.40	41.70	41.60	41.97	1589724	667.24	6043	537505	33.81
SCPOFA1GR	MF	22-May-2020	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10000	1.01	1	10000	100.00
SDBL	BE	22-May-2020	70.25	70.25	70.95	68.15	69.00	69.25	69.04	3087	2.13	89	-	-
SEAMECLTD	EQ	22-May-2020	289.90	290.00	302.80	284.05	296.35	299.50	294.64	53257	156.92	456	27214	51.10
SECL	SM	22-May-2020	40.00	42.00	42.00	42.00	42.00	42.00	42.00	9000	3.78	3	9000	100.00
SELAN	EQ	22-May-2020	82.65	86.00	86.75	82.50	84.60	84.00	84.94	15667	13.31	391	9984	63.73
SEPOWER	BE	22-May-2020	2.85	2.75	2.75	2.75	2.75	2.75	2.75	7137	0.20	34	-	-
SEQUENT	EQ	22-May-2020	83.10	82.10	83.90	82.10	83.25	83.10	83.09	383010	318.25	1918	269520	70.37
SERVOTECH	SM	22-May-2020	8.55	8.95	8.95	8.95	8.95	8.95	8.95	4000	0.36	1	4000	100.00
SESHAPAPER	EQ	22-May-2020	122.40	121.10	123.80	119.95	120.55	120.50	121.62	7488	9.11	341	6410	85.60
SETCO	EQ	22-May-2020	8.95	9.00	9.10	8.70	8.85	8.90	8.81	20806	1.83	103	15148	72.81
SETF10GILT	EQ	22-May-2020	198.23	198.23	218.90	198.23	215.00	213.45	210.38	958	2.02	55	748	78.08
SETFGOLD	EQ	22-May-2020	4237.80	4230.00	4279.90	4195.00	4251.55	4264.95	4259.20	9322	397.04	2365	7314	78.46
SETFNIF50	EQ	22-May-2020	93.61	93.55	94.00	92.48	93.80	93.61	93.25	273637	255.15	1220	222150	81.18
SETFNIFBK	EQ	22-May-2020	176.54	177.00	178.45	170.35	172.50	172.33	171.88	412406	708.85	2402	308446	74.79
SETFNN50	EQ	22-May-2020	239.57	240.00	241.75	235.00	239.00	237.75	238.96	4326	10.34	127	3769	87.12
SETUINFRA	BE	22-May-2020	0.70	0.65	0.70	0.65	0.65	0.65	0.68	51877	0.35	42	-	-
SEYAIND	EQ	22-May-2020	39.40	39.75	41.35	38.00	41.35	41.35	40.19	43354	17.42	561	26948	62.16
SFL	EQ	22-May-2020	1379.00	1386.95	1439.55	1377.05	1400.00	1388.25	1393.31	2731	38.05	499	1833	67.12
SGBAPR28I	GB	22-May-2020	4631.00	4631.00	4647.00	4618.00	4637.00	4637.00	4625.90	266	12.30	42	266	100.00
SGBAUG24	GB	22-May-2020	4622.00	4622.00	4689.99	4622.00	4689.99	4689.99	4646.00	227	10.55	31	222	97.80
SGBAUG27	GB	22-May-2020	4595.50	4590.00	4635.00	4585.00	4635.00	4635.00	4629.79	363	16.81	19	363	100.00
SGBDC27VII	GB	22-May-2020	4594.00	4501.00	4648.00	4501.00	4648.00	4648.00	4606.89	56	2.58	18	53	94.64
SGBDEC2512	GB	22-May-2020	4610.00	4637.99	4638.00	4637.99	4638.00	4638.00	4638.00	20	0.93	2	20	100.00
SGBDEC2513	GB	22-May-2020	4551.50	4625.00	4625.00	4600.00	4600.00	4600.00	4617.86	7	0.32	2	7	100.00
SGBFEB24	GB	22-May-2020	4633.33	4625.00	4700.00	4625.00	4700.00	4700.00	4665.08	73	3.41	11	73	100.00
SGBFEB27	GB	22-May-2020	4648.00	4620.00	4620.00	4620.00	4620.00	4620.00	4620.00	1	0.05	1	1	100.00
SGBJAN26	GB	22-May-2020	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	50	2.30	1	50	100.00
SGBJAN27	GB	22-May-2020	4604.00	4531.00	4640.00	4530.00	4640.00	4640.00	4548.73	33	1.50	8	33	100.00
SGBJUL25	GB	22-May-2020	4630.00	4600.00	4630.00	4600.00	4601.05	4601.05	4600.59	107	4.92	14	107	100.00
SGBJUL27	GB	22-May-2020	4595.27	4595.00	4595.00	4558.00	4558.00	4558.00	4586.70	117	5.37	10	117	100.00
SGBJUN27	GB	22-May-2020	4599.99	4589.99	4589.99	4589.99	4589.99	4589.99	4589.99	4	0.18	2	4	100.00
SGBMAR24	GB	22-May-2020	4650.00	4739.00	4739.00	4650.10	4660.30	4660.30	4697.48	23	1.08	5	13	56.52
SGBMAR25	GB	22-May-2020	4605.00	4634.00	4650.00	4605.00	4635.00	4635.00	4644.21	19	0.88	7	17	89.47
SGBMAR28X	GB	22-May-2020	4650.00	4650.00	4650.00	4556.00	4597.00	4597.00	4567.04	26	1.19	7	25	96.15
SGBMAY25	GB	22-May-2020	4600.00	4540.00	4583.00	4540.00	4581.00	4581.00	4567.67	6	0.27	3	6	100.00
SGBMAY26	GB	22-May-2020	4601.00	4601.00	4644.99	4551.00	4570.00	4570.00	4609.96	78	3.60	10	78	100.00
SGBNOV23	GB	22-May-2020	4756.50	4897.00	4897.95	4760.00	4760.00	4760.00	4805.15	14	0.67	9	8	57.14
SGBNOV24	GB	22-May-2020	4612.50	4650.00	4670.00	4605.00	4660.00	4660.00	4644.63	221	10.26	15	220	99.55
SGBNOV25	GB	22-May-2020	4591.00	4589.00	4589.00	4544.99	4589.00	4589.00	4571.39	10	0.46	5	6	60.00
SGBNOV25VI	GB	22-May-2020	4585.04	4580.00	4625.00	4580.00	4625.00	4624.19	4592.28	18	0.83	5	18	100.00
SGBNOV26	GB	22-May-2020	4591.00	4601.00	4601.00	4550.00	4572.00	4572.00	4597.66	136	6.25	7	136	100.00
SGBOCT25	GB	22-May-2020	4605.00	4605.00	4640.00	4552.00	4620.00	4605.64	4601.17	60	2.76	7	55	91.67
SGBOCT25IV	GB	22-May-2020	4590.47	4591.00	4615.00	4591.00	4615.00	4607.00	4608.66	70	3.23	8	70	100.00
SGBOCT26	GB	22-May-2020	4595.00	4595.00	4628.00	4595.00	4628.00	4628.00	4606.00	3	0.14	2	3	100.00
SGBOCT27	GB	22-May-2020	4675.00	4580.00	4630.00	4580.00	4630.00	4626.25	4617.23	18	0.83	8	17	94.44
SGBOCT27VI	GB	22-May-2020	4591.53	4525.00	4617.00	4525.00	4617.00	4616.81	4578.38	200	9.16	35	153	76.50
SGBSEP24	GB	22-May-2020	4659.00	4670.00	4700.00	4650.00	4660.00	4660.00	4664.45	157	7.32	20	157	100.00
SGBSEP27	GB	22-May-2020	4625.00	4625.00	4625.00	4625.00	4625.00	4625.00	4625.00	1	0.05	1	1	100.00
SGL	EQ	22-May-2020	6.25	6.15	6.35	6.00	6.35	6.05	6.08	19849	1.21	62	17750	89.43
SHAHALLOYS	EQ	22-May-2020	5.65	5.40	5.40	5.40	5.40	5.40	5.40	800	0.04	2	800	100.00
SHAKTIPUMP	BE	22-May-2020	142.40	148.50	148.95	139.00	139.00	140.30	142.08	25295	35.94	666	-	-
SHALBY	EQ	22-May-2020	60.45	61.60	61.60	58.55	60.00	59.70	59.73	57892	34.58	1160	36392	62.86
SHALPAINTS	EQ	22-May-2020	55.10	54.90	55.00	53.35	54.45	54.70	54.34	16476	8.95	364	9822	59.61
SHANKARA	EQ	22-May-2020	246.50	250.00	250.00	238.75	241.00	241.55	243.33	10294	25.05	618	5908	57.39
SHANTIGEAR	EQ	22-May-2020	79.15	79.15	80.45	78.50	78.50	79.30	79.62	10202	8.12	479	6083	59.63
SHARDACROP	EQ	22-May-2020	138.95	137.70	142.00	135.55	138.00	137.75	137.97	8102	11.18	207	4853	59.90
SHARDAMOTR	EQ	22-May-2020	613.05	634.75	634.75	588.60	603.00	598.85	602.26	779	4.69	160	502	64.44
SHARIABEES	EQ	22-May-2020	239.06	233.06	253.89	223.10	232.00	232.75	231.17	175	0.40	33	64	36.57
SHEMAROO	EQ	22-May-2020	69.90	72.45	73.35	68.15	73.25	72.90	73.06	56741	41.46	379	51994	91.63
SHIL	EQ	22-May-2020	68.60	68.70	70.95	65.20	65.25	65.55	67.28	15727	10.58	170	10785	68.58
SHILPAMED	EQ	22-May-2020	371.05	389.60	389.60	358.70	375.00	376.95	381.78	75245	287.27	3146	36868	49.00
SHIRPUR-G	EQ	22-May-2020	7.10	7.00	7.25	6.75	7.00	6.80	6.86	24733	1.70	99	17957	72.60
SHIVAMAUTO	EQ	22-May-2020	10.55	10.55	10.95	10.40	10.40	10.50	10.67	36329	3.88	196	24748	68.12
SHIVAMILLS	EQ	22-May-2020	23.10	25.30	25.30	21.20	23.00	23.00	22.94	1674	0.38	57	1086	64.87
SHIVATEX	BE	22-May-2020	78.30	74.65	80.40	74.65	80.40	80.40	77.76	84	0.07	3	-	-
SHK	EQ	22-May-2020	50.75	50.75	51.00	49.40	50.80	50.30	50.20	143622	72.10	1520	97283	67.74
SHOPERSTOP	EQ	22-May-2020	132.80	134.00	136.05	131.10	133.00	133.00	133.02	242814	322.98	2816	177797	73.22
SHREDIGCEM	EQ	22-May-2020	38.55	38.40	39.75	36.20	39.25	39.40	38.28	1949676	746.28	5935	840426	43.11
SHREECEM	EQ	22-May-2020	19251.15	19019.00	20079.95	18803.20	19850.00	19910.25	19500.60	97537	19020.30	25921	26449	27.12
SHREEPUSHK	EQ	22-May-2020	73.80	73.25	77.45	73.10	77.45	76.75	75.43	15546	11.73	1086	9085	58.44
SHREERAMA	EQ	22-May-2020	3.70	3.60	3.85	3.60	3.75	3.75	3.78	2078	0.08	13	1778	85.56
SHRENIK	EQ	22-May-2020	18.40	17.55	18.00	17.50	17.50	17.50	17.53	9152	1.60	11	8752	95.63
SHREYANIND	EQ	22-May-2020	72.75	71.80	73.45	68.80	70.00	69.65	70.03	19712	13.80	575	13140	66.66
SHREYAS	EQ	22-May-2020	46.05	46.05	47.60	44.10	45.10	45.25	45.55	3343	1.52	156	2265	67.75
SHRIPISTON	BE	22-May-2020	512.95	505.05	510.00	505.00	510.00	510.00	505.81	89	0.45	5	-	-
SHRIRAMCIT	EQ	22-May-2020	663.65	665.75	677.40	645.30	650.50	651.50	653.18	5264	34.38	921	3015	57.28
SHRIRAMEPC	EQ	22-May-2020	2.70	2.70	2.70	2.60	2.65	2.65	2.66	61214	1.63	112	55994	91.47
SHUBHLAXMI	SM	22-May-2020	22.25	22.00	22.00	22.00	22.00	22.00	22.00	2000	0.44	2	2000	100.00
SHYAMCENT	EQ	22-May-2020	2.75	2.75	2.85	2.75	2.75	2.80	2.82	31867	0.90	56	29867	93.72
SICAGEN	EQ	22-May-2020	11.15	11.05	11.05	10.80	11.00	10.95	11.00	8383	0.92	39	7355	87.74
SICAL	BE	22-May-2020	9.05	9.00	9.45	8.80	9.10	9.20	9.13	33439	3.05	120	-	-
SIEMENS	EQ	22-May-2020	1021.75	1017.00	1031.80	1001.40	1014.20	1015.00	1016.58	529986	5387.74	24384	201936	38.10
SIGIND	EQ	22-May-2020	17.10	17.10	17.10	14.80	15.65	15.30	15.44	59967	9.26	380	49358	82.31
SIKKO	SM	22-May-2020	19.80	20.80	20.80	20.80	20.80	20.80	20.80	4000	0.83	1	4000	100.00
SIL	BE	22-May-2020	9.45	9.10	9.85	9.00	9.75	9.75	9.18	1464	0.13	8	-	-
SILINV	EQ	22-May-2020	102.85	103.00	103.00	97.75	97.75	97.95	98.86	3414	3.38	110	1851	54.22
SILLYMONKS	SM	22-May-2020	24.65	23.25	25.50	23.25	25.50	24.60	24.58	7920	1.95	3	5280	66.67
SIMBHALS	EQ	22-May-2020	5.15	5.05	5.35	4.90	5.10	5.10	5.11	21014	1.07	84	15056	71.65
SIMPLEXINF	EQ	22-May-2020	24.45	25.00	25.00	23.25	23.25	23.40	23.74	187174	44.43	997	129627	69.25
SINTERCOM	SM	22-May-2020	48.05	48.00	48.00	48.00	48.00	48.00	48.00	2000	0.96	1	2000	100.00
SINTEX	EQ	22-May-2020	1.00	1.00	1.05	0.95	1.05	1.05	1.03	9511265	97.99	1618	5919999	62.24
SIRCA	EQ	22-May-2020	173.50	168.30	175.45	166.50	169.95	168.60	170.79	14410	24.61	539	10250	71.13
SIS	EQ	22-May-2020	368.35	369.90	369.90	353.50	358.00	355.70	358.52	20143	72.22	2473	13863	68.82
SITINET	BE	22-May-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	12703	0.25	30	-	-
SIYSIL	EQ	22-May-2020	106.85	106.75	108.00	100.00	103.65	103.25	103.53	49233	50.97	1799	22032	44.75
SJVN	EQ	22-May-2020	20.80	20.80	20.80	20.40	20.70	20.75	20.60	498954	102.81	2080	283165	56.75
SKFINDIA	EQ	22-May-2020	1389.50	1404.95	1418.95	1387.90	1399.00	1396.45	1391.35	8352	116.21	605	5742	68.75
SKIL	BE	22-May-2020	4.05	4.00	4.25	3.85	4.25	3.95	3.92	5354	0.21	24	-	-
SKIPPER	EQ	22-May-2020	25.00	25.00	25.35	22.80	23.60	23.15	23.97	83770	20.08	506	60597	72.34
SKMEGGPROD	EQ	22-May-2020	34.35	35.95	35.95	32.00	33.05	33.45	33.83	17718	5.99	257	10189	57.51
SMARTLINK	EQ	22-May-2020	62.25	64.75	67.00	61.50	65.00	65.05	64.79	16227	10.51	390	6004	37.00
SMLISUZU	EQ	22-May-2020	346.05	341.15	358.20	340.00	352.95	351.95	348.72	18422	64.24	1237	9090	49.34
SMSLIFE	EQ	22-May-2020	227.60	232.05	236.70	222.25	223.00	223.85	230.70	5717	13.19	339	2817	49.27
SMSPHARMA	EQ	22-May-2020	38.15	38.70	38.75	37.20	38.30	37.85	37.89	32407	12.28	323	20858	64.36
SNOWMAN	EQ	22-May-2020	26.75	26.75	26.75	25.80	25.90	26.10	26.23	105742	27.74	820	61785	58.43
SOBHA	EQ	22-May-2020	197.20	201.80	201.80	189.05	194.15	192.65	192.04	227913	437.68	4359	158359	69.48
SOLARA	EQ	22-May-2020	474.10	474.05	479.35	469.00	470.00	470.25	472.86	9116	43.11	548	5157	56.57
SOLARINDS	EQ	22-May-2020	890.90	889.95	890.00	876.00	890.00	889.15	883.47	2425	21.42	255	1775	73.20
SOMANYCERA	EQ	22-May-2020	92.75	92.25	95.95	91.00	92.50	92.00	93.51	54584	51.04	1214	25360	46.46
SOMICONVEY	EQ	22-May-2020	12.50	12.25	12.50	11.90	12.30	12.10	12.18	2020	0.25	18	1784	88.32
SONATSOFTW	EQ	22-May-2020	200.70	200.70	204.90	196.20	197.05	197.60	200.21	218107	436.67	8246	95313	43.70
SORILINFRA	EQ	22-May-2020	44.40	45.40	46.20	43.20	43.80	43.65	44.49	20187	8.98	281	9632	47.71
SOTL	EQ	22-May-2020	620.00	650.00	650.00	611.10	621.00	618.15	618.76	763	4.72	342	477	62.52
SOUTHBANK	EQ	22-May-2020	4.95	4.95	5.00	4.90	5.00	4.95	4.94	9804543	483.97	23874	5069614	51.71
SOUTHWEST	EQ	22-May-2020	19.10	18.85	20.90	18.85	19.45	19.65	20.30	46858	9.51	102	20315	43.35
SPAL	EQ	22-May-2020	58.75	60.35	61.00	57.50	59.00	58.45	58.83	12638	7.44	162	9758	77.21
SPANDANA	EQ	22-May-2020	455.35	450.50	459.75	433.55	438.00	436.85	445.44	21569	96.08	2914	13172	61.07
SPARC	EQ	22-May-2020	130.00	129.50	130.95	126.70	129.45	129.25	129.11	348077	449.40	5795	88607	25.46
SPECIALITY	EQ	22-May-2020	29.15	29.30	29.60	27.60	28.70	28.50	28.55	34159	9.75	327	24566	71.92
SPENCERS	EQ	22-May-2020	86.90	86.00	92.20	83.10	88.40	88.75	88.62	5669101	5024.08	36986	866358	15.28
SPENTEX	BE	22-May-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.35	140472	0.49	48	-	-
SPIC	EQ	22-May-2020	14.70	14.50	15.00	14.20	14.55	14.55	14.52	41190	5.98	336	24466	59.40
SPICEJET	EQ	22-May-2020	42.85	44.95	44.95	44.95	44.95	44.95	44.95	1185295	532.79	2705	1091666	92.10
SPLIL	EQ	22-May-2020	20.40	19.85	20.35	19.85	19.85	19.90	19.99	9618	1.92	100	7434	77.29
SPMLINFRA	EQ	22-May-2020	7.20	7.00	7.25	6.95	7.25	7.25	7.21	2935	0.21	11	2935	100.00
SPTL	BE	22-May-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.25	848810	10.58	411	-	-
SPYL	BE	22-May-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.35	90108	0.32	54	-	-
SREEL	EQ	22-May-2020	116.25	116.20	118.40	111.10	115.20	113.25	115.03	1456	1.67	92	1195	82.07
SREIBNPNCD	NJ	22-May-2020	839.00	770.00	840.00	770.00	825.00	825.00	821.32	19	0.16	4	19	100.00
SREIBNPNCD	NL	22-May-2020	787.99	770.00	780.00	770.00	780.00	780.00	777.50	100	0.78	5	100	100.00
SREIBNPNCD	NS	22-May-2020	700.00	586.00	602.80	586.00	602.80	602.80	588.80	160	0.94	4	150	93.75
SREIBNPNCD	Y1	22-May-2020	731.00	740.00	740.00	730.00	730.00	730.00	737.56	41	0.30	3	41	100.00
SREINFRA	EQ	22-May-2020	3.75	3.80	3.90	3.75	3.85	3.85	3.80	771228	29.29	801	414137	53.70
SRF	EQ	22-May-2020	3370.45	3360.00	3430.00	3324.00	3376.00	3379.95	3379.62	159425	5387.95	16932	39565	24.82
SRHHYPOLTD	EQ	22-May-2020	94.00	93.65	95.70	92.50	95.70	95.30	94.71	5766	5.46	95	4915	85.24
SRIPIPES	EQ	22-May-2020	128.55	127.85	131.00	125.10	129.40	129.00	127.94	37208	47.60	861	19104	51.34
SRTRANSFIN	EQ	22-May-2020	575.05	573.00	583.65	527.75	543.50	541.15	549.60	8729151	47975.13	206981	1039128	11.90
SRTRANSFIN	Y3	22-May-2020	1026.00	1028.00	1028.00	1020.21	1020.21	1020.21	1024.62	55	0.56	6	50	90.91
SRTRANSFIN	Y6	22-May-2020	2062.26	2056.01	2056.01	2055.02	2055.02	2055.76	2055.85	31	0.64	4	31	100.00
SRTRANSFIN	Y9	22-May-2020	1070.00	1060.00	1060.01	1060.00	1060.00	1060.00	1060.00	288	3.05	7	228	79.17
SRTRANSFIN	YB	22-May-2020	1004.00	1000.00	1007.90	994.00	1000.00	1000.00	999.95	421	4.21	10	371	88.12
SRTRANSFIN	YG	22-May-2020	1820.00	1820.00	1820.00	1820.00	1820.00	1820.00	1820.00	10	0.18	1	10	100.00
SRTRANSFIN	YH	22-May-2020	919.99	920.00	920.00	904.95	919.00	919.00	911.29	121	1.10	7	71	58.68
SRTRANSFIN	YI	22-May-2020	900.00	903.10	903.10	900.00	900.00	900.00	901.73	33	0.30	6	33	100.00
SRTRANSFIN	YJ	22-May-2020	1008.60	1008.01	1008.95	1007.01	1007.01	1007.01	1007.91	241	2.43	5	241	100.00
SRTRANSFIN	YK	22-May-2020	954.10	963.90	970.00	958.00	963.00	963.07	965.08	612	5.91	15	428	69.93
SRTRANSFIN	YL	22-May-2020	935.00	930.00	930.00	930.00	930.00	930.00	930.00	100	0.93	3	100	100.00
SRTRANSFIN	YM	22-May-2020	1090.11	1080.00	1110.59	1080.00	1110.59	1110.59	1107.81	110	1.22	2	110	100.00
SRTRANSFIN	YN	22-May-2020	1040.00	1012.01	1040.00	1012.01	1040.00	1040.00	1035.75	263	2.72	14	238	90.49
SRTRANSFIN	YO	22-May-2020	897.70	979.00	979.00	979.00	979.00	979.00	979.00	11	0.11	1	11	100.00
SRTRANSFIN	YQ	22-May-2020	975.60	961.01	970.00	961.01	970.00	967.45	965.17	289	2.79	8	189	65.40
SRTRANSFIN	YS	22-May-2020	965.00	945.70	945.70	945.70	945.70	945.70	945.70	18	0.17	2	18	100.00
SRTRANSFIN	YV	22-May-2020	932.54	932.54	939.00	927.00	930.10	937.13	936.23	290	2.72	14	240	82.76
SRTRANSFIN	YW	22-May-2020	930.00	930.00	930.00	930.00	930.00	930.00	930.00	48	0.45	4	48	100.00
SRTRANSFIN	YX	22-May-2020	960.00	946.00	946.00	940.00	940.00	943.55	943.56	450	4.25	10	450	100.00
SRTRANSFIN	Z1	22-May-2020	1001.00	1014.00	1014.00	1005.00	1005.00	1011.00	1011.00	150	1.52	2	150	100.00
SRTRANSFIN	Z2	22-May-2020	951.00	965.00	965.00	965.00	965.00	965.00	965.00	115	1.11	2	115	100.00
SRTRANSFIN	Z5	22-May-2020	917.90	918.00	918.00	918.00	918.00	918.00	918.00	53	0.49	2	53	100.00
SRTRANSFIN	Z9	22-May-2020	920.00	920.00	920.00	920.00	920.00	920.00	920.00	70	0.64	1	70	100.00
SRTRANSFIN	ZE	22-May-2020	949.40	815.00	909.00	815.00	886.01	897.66	871.79	130	1.13	6	50	38.46
SSWL	EQ	22-May-2020	334.70	330.00	339.80	323.00	332.00	329.20	330.38	5414	17.89	498	3593	66.36
STAN	DR	22-May-2020	32.25	32.00	32.90	31.70	32.05	32.05	32.37	15977	5.17	285	13511	84.57
STAR	EQ	22-May-2020	421.85	423.35	428.50	415.00	417.10	416.50	420.98	788675	3320.15	18102	163247	20.70
STARCEMENT	EQ	22-May-2020	70.50	71.45	72.90	69.50	71.25	71.40	70.90	46556	33.01	965	20824	44.73
STARPAPER	EQ	22-May-2020	92.60	92.50	93.25	89.55	90.55	90.55	90.88	63524	57.73	1266	26888	42.33
STCINDIA	BE	22-May-2020	35.85	35.20	37.60	35.20	35.65	35.85	36.54	4985	1.82	57	-	-
STEELCITY	EQ	22-May-2020	18.55	18.60	18.95	18.55	18.55	18.60	18.66	2282	0.43	23	2033	89.09
STEELXIND	EQ	22-May-2020	12.20	12.05	12.35	11.70	11.70	11.90	11.96	13019	1.56	55	11419	87.71
STEL	EQ	22-May-2020	45.15	46.85	46.85	44.30	44.65	45.15	45.62	3524	1.61	90	1903	54.00
STERTOOLS	EQ	22-May-2020	117.35	116.55	119.35	113.05	113.90	113.85	115.85	10407	12.06	450	7875	75.67
STINDIA	EQ	22-May-2020	5.00	4.75	4.95	4.75	4.75	4.75	4.87	909	0.04	22	909	100.00
STRTECH	EQ	22-May-2020	100.95	100.20	101.35	97.00	98.00	98.00	98.73	766400	756.63	6739	262449	34.24
SUBCAPCITY	BE	22-May-2020	5.00	5.25	5.25	5.00	5.00	5.00	5.22	1500	0.08	2	-	-
SUBEX	EQ	22-May-2020	5.60	5.85	5.85	5.85	5.85	5.85	5.85	143235	8.38	98	143235	100.00
SUBROS	EQ	22-May-2020	159.10	159.00	160.45	155.00	156.00	155.80	156.56	24143	37.80	811	14751	61.10
SUDARSCHEM	EQ	22-May-2020	364.00	364.50	373.50	360.00	363.85	364.70	366.68	115337	422.92	3838	26599	23.06
SUMEETINDS	EQ	22-May-2020	1.40	1.45	1.45	1.35	1.45	1.45	1.43	130122	1.86	77	103362	79.43
SUMICHEM	EQ	22-May-2020	222.95	222.95	226.00	219.00	219.00	221.55	222.90	120961	269.62	2834	69343	57.33
SUMIT	BE	22-May-2020	10.90	10.40	10.80	10.40	10.70	10.70	10.61	267	0.03	9	-	-
SUMMITSEC	EQ	22-May-2020	286.70	286.05	295.00	284.05	284.10	285.55	287.92	351	1.01	196	166	47.29
SUNCLAYLTD	EQ	22-May-2020	1332.95	1342.80	1379.00	1322.00	1340.00	1344.90	1343.61	694	9.32	96	535	77.09
SUNDARAM	EQ	22-May-2020	1.10	1.10	1.10	1.05	1.05	1.05	1.06	71207	0.75	48	61006	85.67
SUNDARMFIN	EQ	22-May-2020	1196.55	1197.15	1207.05	1181.30	1198.00	1200.90	1194.51	17018	203.28	1904	9614	56.49
SUNDARMHLD	EQ	22-May-2020	43.10	43.95	44.00	42.10	42.95	42.30	42.76	8879	3.80	127	7749	87.27
SUNDRMBRAK	EQ	22-May-2020	165.40	166.55	170.05	162.00	168.00	165.65	165.95	764	1.27	126	609	79.71
SUNDRMFAST	EQ	22-May-2020	280.60	280.55	284.50	277.85	283.10	283.35	282.27	40267	113.66	2140	20822	51.71
SUNFLAG	EQ	22-May-2020	27.20	27.15	27.50	26.75	27.00	27.15	26.99	47971	12.95	318	29657	61.82
SUNPHARMA	EQ	22-May-2020	466.45	467.00	471.90	458.05	469.60	469.40	466.85	10194360	47592.02	133789	2323604	22.79
SUNTECK	EQ	22-May-2020	151.25	152.00	153.00	148.05	150.00	149.30	150.08	158761	238.26	2077	30880	19.45
SUNTV	EQ	22-May-2020	386.10	387.50	400.00	385.00	396.00	393.95	394.78	3506414	13842.78	46660	485173	13.84
SUPERHOUSE	EQ	22-May-2020	63.80	62.95	65.50	61.10	62.85	62.15	62.65	3459	2.17	83	2963	85.66
SUPERSPIN	BE	22-May-2020	3.45	3.55	3.55	3.30	3.40	3.30	3.43	9571	0.33	38	-	-
SUPPETRO	EQ	22-May-2020	155.60	155.25	155.25	152.50	152.50	152.85	153.70	6661	10.24	237	4269	64.09
SUPRAJIT	EQ	22-May-2020	112.75	112.90	115.05	111.50	111.75	111.65	112.78	49061	55.33	1701	32650	66.55
SUPREMEIND	EQ	22-May-2020	912.35	916.95	999.00	915.30	973.00	978.35	956.34	301593	2884.24	23807	57828	19.17
SUPREMEINF	BZ	22-May-2020	7.95	7.60	7.60	7.60	7.60	7.60	7.60	2869	0.22	5	-	-
SURANASOL	EQ	22-May-2020	5.25	5.45	5.45	5.20	5.25	5.25	5.30	4236	0.22	32	3425	80.85
SURANAT&P	EQ	22-May-2020	3.10	3.20	3.20	2.95	2.95	2.95	3.04	478	0.01	70	420	87.87
SURYALAXMI	BE	22-May-2020	15.80	15.60	16.00	15.60	15.95	15.95	15.65	4949	0.77	21	-	-
SURYAROSNI	EQ	22-May-2020	78.05	78.10	79.30	76.00	77.70	77.20	77.53	20210	15.67	397	14385	71.18
SUTLEJTEX	EQ	22-May-2020	19.80	20.80	20.80	18.75	19.15	19.05	19.08	10761	2.05	139	10178	94.58
SUVEN	EQ	22-May-2020	37.20	38.00	38.45	35.35	35.65	35.65	36.75	1006674	370.00	5461	695651	69.10
SUVENPHAR	EQ	22-May-2020	323.65	324.95	327.15	319.65	322.40	321.60	322.65	60255	194.41	1990	43744	72.60
SUZLON	EQ	22-May-2020	2.80	2.90	2.90	2.70	2.80	2.75	2.80	37159274	1038.80	32142	11644096	31.34
SWANENERGY	EQ	22-May-2020	100.40	100.50	100.80	99.90	100.30	100.05	100.28	70785	70.98	368	16387	23.15
SWARAJENG	EQ	22-May-2020	1028.20	1028.20	1052.00	1005.00	1029.00	1019.00	1025.33	2560	26.25	351	1656	64.69
SWELECTES	EQ	22-May-2020	79.40	79.55	81.55	79.30	81.10	81.10	80.74	1227	0.99	52	968	78.89
SWSOLAR	EQ	22-May-2020	142.55	149.65	149.65	137.60	149.60	147.90	145.31	913093	1326.78	8967	490686	53.74
SYMPHONY	EQ	22-May-2020	800.55	803.00	821.95	781.05	792.05	790.75	796.10	22680	180.56	3130	11006	48.53
SYNCOM	BE	22-May-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	27386	0.47	67	-	-
SYNGENE	EQ	22-May-2020	359.60	360.00	373.90	350.00	358.00	357.15	356.62	501613	1788.84	9913	297271	59.26
TAINWALCHM	EQ	22-May-2020	35.55	34.75	37.75	34.65	35.90	35.85	35.48	1078	0.38	44	1003	93.04
TAJGVK	EQ	22-May-2020	129.30	128.00	134.45	125.15	126.60	127.25	130.52	110464	144.18	3125	27330	24.74
TAKE	EQ	22-May-2020	50.10	50.80	51.40	49.10	49.65	49.55	49.71	34396	17.10	402	25605	74.44
TALBROAUTO	EQ	22-May-2020	81.60	83.40	83.40	77.25	79.00	78.50	79.08	11938	9.44	399	7029	58.88
TALWALKARS	BZ	22-May-2020	1.40	1.40	1.40	1.35	1.40	1.40	1.38	33931	0.47	35	-	-
TALWGYM	BZ	22-May-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	16775	0.18	13	-	-
TANLA	EQ	22-May-2020	64.85	65.20	65.85	64.90	65.85	65.75	65.43	117829	77.10	462	100173	85.02
TARMAT	EQ	22-May-2020	19.35	20.00	20.00	18.75	19.05	19.05	19.15	1015	0.19	14	907	89.36
TASTYBITE	EQ	22-May-2020	9551.75	9644.00	9644.00	9152.00	9570.00	9547.70	9497.91	1705	161.94	433	1368	80.23
TATACAPHSG	N2	22-May-2020	1015.00	1016.00	1047.08	1015.50	1047.08	1047.08	1023.46	100	1.02	5	100	100.00
TATACAPHSG	N4	22-May-2020	1025.00	1025.00	1030.00	1025.00	1030.00	1030.00	1029.56	565	5.82	11	565	100.00
TATACAPHSG	N6	22-May-2020	1028.00	1033.00	1033.00	1030.00	1030.00	1030.00	1031.00	30	0.31	3	30	100.00
TATACHEM	EQ	22-May-2020	283.40	284.00	298.85	282.50	296.00	295.00	292.22	2854398	8341.03	36493	663862	23.26
TATACOFFEE	EQ	22-May-2020	71.30	70.50	72.20	70.50	71.00	71.05	71.14	224703	159.86	3284	65776	29.27
TATACOMM	EQ	22-May-2020	488.55	486.00	512.95	474.55	495.05	498.35	503.23	258950	1303.12	9189	154502	59.66
TATACONSUM	EQ	22-May-2020	360.30	361.55	366.95	356.20	361.85	362.45	363.37	3958853	14385.38	87379	1917147	48.43
TATAELXSI	EQ	22-May-2020	771.55	766.00	786.50	766.00	773.00	775.00	776.19	283314	2199.07	12030	68177	24.06
TATAINVEST	EQ	22-May-2020	672.40	672.40	684.75	666.35	677.35	679.90	676.32	7058	47.73	862	3158	44.74
TATAMETALI	EQ	22-May-2020	427.70	427.70	427.70	408.50	417.50	416.45	416.19	15126	62.95	1475	7319	48.39
TATAMOTORS	EQ	22-May-2020	84.10	83.40	83.90	82.00	83.05	82.80	82.82	29252936	24228.32	96301	3797520	12.98
TATAMTRDVR	EQ	22-May-2020	35.35	35.05	35.30	34.35	34.70	34.70	34.72	1691515	587.33	7092	404647	23.92
TATAPOWER	EQ	22-May-2020	32.85	32.50	34.10	31.90	34.00	33.75	33.00	40499126	13366.64	49454	9788491	24.17
TATASTEEL	E1	22-May-2020	30.10	30.20	30.30	29.50	29.80	29.85	29.92	27392	8.20	215	17335	63.28
TATASTEEL	EQ	22-May-2020	283.70	279.00	280.25	273.30	275.00	274.45	276.22	10656911	29435.99	104788	1811193	17.00
TATASTLBSL	EQ	22-May-2020	17.35	17.30	17.30	16.70	16.85	16.75	16.85	1349066	227.30	4188	659854	48.91
TATASTLLP	EQ	22-May-2020	218.55	218.80	219.00	216.70	218.00	217.90	217.59	6805	14.81	317	4737	69.61
TBZ	EQ	22-May-2020	20.20	20.15	20.60	19.65	19.85	19.90	20.08	29866	6.00	422	19133	64.06
TCFSL	NB	22-May-2020	1062.47	1061.90	1064.99	1051.01	1062.02	1062.02	1060.91	2331	24.73	73	1870	80.22
TCFSL	ND	22-May-2020	1073.65	1076.50	1089.00	1073.50	1080.55	1080.67	1079.58	5458	58.92	112	4828	88.46
TCFSL	NH	22-May-2020	1060.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	142	1.51	5	142	100.00
TCFSL	NL	22-May-2020	1070.50	1079.90	1089.00	1077.99	1089.00	1089.00	1079.66	165	1.78	21	128	77.58
TCI	EQ	22-May-2020	151.40	150.60	152.50	145.55	148.45	148.40	148.66	14803	22.01	729	9746	65.84
TCIDEVELOP	EQ	22-May-2020	299.75	291.15	310.15	284.80	309.95	299.15	291.59	1750	5.10	103	1100	62.86
TCIEXP	EQ	22-May-2020	569.05	579.00	579.00	522.70	541.00	531.60	537.73	198732	1068.64	11417	126645	63.73
TCIFINANCE	EQ	22-May-2020	5.25	5.15	5.25	5.00	5.25	5.15	5.04	5590	0.28	23	5524	98.82
TCNSBRANDS	EQ	22-May-2020	340.70	340.70	344.70	335.55	335.55	337.55	341.38	1357	4.63	206	1015	74.80
TCPLPACK	EQ	22-May-2020	236.95	239.00	248.70	231.00	239.85	235.20	237.78	2289	5.44	140	2022	88.34
TCS	EQ	22-May-2020	1991.20	1977.10	2032.00	1961.25	2015.15	2020.35	2005.12	3663422	73455.95	129277	1423498	38.86
TDPOWERSYS	EQ	22-May-2020	82.50	82.50	83.90	78.00	78.00	79.90	79.83	6383	5.10	157	3571	55.95
TEAMLEASE	EQ	22-May-2020	1514.85	1537.00	1537.00	1515.00	1515.00	1521.70	1523.57	1439	21.92	308	945	65.67
TECHM	EQ	22-May-2020	520.05	517.10	531.00	515.10	529.35	529.65	525.98	4254552	22378.11	66566	2127756	50.01
TECHNOE	EQ	22-May-2020	192.55	194.95	195.00	189.00	192.00	193.90	191.69	2181	4.18	516	1506	69.05
TECHNOFAB	EQ	22-May-2020	5.25	5.15	5.30	5.00	5.00	5.00	5.03	8839	0.44	55	7730	87.45
TEJASNET	BE	22-May-2020	29.70	30.60	31.15	29.75	31.15	31.15	31.12	209116	65.08	1041	-	-
TERASOFT	EQ	22-May-2020	17.85	17.05	17.85	16.80	17.60	17.45	17.20	15759	2.71	174	9164	58.15
TEXINFRA	EQ	22-May-2020	33.40	32.95	33.95	32.05	32.75	32.55	32.65	2039	0.67	48	1742	85.43
TEXMOPIPES	EQ	22-May-2020	10.05	9.80	10.10	9.70	9.80	9.80	9.78	20051	1.96	76	13504	67.35
TEXRAIL	EQ	22-May-2020	22.45	22.45	22.80	20.55	22.10	21.85	21.68	56841	12.32	497	33579	59.08
TFCILTD	EQ	22-May-2020	30.75	31.50	31.50	30.00	30.00	30.15	30.23	59956	18.12	440	44735	74.61
THANGAMAYL	EQ	22-May-2020	241.95	231.00	243.95	229.00	241.50	235.40	236.17	4870	11.50	100	3791	77.84
THEINVEST	EQ	22-May-2020	106.10	101.50	108.40	100.80	102.00	102.00	102.24	1669	1.71	27	1095	65.61
THEMISMED	BE	22-May-2020	308.95	308.95	313.00	300.00	302.05	312.00	307.69	82	0.25	9	-	-
THERMAX	EQ	22-May-2020	706.55	704.30	707.60	701.25	701.30	703.50	704.05	9079	63.92	497	3195	35.19
THIRUSUGAR	BZ	22-May-2020	2.65	2.55	2.75	2.55	2.75	2.75	2.75	218	0.01	4	-	-
THOMASCOOK	EQ	22-May-2020	23.55	23.55	24.70	22.40	24.70	24.50	23.33	630695	147.12	1705	494557	78.41
THOMASCOTT	BE	22-May-2020	4.55	4.35	4.35	4.35	4.35	4.35	4.35	37	0.00	2	-	-
THYROCARE	EQ	22-May-2020	521.80	521.80	531.00	521.80	530.00	529.50	528.49	50041	264.46	4140	29739	59.43
TI	EQ	22-May-2020	17.50	17.25	17.45	16.65	16.85	16.75	16.92	78284	13.24	369	42722	54.57
TIDEWATER	EQ	22-May-2020	3353.15	3361.90	3385.00	3324.05	3355.00	3358.45	3354.95	451	15.13	161	298	66.08
TIIL	EQ	22-May-2020	198.85	191.20	199.70	191.20	198.70	198.70	197.24	386	0.76	25	265	68.65
TIINDIA	EQ	22-May-2020	316.95	320.00	322.75	315.45	315.45	316.20	317.91	22563	71.73	1983	14224	63.04
TIJARIA	EQ	22-May-2020	5.35	5.45	5.50	5.25	5.50	5.50	5.42	6100	0.33	22	4838	79.31
TIL	EQ	22-May-2020	120.05	117.05	122.00	115.65	116.90	116.95	117.25	1850	2.17	90	1157	62.54
TIMESGTY	EQ	22-May-2020	18.65	18.05	19.55	18.05	19.55	19.55	19.05	15	0.00	2	10	66.67
TIMETECHNO	EQ	22-May-2020	28.55	28.30	28.80	27.80	28.20	28.05	28.10	104826	29.46	766	82344	78.55
TIMKEN	EQ	22-May-2020	787.85	788.50	804.90	778.30	788.00	786.25	787.47	36574	288.01	1461	29348	80.24
TINPLATE	EQ	22-May-2020	81.80	81.05	83.80	77.75	81.00	80.95	81.39	82205	66.90	2024	28419	34.57
TIPSINDLTD	EQ	22-May-2020	97.80	99.45	100.55	95.20	95.20	96.25	96.36	1677	1.62	61	574	34.23
TIRUMALCHM	EQ	22-May-2020	39.65	39.75	40.60	39.55	40.00	40.20	40.06	160223	64.18	1137	91365	57.02
TIRUPATIFL	SM	22-May-2020	29.10	28.95	28.95	28.95	28.95	28.95	28.95	3200	0.93	1	3200	100.00
TITAN	EQ	22-May-2020	849.85	844.90	855.95	837.90	848.30	849.65	847.95	1955678	16583.19	68475	601566	30.76
TMRVL	BE	22-May-2020	6.85	7.15	7.15	7.10	7.15	7.15	7.15	47726	3.41	157	-	-
TNPETRO	EQ	22-May-2020	31.30	31.30	32.65	30.55	32.25	32.35	32.06	119597	38.34	926	68610	57.37
TNPL	EQ	22-May-2020	91.50	91.90	91.90	89.50	90.10	89.95	90.12	83427	75.18	1251	45022	53.97
TNTELE	BE	22-May-2020	1.30	1.30	1.30	1.30	1.30	1.30	1.30	2	0.00	1	-	-
TOKYOPLAST	EQ	22-May-2020	57.50	59.50	60.00	56.95	60.00	59.90	59.07	2649	1.56	48	2508	94.68
TORNTPHARM	EQ	22-May-2020	2618.75	2614.95	2630.00	2589.30	2599.40	2601.00	2607.70	648403	16908.39	56570	286333	44.16
TORNTPOWER	EQ	22-May-2020	302.30	302.30	311.50	299.35	301.70	300.90	306.50	2231671	6840.01	31222	620499	27.80
TOUCHWOOD	EQ	22-May-2020	49.70	49.00	53.00	45.25	48.15	47.65	47.63	6787	3.23	78	6200	91.35
TPLPLASTEH	EQ	22-May-2020	83.00	82.00	84.50	78.25	79.95	79.15	80.61	3267	2.63	169	1885	57.70
TRANSWIND	SM	22-May-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	8000	0.29	2	8000	100.00
TREEHOUSE	EQ	22-May-2020	3.95	4.05	4.05	3.80	3.80	3.85	3.88	6476	0.25	33	4930	76.13
TREJHARA	BE	22-May-2020	5.65	5.65	5.85	5.40	5.40	5.45	5.51	870	0.05	9	-	-
TRENT	EQ	22-May-2020	451.80	453.30	464.80	435.65	443.95	442.45	446.48	272172	1215.18	11215	79323	29.14
TRF	BE	22-May-2020	65.75	67.45	67.70	63.10	66.00	65.80	65.26	2155	1.41	41	-	-
TRIDENT	EQ	22-May-2020	4.55	4.55	4.60	4.45	4.55	4.55	4.52	3306869	149.43	11387	1725390	52.18
TRIGYN	EQ	22-May-2020	25.35	26.00	26.00	25.00	25.60	25.60	25.45	14133	3.60	166	8927	63.16
TRIL	EQ	22-May-2020	6.25	6.35	6.35	6.20	6.30	6.30	6.27	26339	1.65	93	22071	83.80
TRITURBINE	EQ	22-May-2020	61.35	60.30	62.00	60.00	60.30	60.45	60.61	11669	7.07	459	7738	66.31
TRIVENI	EQ	22-May-2020	39.40	40.90	41.35	39.80	41.35	41.05	40.80	792199	323.18	4634	521081	65.78
TTKHLTCARE	EQ	22-May-2020	418.90	418.90	426.00	411.25	422.00	419.25	418.47	733	3.07	111	427	58.25
TTKPRESTIG	EQ	22-May-2020	4899.50	4924.00	4949.55	4760.00	4775.00	4773.15	4820.28	1779	85.75	972	970	54.53
TTL	EQ	22-May-2020	27.40	26.95	28.60	26.65	27.00	27.25	27.76	2173	0.60	80	1706	78.51
TTML	BE	22-May-2020	2.70	2.80	2.80	2.60	2.65	2.65	2.68	502122	13.45	628	-	-
TV18BRDCST	EQ	22-May-2020	21.35	21.55	22.20	20.90	21.60	21.35	21.49	3783844	813.12	4787	1850620	48.91
TVSELECT	EQ	22-May-2020	68.25	70.90	70.90	66.10	68.10	67.40	68.19	17947	12.24	613	10021	55.84
TVSMOTOR	EQ	22-May-2020	315.80	312.00	319.00	308.00	314.20	314.15	312.73	2202580	6888.10	26397	155686	7.07
TVSSRICHAK	EQ	22-May-2020	1082.60	1066.65	1299.10	1025.10	1299.10	1299.10	1203.48	123374	1484.78	10476	20268	16.43
TVTODAY	EQ	22-May-2020	175.90	177.35	177.90	173.90	175.85	175.25	175.69	13692	24.06	989	9613	70.21
TVVISION	BE	22-May-2020	1.20	1.20	1.25	1.15	1.15	1.20	1.20	1281	0.02	14	-	-
TWL	EQ	22-May-2020	30.25	30.00	30.50	29.50	30.05	30.00	29.99	37357	11.21	451	19675	52.67
UBL	EQ	22-May-2020	927.05	927.05	945.10	906.00	913.00	913.30	930.46	1161776	10809.87	39625	181796	15.65
UCALFUEL	EQ	22-May-2020	96.65	96.60	96.60	93.90	96.00	95.35	94.84	9727	9.23	690	5464	56.17
UCOBANK	EQ	22-May-2020	11.10	11.10	11.30	10.85	11.00	10.95	11.04	660034	72.87	1803	292087	44.25
UFLEX	EQ	22-May-2020	177.40	180.00	186.00	178.60	182.30	183.35	183.29	1005227	1842.45	13405	189744	18.88
UFO	EQ	22-May-2020	65.90	66.00	68.50	63.90	65.60	65.90	65.68	45085	29.61	1292	26039	57.76
UGARSUGAR	EQ	22-May-2020	12.00	12.00	12.20	11.70	12.05	12.00	11.97	49329	5.90	314	32641	66.17
UJAAS	EQ	22-May-2020	3.50	3.55	3.55	3.35	3.40	3.40	3.41	123891	4.22	348	76665	61.88
UJJIVAN	EQ	22-May-2020	156.50	154.00	159.90	144.50	151.05	151.00	149.80	6926310	10375.63	47973	736761	10.64
UJJIVANSFB	EQ	22-May-2020	26.90	27.05	27.40	26.30	26.60	26.65	26.82	1222418	327.81	7772	688363	56.31
ULTRACEMCO	EQ	22-May-2020	3571.50	3550.00	3668.00	3530.00	3645.50	3638.95	3611.84	1021158	36882.57	70977	186237	18.24
UMANGDAIRY	EQ	22-May-2020	35.70	35.05	36.35	33.80	34.60	34.55	34.75	9261	3.22	101	6225	67.22
UMESLTD	BE	22-May-2020	0.85	0.85	0.85	0.80	0.80	0.80	0.81	33058	0.27	23	-	-
UNICHEMLAB	EQ	22-May-2020	128.60	124.40	129.85	124.40	125.95	126.40	127.00	247752	314.63	618	240758	97.18
UNIENTER	EQ	22-May-2020	45.40	43.60	45.65	43.60	45.25	45.25	45.17	1356	0.61	20	1101	81.19
UNIONBANK	EQ	22-May-2020	23.20	23.20	23.60	22.65	22.90	22.85	23.02	3422439	787.73	10991	1032819	30.18
UNIPLY	EQ	22-May-2020	6.65	6.80	6.95	6.50	6.95	6.95	6.90	218602	15.08	301	175204	80.15
UNITECH	BZ	22-May-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.30	1761280	22.85	494	-	-
UNITEDTEA	EQ	22-May-2020	215.70	211.95	218.15	208.00	209.00	211.55	210.83	350	0.74	48	204	58.29
UNITY	BZ	22-May-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.31	19430	0.06	20	-	-
UNIVCABLES	EQ	22-May-2020	88.90	89.00	89.00	85.05	87.20	87.20	86.63	6511	5.64	186	3674	56.43
UNIVPHOTO	EQ	22-May-2020	83.80	90.95	90.95	83.10	84.30	84.45	84.96	3083	2.62	74	1974	64.03
UPL	EQ	22-May-2020	366.80	366.75	373.90	362.70	372.65	371.15	369.54	8545227	31578.33	111835	1467781	17.18
URJA	BE	22-May-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	645674	14.20	337	-	-
USHAMART	EQ	22-May-2020	12.90	12.65	13.50	12.55	13.50	13.35	12.87	172996	22.27	544	120355	69.57
UTINEXT50	EQ	22-May-2020	248.74	236.41	254.99	236.41	248.00	248.65	245.73	137	0.34	28	74	54.01
UTINIFTETF	EQ	22-May-2020	964.76	958.65	968.00	951.55	955.50	953.14	955.73	875	8.36	37	753	86.06
UTISENSETF	EQ	22-May-2020	337.15	340.04	340.04	324.00	325.00	325.54	328.59	3996	13.13	235	2634	65.92
UTISXN50	EQ	22-May-2020	262.00	262.00	262.00	261.00	261.00	261.21	261.21	14	0.04	2	14	100.00
UTTAMSTL	BE	22-May-2020	5.15	5.20	5.20	4.90	5.10	4.95	4.95	76030	3.77	229	-	-
UTTAMSUGAR	EQ	22-May-2020	57.75	58.85	60.60	57.00	60.60	60.10	59.52	37865	22.54	393	23985	63.34
UVSL	BE	22-May-2020	0.20	0.20	0.25	0.15	0.25	0.20	0.20	44336604	89.96	4746	-	-
V2RETAIL	EQ	22-May-2020	52.55	51.90	52.90	50.50	52.45	52.20	51.49	42523	21.90	727	22521	52.96
VADILALIND	EQ	22-May-2020	491.40	494.85	500.00	488.05	491.30	493.00	493.51	2650	13.08	291	1239	46.75
VAIBHAVGBL	EQ	22-May-2020	999.85	1010.00	1095.00	998.85	1063.00	1061.50	1059.34	46010	487.40	5712	20809	45.23
VAISHALI	EQ	22-May-2020	49.10	51.00	51.00	47.40	48.50	47.90	48.67	12164	5.92	260	1534	12.61
VAKRANGEE	EQ	22-May-2020	26.40	25.90	26.30	25.90	26.15	26.15	26.14	937259	245.03	2265	782121	83.45
VARDHACRLC	EQ	22-May-2020	27.65	28.25	28.25	26.55	26.80	26.75	27.09	3150	0.85	27	2590	82.22
VARDMNPOLY	BE	22-May-2020	2.80	2.80	2.80	2.80	2.80	2.80	2.80	500	0.01	1	-	-
VARROC	EQ	22-May-2020	130.20	131.90	136.70	129.30	132.95	132.90	134.86	192031	258.98	3077	113216	58.96
VASA	SM	22-May-2020	6.40	6.35	6.35	6.30	6.30	6.30	6.33	8000	0.51	2	8000	100.00
VASCONEQ	EQ	22-May-2020	7.15	7.00	7.35	6.90	7.00	6.95	7.03	50318	3.54	150	42433	84.33
VASWANI	EQ	22-May-2020	3.20	3.20	3.20	3.05	3.05	3.05	3.15	417	0.01	3	417	100.00
VBL	EQ	22-May-2020	580.05	580.00	588.25	571.25	581.60	582.70	581.42	204231	1187.44	13285	67177	32.89
VEDL	EQ	22-May-2020	90.20	90.00	90.40	88.60	89.00	89.10	89.23	15805466	14103.60	67856	3890453	24.61
VENKEYS	EQ	22-May-2020	1006.25	999.00	1022.00	995.15	1002.60	1000.75	1003.43	20875	209.47	2208	9233	44.23
VENUSREM	BE	22-May-2020	50.30	52.80	52.80	52.80	52.80	52.80	52.80	14358	7.58	74	-	-
VERA	SM	22-May-2020	57.65	59.20	59.20	59.20	59.20	59.20	59.20	1500	0.89	1	1500	100.00
VERTOZ	EQ	22-May-2020	74.95	75.00	76.00	73.75	75.00	74.55	74.58	28306	21.11	93	3141	11.10
VESUVIUS	EQ	22-May-2020	872.30	877.00	884.90	852.45	860.00	860.40	868.46	1069	9.28	173	459	42.94
VETO	EQ	22-May-2020	32.75	33.75	33.75	31.65	32.05	32.00	32.09	10291	3.30	82	9776	95.00
VGUARD	EQ	22-May-2020	172.05	171.05	172.90	170.00	170.60	170.35	171.34	162588	278.58	4923	36016	22.15
VHL	EQ	22-May-2020	1013.50	1001.50	1019.40	988.55	1017.80	1002.80	1007.52	57	0.57	27	39	68.42
VICEROY	BE	22-May-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	30725	0.83	68	-	-
VIDEOIND	BZ	22-May-2020	1.10	1.10	1.15	1.05	1.10	1.10	1.10	634257	7.00	399	-	-
VIDHIING	EQ	22-May-2020	57.65	57.95	59.85	56.85	57.00	57.45	58.02	17049	9.89	368	12150	71.27
VIJIFIN	EQ	22-May-2020	0.40	0.35	0.40	0.35	0.40	0.35	0.38	84469	0.32	40	84447	99.97
VIKASECO	EQ	22-May-2020	2.90	3.00	3.00	2.80	3.00	3.00	2.93	3147092	92.19	1391	1668850	53.03
VIKASMCORP	BE	22-May-2020	2.25	2.35	2.35	2.15	2.30	2.35	2.24	133477	2.99	173	-	-
VIKASPROP	EQ	22-May-2020	3.40	3.45	3.45	3.45	3.45	3.45	3.45	345949	11.94	133	345949	100.00
VIKASWSP	EQ	22-May-2020	4.80	5.00	5.20	4.70	5.10	5.10	4.98	1416323	70.52	1190	701926	49.56
VIMTALABS	EQ	22-May-2020	68.15	69.00	69.00	66.30	67.00	67.25	67.48	14799	9.99	486	7862	53.13
VINATIORGA	EQ	22-May-2020	962.45	960.40	976.90	950.00	964.75	962.20	961.24	33979	326.62	2744	11759	34.61
VINDHYATEL	EQ	22-May-2020	525.60	533.55	533.55	520.50	523.95	522.35	524.77	1662	8.72	266	845	50.84
VINYLINDIA	EQ	22-May-2020	71.70	71.50	84.80	71.50	81.50	82.70	81.14	1579054	1281.21	18265	278657	17.65
VIPCLOTHNG	EQ	22-May-2020	5.40	5.40	5.65	5.25	5.55	5.40	5.33	36410	1.94	123	15053	41.34
VIPIND	EQ	22-May-2020	219.95	219.95	222.00	216.50	217.50	216.95	218.47	332335	726.05	8223	151660	45.63
VIPULLTD	EQ	22-May-2020	16.15	16.05	16.40	15.35	16.30	15.60	15.90	5299	0.84	26	3101	58.52
VISAKAIND	EQ	22-May-2020	165.90	166.00	166.20	161.60	163.30	163.75	164.09	7850	12.88	318	4935	62.87
VISASTEEL	BE	22-May-2020	3.75	3.60	3.85	3.60	3.60	3.60	3.69	11871	0.44	29	-	-
VISHAL	BE	22-May-2020	227.05	227.05	233.00	227.05	233.00	233.00	232.46	110	0.26	3	-	-
VISHNU	EQ	22-May-2020	116.05	118.40	119.00	115.00	119.00	117.25	117.18	4428	5.19	135	2472	55.83
VISHWARAJ	EQ	22-May-2020	63.90	63.00	65.00	63.00	65.00	64.35	63.78	1113	0.71	57	845	75.92
VIVIMEDLAB	BE	22-May-2020	10.30	10.30	10.50	9.85	10.45	10.20	10.21	12694	1.30	79	-	-
VLSFINANCE	EQ	22-May-2020	34.50	34.25	35.00	33.60	34.10	34.10	34.10	5799	1.98	75	3035	52.34
VMART	EQ	22-May-2020	1579.45	1600.00	1620.00	1569.45	1585.00	1577.25	1596.92	14740	235.39	1349	9973	67.66
VOLTAMP	EQ	22-May-2020	838.50	826.05	848.95	825.00	840.00	837.90	832.91	2205	18.37	326	1222	55.42
VOLTAS	EQ	22-May-2020	461.35	461.75	466.95	445.00	450.10	450.30	454.66	2146202	9757.87	37854	373784	17.42
VRLLOG	EQ	22-May-2020	152.05	154.50	154.50	147.25	150.25	149.00	149.89	13545	20.30	1059	8739	64.52
VSSL	EQ	22-May-2020	42.95	44.75	44.75	42.00	44.00	44.00	43.84	1494	0.65	109	981	65.66
VSTIND	EQ	22-May-2020	3096.75	3191.00	3225.45	3112.00	3138.00	3136.10	3168.63	69269	2194.88	7109	21779	31.44
VSTTILLERS	EQ	22-May-2020	902.10	905.00	914.65	885.00	888.00	889.90	896.23	2367	21.21	298	1232	52.05
VTL	EQ	22-May-2020	633.10	634.95	637.45	625.10	636.80	635.15	634.38	5666	35.94	410	4064	71.73
WABAG	EQ	22-May-2020	94.30	94.30	94.60	90.05	91.50	91.05	91.88	198120	182.03	3577	155259	78.37
WABCOINDIA	EQ	22-May-2020	6810.10	6825.00	6970.00	6820.00	6900.00	6891.75	6903.94	28247	1950.15	1891	18302	64.79
WALCHANNAG	BE	22-May-2020	36.20	37.45	37.45	34.85	36.05	35.95	36.04	22735	8.19	199	-	-
WANBURY	BE	22-May-2020	17.50	17.80	18.15	16.65	18.15	18.10	17.26	20305	3.50	62	-	-
WATERBASE	EQ	22-May-2020	91.35	91.85	91.85	89.50	89.70	89.70	90.22	104783	94.53	1277	56868	54.27
WEBELSOLAR	BE	22-May-2020	14.80	15.00	15.20	14.10	14.20	14.20	14.53	21706	3.15	74	-	-
WEIZMANIND	EQ	22-May-2020	22.65	23.50	23.50	21.65	22.75	21.90	22.25	1035	0.23	36	562	54.30
WELCORP	EQ	22-May-2020	56.15	57.00	57.55	55.25	56.35	56.35	56.46	583207	329.26	4337	399682	68.53
WELENT	EQ	22-May-2020	59.00	58.75	60.65	57.60	60.00	60.05	59.29	65446	38.81	520	51616	78.87
WELSPUNIND	EQ	22-May-2020	27.20	27.20	27.75	27.00	27.40	27.45	27.32	378394	103.39	2466	282375	74.62
WENDT	EQ	22-May-2020	2025.60	1970.05	1999.95	1930.05	1980.00	1971.60	1969.57	81	1.60	41	47	58.02
WESTLIFE	EQ	22-May-2020	285.35	286.00	287.90	279.50	282.00	281.15	283.16	91339	258.63	3673	58104	63.61
WHEELS	EQ	22-May-2020	378.20	372.10	383.00	369.10	372.95	374.00	373.79	1028	3.84	174	676	65.76
WHIRLPOOL	EQ	22-May-2020	1883.05	1894.00	1897.45	1840.10	1851.00	1853.95	1857.60	15883	295.04	2281	7750	48.79
WILLAMAGOR	EQ	22-May-2020	14.00	13.70	14.65	13.30	13.65	13.65	13.67	296	0.04	13	185	62.50
WINDMACHIN	BE	22-May-2020	11.75	11.40	12.30	11.40	12.10	12.10	11.97	19064	2.28	43	-	-
WIPRO	EQ	22-May-2020	189.10	189.05	190.85	186.45	189.50	189.00	188.73	4588831	8660.35	35230	766469	16.70
WOCKPHARMA	EQ	22-May-2020	224.75	224.90	227.90	215.20	224.50	225.70	222.27	355430	790.00	8743	78732	22.15
WONDERLA	EQ	22-May-2020	111.00	112.50	114.00	110.00	110.35	111.65	111.90	101935	114.07	2406	75251	73.82
WSI	BE	22-May-2020	0.95	0.95	0.95	0.95	0.95	0.95	0.95	483	0.00	3	-	-
WSTCSTPAPR	EQ	22-May-2020	124.80	124.20	125.35	123.20	125.00	124.10	124.36	16618	20.67	832	12550	75.52
XCHANGING	EQ	22-May-2020	37.90	38.95	38.95	36.90	38.35	38.15	37.99	21186	8.05	273	18504	87.34
XELPMOC	EQ	22-May-2020	43.95	45.65	45.70	42.75	45.25	44.55	44.34	377	0.17	43	148	39.26
XPROINDIA	EQ	22-May-2020	15.55	15.20	16.80	15.20	15.20	15.60	15.83	8084	1.28	82	3579	44.27
YESBANK	EQ	22-May-2020	26.90	26.95	27.00	26.00	26.60	26.55	26.50	14604827	3870.89	51172	5549183	38.00
ZEEL	EQ	22-May-2020	153.95	153.60	165.00	152.00	164.90	163.25	160.45	38378398	61578.74	247438	5580384	14.54
ZEEL	P2	22-May-2020	3.40	3.35	3.40	3.35	3.35	3.35	3.39	29191	0.99	13	23100	79.13
ZEELEARN	EQ	22-May-2020	12.15	12.20	12.40	11.90	12.10	12.00	12.01	250273	30.05	877	174961	69.91
ZEEMEDIA	BE	22-May-2020	5.20	5.30	5.30	4.95	5.20	5.15	5.09	391279	19.90	544	-	-
ZENITHBIR	BE	22-May-2020	0.40	0.40	0.45	0.35	0.45	0.45	0.40	116061	0.46	50	-	-
ZENITHEXPO	EQ	22-May-2020	37.15	37.15	37.15	35.30	36.05	36.05	35.78	1129	0.40	25	959	84.94
ZENSARTECH	EQ	22-May-2020	86.65	88.05	88.05	86.00	86.65	86.60	86.62	72371	62.69	1360	64234	88.76
ZENTEC	EQ	22-May-2020	37.15	37.80	38.00	36.00	36.85	36.50	36.87	48940	18.05	722	26639	54.43
ZODIAC	SM	22-May-2020	11.70	11.70	11.70	11.70	11.70	11.70	11.70	2000	0.23	1	2000	100.00
ZODIACLOTH	EQ	22-May-2020	100.20	98.05	103.45	90.70	93.20	95.60	94.26	12200	11.50	606	6412	52.56
ZODJRDMKJ	EQ	22-May-2020	23.40	23.40	24.15	20.85	22.25	23.60	23.05	429	0.10	23	322	75.06
ZOTA	EQ	22-May-2020	138.55	150.00	156.00	145.00	145.00	146.40	149.68	44799	67.06	957	24775	55.30
ZUARI	BE	22-May-2020	83.20	81.50	83.10	80.60	83.10	82.90	82.08	3963	3.25	40	-	-
ZUARIGLOB	EQ	22-May-2020	37.05	37.10	37.65	36.55	37.00	36.95	36.97	13779	5.09	144	6252	45.37
ZYDUSWELL	EQ	22-May-2020	1238.00	1253.00	1256.00	1215.05	1234.40	1242.00	1239.56	8190	101.52	1152	4000	48.84