nse-sec-bhavdata-full-2020-05-26.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	26-May-2020	25.80	26.40	26.40	25.10	25.60	25.45	25.54	25472	6.51	504	11256	44.19
21STCENMGM	EQ	26-May-2020	10.70	10.70	10.70	10.70	10.70	10.70	10.70	6	0.00	3	6	100.00
3IINFOTECH	EQ	26-May-2020	1.70	1.70	1.70	1.65	1.65	1.65	1.66	1439863	23.91	729	1194778	82.98
3MINDIA	EQ	26-May-2020	17683.15	17600.00	17650.00	17300.00	17499.95	17520.65	17480.25	1970	344.36	887	1156	58.68
3RDROCK	IT	26-May-2020	64.60	64.60	64.60	64.60		64.60	64.60	5200	3.36	1	5200	100.00
509GS2022	GS	26-May-2020	101.80	97.00	106.89	97.00	106.89	106.89	104.91	5	0.01	3	4	80.00
5PAISA	EQ	26-May-2020	141.90	141.90	150.00	141.90	148.00	147.90	146.13	12136	17.73	233	9575	78.90
617GS2021	GS	26-May-2020	101.00	104.00	104.00	100.01	104.00	104.00	102.13	64	0.07	3	34	53.13
63MOONS	BE	26-May-2020	51.30	53.80	53.80	50.30	50.75	51.40	51.30	14965	7.68	241	-	-
716GS2050	GS	26-May-2020	105.00	105.50	106.15	105.50	106.15	106.15	105.86	346	0.37	4	346	100.00
719GS2060	GS	26-May-2020	107.09	107.00	107.00	107.00	107.00	107.00	107.00	200	0.21	1	200	100.00
726GS2029	GS	26-May-2020	105.50	110.50	110.50	110.50	110.50	110.50	110.50	1	0.00	1	1	100.00
727GS2026	GS	26-May-2020	111.10	105.58	105.58	105.58	105.58	105.58	105.58	10	0.01	1	10	100.00
732GS2024	GS	26-May-2020	92.20	87.62	87.62	87.62	87.62	87.62	87.62	10	0.01	1	10	100.00
737GS2023	GS	26-May-2020	102.00	102.20	102.20	102.20	102.20	102.20	102.20	500	0.51	1	500	100.00
757GS2033	GS	26-May-2020	113.85	114.30	114.30	114.30	114.30	114.30	114.30	1	0.00	1	1	100.00
8KMILES	BZ	26-May-2020	22.95	22.00	24.05	22.00	24.05	24.05	23.82	136089	32.42	220	-	-
A2ZINFRA	EQ	26-May-2020	3.70	3.80	3.80	3.65	3.80	3.75	3.73	118995	4.44	170	80683	67.80
AARTIDRUGS	EQ	26-May-2020	852.15	862.50	889.75	853.05	888.00	883.95	876.63	200565	1758.21	10016	81096	40.43
AARTIIND	EQ	26-May-2020	1029.65	1027.00	1027.00	991.00	1014.70	1009.85	1006.69	492917	4962.13	23901	167382	33.96
AARVEEDEN	EQ	26-May-2020	8.25	8.25	8.80	8.10	8.45	8.20	8.31	4064	0.34	45	3296	81.10
AAVAS	EQ	26-May-2020	1091.25	1091.25	1091.25	1036.70	1036.70	1037.10	1040.89	18615	193.76	2505	13656	73.36
ABAN	BE	26-May-2020	18.20	19.00	19.00	17.65	18.50	17.95	18.35	25375	4.66	227	-	-
ABB	EQ	26-May-2020	730.10	737.30	749.00	723.30	725.50	725.95	734.89	524000	3850.81	8899	425074	81.12
ABBOTINDIA	EQ	26-May-2020	16423.90	16699.00	16895.75	16420.00	16825.00	16802.00	16774.50	17637	2958.52	3086	13397	75.96
ABCAPITAL	EQ	26-May-2020	42.00	42.20	45.70	41.55	45.20	45.10	42.67	16184187	6905.89	35205	892063	5.51
ABFRL	EQ	26-May-2020	111.15	111.95	112.90	107.35	108.30	108.75	109.55	1629138	1784.80	16975	987168	60.59
ABSLBANETF	EQ	26-May-2020	167.93	167.94	171.50	164.00	166.00	165.64	166.77	460	0.77	31	347	75.43
ABSLNN50ET	EQ	26-May-2020	239.78	255.00	255.00	235.10	250.79	249.01	248.40	215	0.53	35	140	65.12
ABSLRIF6RG	MF	26-May-2020	5.30	5.09	5.11	5.09	5.11	5.11	5.10	2	0.00	2	1	50.00
ACC	EQ	26-May-2020	1227.10	1236.00	1282.80	1236.00	1276.00	1277.45	1262.21	2562407	32342.96	81658	443855	17.32
ACCELYA	EQ	26-May-2020	914.45	915.50	924.90	915.50	919.50	919.75	919.60	9203	84.63	1098	5348	58.11
ACE	EQ	26-May-2020	42.15	42.15	42.70	42.10	42.40	42.40	42.36	68312	28.94	667	37606	55.05
ADANIENT	EQ	26-May-2020	138.10	139.00	143.30	138.35	139.10	139.50	140.77	2657870	3741.46	23189	776833	29.23
ADANIGAS	EQ	26-May-2020	115.70	117.25	119.20	113.60	114.50	114.65	116.81	2478450	2895.14	19838	785279	31.68
ADANIGREEN	EQ	26-May-2020	239.65	240.00	243.95	236.50	238.60	239.90	239.77	281221	674.28	9290	152986	54.40
ADANIPORTS	EQ	26-May-2020	310.60	312.40	320.55	309.60	315.00	315.60	315.77	4031218	12729.29	41459	1286783	31.92
ADANIPOWER	EQ	26-May-2020	33.00	33.40	37.20	33.40	37.00	36.70	36.05	52481588	18920.45	84970	7136284	13.60
ADANITRANS	EQ	26-May-2020	180.85	180.85	184.40	176.05	178.85	178.30	180.49	246971	445.77	4314	175143	70.92
ADFFOODS	EQ	26-May-2020	254.90	259.90	267.60	255.35	267.60	267.60	266.26	154904	412.45	1947	76696	49.51
ADHUNIKIND	EQ	26-May-2020	20.20	19.25	21.15	19.20	19.20	19.20	19.23	31456	6.05	132	30739	97.72
ADORWELD	EQ	26-May-2020	226.95	225.05	238.80	225.00	230.50	233.35	230.17	5862	13.49	338	2813	47.99
ADROITINFO	BE	26-May-2020	6.15	6.25	6.25	5.85	5.95	5.95	6.02	10351	0.62	91	-	-
ADSL	EQ	26-May-2020	12.30	13.30	13.30	12.40	13.10	13.05	12.84	42128	5.41	164	35563	84.42
ADVANIHOTR	EQ	26-May-2020	38.30	38.30	40.20	37.10	37.25	37.60	38.77	3698	1.43	111	2247	60.76
ADVENZYMES	EQ	26-May-2020	152.90	154.00	157.00	153.05	153.30	153.40	154.96	57644	89.33	1599	36676	63.63
AEGISCHEM	EQ	26-May-2020	170.35	170.60	172.90	168.80	168.80	170.10	170.10	199196	338.84	5251	172941	86.82
AFFLE	BE	26-May-2020	1550.00	1627.50	1627.50	1556.00	1627.50	1627.50	1618.27	70616	1142.76	4647	-	-
AGARIND	EQ	26-May-2020	55.35	56.00	56.00	54.50	54.70	54.80	54.99	3863	2.12	89	3209	83.07
AGCNET	BE	26-May-2020	238.80	238.75	245.00	226.90	239.00	238.70	233.60	443	1.03	19	-	-
AGRITECH	BE	26-May-2020	30.55	29.70	32.05	29.70	32.05	32.05	31.88	8666	2.76	79	-	-
AGROPHOS	EQ	26-May-2020	9.15	9.50	9.60	8.70	9.30	9.20	9.11	99546	9.07	468	55280	55.53
AHLEAST	EQ	26-May-2020	128.15	123.55	128.80	123.55	124.00	125.15	125.76	2216	2.79	152	1264	57.04
AHLUCONT	EQ	26-May-2020	163.45	165.00	170.00	164.00	170.00	167.50	165.43	6422	10.62	105	5119	79.71
AHLWEST	BE	26-May-2020	238.55	226.65	250.20	226.65	250.20	249.85	249.19	10938	27.26	24	-	-
AIAENG	EQ	26-May-2020	1647.90	1660.90	1696.45	1634.15	1635.60	1647.25	1670.89	17726	296.18	4583	7490	42.25
AIONJSW	BE	26-May-2020	11.75	11.75	12.00	11.30	11.40	11.40	11.62	9300	1.08	51	-	-
AIRAN	EQ	26-May-2020	8.90	9.00	9.05	8.70	8.90	8.85	8.85	20024	1.77	133	13859	69.21
AIROLAM	SM	26-May-2020	19.00	20.00	20.00	20.00	20.00	20.00	20.00	6000	1.20	2	6000	100.00
AISL	SM	26-May-2020	17.60	18.00	18.00	18.00	18.00	18.00	18.00	2400	0.43	2	2400	100.00
AJANTPHARM	EQ	26-May-2020	1512.25	1520.00	1525.00	1482.00	1502.00	1498.30	1500.29	125713	1886.06	10127	39455	31.38
AJMERA	EQ	26-May-2020	76.55	75.60	77.30	75.60	76.75	76.45	76.31	15491	11.82	457	8258	53.31
AKASH	BE	26-May-2020	83.00	87.00	87.00	85.00	85.00	85.00	86.33	300	0.26	3	-	-
AKG	SM	26-May-2020	33.50	34.00	34.00	34.00	34.00	34.00	34.00	4000	1.36	1	4000	100.00
AKSHARCHEM	EQ	26-May-2020	186.15	189.75	189.75	183.00	184.00	184.35	186.35	14643	27.29	745	7088	48.41
AKSHOPTFBR	EQ	26-May-2020	4.15	4.05	4.30	4.05	4.20	4.15	4.17	151154	6.30	282	95700	63.31
AKZOINDIA	EQ	26-May-2020	1798.50	1825.95	1825.95	1790.00	1790.10	1796.00	1805.80	3584	64.72	836	1682	46.93
ALANKIT	EQ	26-May-2020	14.15	14.60	14.60	13.75	14.10	14.00	14.03	18298	2.57	234	11615	63.48
ALBERTDAVD	EQ	26-May-2020	498.60	500.10	508.00	490.55	491.75	495.70	500.53	30256	151.44	1514	16405	54.22
ALCHEM	BE	26-May-2020	4.05	4.25	4.25	4.25	4.25	4.25	4.25	56632	2.41	40	-	-
ALEMBICLTD	EQ	26-May-2020	51.85	53.80	53.90	51.50	51.75	51.95	52.34	687434	359.80	7294	352497	51.28
ALICON	EQ	26-May-2020	213.65	213.00	219.25	205.05	211.95	211.95	208.75	1066	2.23	118	810	75.98
ALKALI	EQ	26-May-2020	43.00	42.70	43.85	41.05	43.00	42.20	42.21	12608	5.32	297	6345	50.33
ALKEM	EQ	26-May-2020	2497.90	2502.00	2514.00	2403.00	2408.00	2411.85	2438.36	81091	1977.29	13739	46960	57.91
ALKYLAMINE	EQ	26-May-2020	1807.80	1850.00	1929.00	1813.00	1907.00	1913.70	1881.21	89834	1689.96	8687	33301	37.07
ALLCARGO	EQ	26-May-2020	67.15	67.90	68.40	66.00	67.20	66.60	66.87	46424	31.04	751	33066	71.23
ALLSEC	EQ	26-May-2020	172.35	179.45	180.95	166.05	174.00	172.30	175.27	6947	12.18	192	4310	62.04
ALMONDZ	EQ	26-May-2020	10.60	10.50	11.05	10.15	10.15	10.15	10.53	413	0.04	20	354	85.71
ALOKINDS	EQ	26-May-2020	14.60	15.30	15.30	15.30	15.30	15.30	15.30	958356	146.63	1324	958356	100.00
ALPA	EQ	26-May-2020	17.45	17.65	18.30	16.95	18.30	18.30	17.96	30905	5.55	106	20104	65.05
ALPHAGEO	EQ	26-May-2020	140.65	141.10	144.00	136.00	136.25	137.05	139.25	12412	17.28	575	7769	62.59
ALPSINDUS	BE	26-May-2020	0.75	0.75	0.80	0.70	0.80	0.80	0.76	17979	0.14	22	-	-
AMARAJABAT	EQ	26-May-2020	592.55	592.55	609.00	592.55	605.80	605.30	601.73	1428639	8596.49	26618	158505	11.09
AMBER	EQ	26-May-2020	1188.65	1199.00	1224.00	1191.60	1205.00	1204.45	1206.92	49183	593.60	5014	27850	56.63
AMBIKCO	EQ	26-May-2020	642.40	643.00	650.00	633.30	640.00	643.95	643.97	2755	17.74	248	2028	73.61
AMBUJACEM	EQ	26-May-2020	186.95	187.80	190.00	185.55	187.80	188.55	188.19	5800498	10915.94	73145	2110506	36.38
AMDIND	EQ	26-May-2020	12.30	11.90	12.60	11.80	11.85	11.85	11.91	1080	0.13	35	730	67.59
AMJLAND	EQ	26-May-2020	14.70	14.40	14.80	14.15	14.50	14.60	14.42	2734	0.39	25	1573	57.53
AMRUTANJAN	EQ	26-May-2020	330.85	333.00	335.95	328.00	328.10	329.55	331.10	28594	94.68	1220	12043	42.12
ANANTRAJ	EQ	26-May-2020	14.60	14.60	14.75	14.35	14.45	14.50	14.51	81460	11.82	324	61150	75.07
ANDHRACEMT	BE	26-May-2020	3.80	3.65	3.65	3.65	3.65	3.65	3.65	53310	1.95	283	-	-
ANDHRAPAP	EQ	26-May-2020	162.95	163.00	171.00	162.00	171.00	169.60	168.64	5600	9.44	119	4909	87.66
ANDHRSUGAR	EQ	26-May-2020	204.10	205.95	208.00	204.05	206.85	205.45	206.18	20000	41.24	598	13616	68.08
ANIKINDS	BE	26-May-2020	10.30	10.40	10.75	10.00	10.00	10.00	10.26	5666	0.58	31	-	-
ANSALAPI	BE	26-May-2020	5.10	4.85	5.20	4.85	4.90	4.95	4.96	5798	0.29	28	-	-
ANSALHSG	EQ	26-May-2020	3.00	3.00	3.10	2.95	3.10	3.05	3.04	29191	0.89	41	24434	83.70
ANUP	EQ	26-May-2020	263.60	265.00	269.95	262.50	265.60	264.80	264.58	3509	9.28	231	2107	60.05
APARINDS	EQ	26-May-2020	295.55	300.40	304.40	295.65	297.30	298.85	300.10	8714	26.15	723	4488	51.50
APCL	EQ	26-May-2020	110.55	111.00	128.00	111.00	126.45	125.65	121.89	61231	74.64	1239	18511	30.23
APCOTEXIND	EQ	26-May-2020	96.35	94.70	98.95	94.70	98.25	97.55	97.34	20102	19.57	490	13420	66.76
APEX	EQ	26-May-2020	176.75	177.60	178.00	173.10	174.00	174.00	174.80	74405	130.06	1917	31836	42.79
APLAPOLLO	EQ	26-May-2020	1387.40	1408.20	1417.30	1375.00	1385.00	1385.65	1397.80	26239	366.77	2372	12895	49.14
APLLTD	EQ	26-May-2020	898.05	908.80	911.00	852.20	871.95	865.75	874.70	536031	4688.67	42185	258912	48.30
APOLLO	EQ	26-May-2020	82.50	83.80	85.70	81.10	82.70	82.85	83.43	63885	53.30	1938	25200	39.45
APOLLOHOSP	EQ	26-May-2020	1280.00	1290.00	1338.80	1286.10	1323.00	1321.75	1320.91	1145344	15129.02	83039	462906	40.42
APOLLOPIPE	EQ	26-May-2020	307.75	312.00	312.00	295.10	303.00	300.70	302.45	14805	44.78	690	8590	58.02
APOLLOTYRE	EQ	26-May-2020	90.35	91.70	93.00	90.50	92.75	92.35	91.61	5790752	5304.97	22455	856300	14.79
APOLSINHOT	EQ	26-May-2020	415.45	432.00	436.20	413.10	436.20	436.20	426.62	594	2.53	364	181	30.47
APTECHT	EQ	26-May-2020	97.70	95.00	97.70	94.30	94.85	94.95	95.39	116097	110.74	1761	60915	52.47
ARCHIDPLY	EQ	26-May-2020	18.50	18.45	18.60	17.90	18.10	18.10	18.25	3594	0.66	76	3327	92.57
ARCHIES	BE	26-May-2020	10.50	10.95	11.00	10.20	10.50	10.70	10.69	10396	1.11	49	-	-
ARCOTECH	BE	26-May-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	2528	0.05	6	-	-
ARENTERP	EQ	26-May-2020	8.90	8.90	9.30	8.50	9.30	9.30	9.20	429	0.04	5	429	100.00
ARIES	EQ	26-May-2020	55.85	56.50	61.40	56.50	61.40	61.40	60.22	88842	53.50	1161	51527	58.00
ARIHANT	EQ	26-May-2020	14.40	14.35	14.40	14.30	14.30	14.30	14.30	210	0.03	3	210	100.00
ARIHANTSUP	EQ	26-May-2020	16.70	16.70	17.50	16.70	17.40	17.20	17.08	10305	1.76	448	7491	72.69
ARMANFIN	EQ	26-May-2020	315.70	330.00	330.00	299.95	301.00	300.05	301.64	33637	101.46	798	25252	75.07
AROGRANITE	EQ	26-May-2020	20.75	20.15	21.25	20.00	20.30	20.10	20.27	4748	0.96	58	2932	61.75
ARROWGREEN	BE	26-May-2020	32.10	32.10	33.55	32.10	32.20	32.20	32.73	1523	0.50	13	-	-
ARSHIYA	BE	26-May-2020	8.85	9.25	9.25	8.45	8.45	8.45	8.61	28539	2.46	93	-	-
ARSSINFRA	BE	26-May-2020	11.65	12.00	12.00	11.15	11.85	11.85	11.38	3610	0.41	16	-	-
ARTEDZ	SZ	26-May-2020	21.80	21.75	21.75	21.75	21.75	21.75	21.75	9000	1.96	1	9000	100.00
ARTEMISMED	EQ	26-May-2020	143.90	145.30	150.00	137.00	150.00	149.70	144.84	2765	4.00	100	2113	76.42
ARVIND	EQ	26-May-2020	23.00	23.45	23.85	22.90	23.05	23.25	23.31	1886069	439.70	5234	418622	22.20
ARVINDFASN	EQ	26-May-2020	117.50	119.90	123.45	118.00	120.70	120.85	120.80	66892	80.80	3623	56457	84.40
ARVSMART	EQ	26-May-2020	61.95	61.35	63.00	60.50	61.70	61.00	61.49	17623	10.84	480	13554	76.91
ASAHIINDIA	EQ	26-May-2020	142.70	142.15	149.90	138.80	149.90	146.15	144.58	11910	17.22	684	8416	70.66
ASAHISONG	EQ	26-May-2020	97.30	100.00	100.00	96.65	97.50	97.05	98.09	4563	4.48	97	3054	66.93
ASAL	EQ	26-May-2020	14.00	14.00	14.25	13.60	14.25	14.05	14.13	2288	0.32	28	2233	97.60
ASALCBR	EQ	26-May-2020	201.60	201.60	204.70	192.65	199.90	198.65	198.57	37768	74.99	1544	17101	45.28
ASHAPURMIN	EQ	26-May-2020	30.55	30.50	32.05	30.10	32.05	31.75	31.57	57566	18.17	418	46732	81.18
ASHIANA	EQ	26-May-2020	40.30	40.30	41.35	40.25	41.00	40.50	40.69	20489	8.34	220	14156	69.09
ASHIMASYN	BE	26-May-2020	4.20	4.20	4.40	4.20	4.35	4.35	4.33	22304	0.97	37	-	-
ASHOKA	EQ	26-May-2020	51.30	52.45	52.55	50.80	51.00	50.95	51.33	160004	82.14	1693	94775	59.23
ASHOKLEY	EQ	26-May-2020	43.60	44.00	44.55	43.10	43.75	43.55	43.54	25975801	11310.53	68971	9348037	35.99
ASIANHOTNR	EQ	26-May-2020	46.85	47.00	47.55	45.50	46.40	46.10	46.47	31160	14.48	301	23867	76.59
ASIANPAINT	EQ	26-May-2020	1617.90	1625.00	1656.95	1620.00	1630.00	1629.85	1638.73	3552863	58221.83	142813	1336489	37.62
ASIANTILES	EQ	26-May-2020	121.20	122.00	125.00	119.50	120.05	120.20	120.39	210127	252.98	1333	184239	87.68
ASLIND	SM	26-May-2020	6.00	6.00	6.00	6.00	6.00	6.00	6.00	88000	5.28	5	88000	100.00
ASPINWALL	EQ	26-May-2020	105.90	101.95	104.95	98.00	98.00	100.70	102.56	423	0.43	51	302	71.39
ASTEC	EQ	26-May-2020	662.95	666.95	718.90	666.95	711.00	708.85	700.89	357871	2508.30	17488	107550	30.05
ASTERDM	EQ	26-May-2020	90.35	92.65	95.00	87.00	90.15	90.70	90.72	268268	243.37	6054	157569	58.74
ASTRAL	EQ	26-May-2020	840.75	825.00	840.00	792.05	811.95	812.20	818.85	174713	1430.64	13511	72352	41.41
ASTRAMICRO	EQ	26-May-2020	67.05	67.40	67.90	66.00	66.00	66.05	66.64	38669	25.77	416	29668	76.72
ASTRAZEN	EQ	26-May-2020	3137.45	3150.00	3195.00	3049.00	3074.85	3074.85	3108.38	59622	1853.28	6622	18103	30.36
ASTRON	EQ	26-May-2020	27.15	27.80	27.90	27.05	27.90	27.75	27.55	6260	1.72	89	4297	68.64
ATFL	EQ	26-May-2020	469.55	477.95	477.95	455.80	465.00	465.90	466.73	5757	26.87	477	3480	60.45
ATLANTA	EQ	26-May-2020	6.70	7.00	7.00	6.40	6.80	6.60	6.70	30100	2.02	146	23593	78.38
ATLASCYCLE	BE	26-May-2020	44.20	46.00	46.40	42.20	46.40	46.40	46.02	17577	8.09	139	-	-
ATNINTER	BE	26-May-2020	0.20	0.20	0.20	0.15	0.15	0.15	0.18	57614	0.11	43	-	-
ATUL	EQ	26-May-2020	4273.40	4280.00	4357.00	4201.00	4303.40	4314.30	4282.46	26297	1126.16	6247	11408	43.38
ATULAUTO	EQ	26-May-2020	151.85	155.00	156.80	152.30	156.50	155.55	154.67	20647	31.93	667	6902	33.43
AUBANK	EQ	26-May-2020	399.90	380.00	394.80	380.00	385.50	383.00	385.03	400872	1543.47	18136	234095	58.40
AURIONPRO	EQ	26-May-2020	43.75	43.15	44.75	41.95	43.90	43.35	43.11	8838	3.81	170	6253	70.75
AUROPHARMA	EQ	26-May-2020	730.90	725.00	734.80	709.15	717.00	714.95	723.96	3723219	26954.60	69766	853268	22.92
AUSOMENT	EQ	26-May-2020	24.15	23.25	24.75	23.00	23.70	23.75	23.44	1837	0.43	36	1164	63.36
AUTOAXLES	EQ	26-May-2020	432.90	432.90	438.85	403.55	426.90	422.05	415.54	63657	264.52	3143	6327	9.94
AUTOIND	BE	26-May-2020	14.40	14.40	15.00	13.70	13.70	13.70	13.90	18327	2.55	82	-	-
AUTOLITIND	EQ	26-May-2020	18.25	18.25	18.65	17.55	17.95	17.90	17.80	2787	0.50	44	1889	67.78
AVADHSUGAR	EQ	26-May-2020	138.15	144.40	144.40	136.95	137.40	138.50	139.96	32016	44.81	820	20204	63.11
AVANTIFEED	EQ	26-May-2020	402.60	404.60	409.70	399.00	405.65	404.90	404.11	343872	1389.64	10719	196453	57.13
AVTNPL	EQ	26-May-2020	34.10	34.10	36.60	33.95	35.65	35.55	35.72	182194	65.08	1424	91628	50.29
AXISBANK	EQ	26-May-2020	336.95	342.00	347.70	336.35	341.50	341.30	342.07	30693404	104993.76	305066	8858349	28.86
AXISCADES	EQ	26-May-2020	29.45	28.65	30.30	28.60	29.85	29.30	29.20	11691	3.41	180	9397	80.38
AXISGOLD	EQ	26-May-2020	4139.05	4140.00	4149.95	4072.30	4114.00	4103.30	4119.11	1130	46.55	248	766	67.79
AXISNIFTY	EQ	26-May-2020	1100.00	1120.00	1128.00	1050.10	1128.00	1128.00	1106.53	41	0.45	9	31	75.61
AYMSYNTEX	EQ	26-May-2020	14.90	15.90	16.00	14.90	15.95	15.85	15.71	13900	2.18	62	12789	92.01
BAFNAPH	BE	26-May-2020	20.35	20.35	20.35	20.35	20.35	20.35	20.35	590	0.12	12	-	-
BAGFILMS	BE	26-May-2020	1.55	1.50	1.60	1.50	1.50	1.55	1.52	41157	0.63	65	-	-
BAJAJ-AUTO	EQ	26-May-2020	2553.75	2580.00	2597.95	2533.60	2561.00	2564.85	2563.90	686476	17600.54	42876	177104	25.80
BAJAJCON	EQ	26-May-2020	131.05	131.00	132.50	129.10	130.45	130.05	130.70	275864	360.57	12391	191128	69.28
BAJAJELEC	EQ	26-May-2020	360.55	363.95	363.95	349.10	353.90	353.35	357.96	253466	907.31	5628	177827	70.16
BAJAJFINSV	EQ	26-May-2020	4315.55	4360.00	4400.00	4051.80	4095.20	4097.25	4189.02	1575820	66011.42	165078	411544	26.12
BAJAJHIND	EQ	26-May-2020	4.05	4.10	4.15	3.95	4.00	4.00	4.02	1298178	52.23	2134	982646	75.69
BAJAJHLDNG	EQ	26-May-2020	1993.55	2000.00	2010.00	1967.00	1983.20	1992.10	1989.98	15860	315.61	3210	7344	46.31
BAJFINANCE	EQ	26-May-2020	1895.30	1918.00	1933.75	1821.55	1837.00	1829.00	1865.17	9869545	184083.41	418536	2304409	23.35
BALAJITELE	EQ	26-May-2020	60.95	61.35	61.95	58.55	59.95	59.25	60.14	27766	16.70	423	16714	60.20
BALAMINES	EQ	26-May-2020	382.20	382.50	394.70	379.00	387.50	387.85	386.72	68003	262.98	2508	14261	20.97
BALAXI	BE	26-May-2020	98.15	103.05	103.05	94.25	103.05	102.10	103.02	1332	1.37	25	-	-
BALKRISHNA	EQ	26-May-2020	11.05	10.85	11.60	10.50	11.50	11.50	11.10	5531	0.61	65	3282	59.34
BALKRISIND	EQ	26-May-2020	995.10	1000.00	1044.00	1000.00	1042.00	1037.60	1027.00	1253175	12870.08	55106	307443	24.53
BALLARPUR	EQ	26-May-2020	0.45	0.45	0.50	0.40	0.50	0.45	0.46	2789409	12.69	454	2641243	94.69
BALMLAWRIE	EQ	26-May-2020	96.25	97.50	97.50	95.55	95.75	96.00	96.00	43121	41.39	1048	24331	56.42
BALPHARMA	BE	26-May-2020	35.25	36.95	37.00	34.05	36.40	36.35	36.32	10923	3.97	104	-	-
BALRAMCHIN	EQ	26-May-2020	93.90	97.00	97.35	92.50	95.70	94.90	94.96	590705	560.92	8405	303311	51.35
BANARBEADS	EQ	26-May-2020	33.15	33.15	34.95	31.80	33.05	33.05	32.81	574	0.19	18	573	99.83
BANARISUG	EQ	26-May-2020	841.85	812.35	838.70	812.35	830.10	830.65	827.24	192	1.59	30	117	60.94
BANCOINDIA	EQ	26-May-2020	61.00	61.00	62.80	60.65	60.85	60.95	61.73	80887	49.93	816	69282	85.65
BANDHANBNK	EQ	26-May-2020	202.95	204.25	208.50	201.00	202.40	202.15	204.75	7915168	16205.94	85963	1639684	20.72
BANG	EQ	26-May-2020	14.75	14.25	15.00	14.20	14.50	14.50	14.29	196	0.03	12	193	98.47
BANKA	SM	26-May-2020	59.70	56.75	56.75	56.75	56.75	56.75	56.75	1200	0.68	1	1200	100.00
BANKBARODA	EQ	26-May-2020	37.45	37.85	38.35	36.70	37.10	37.10	37.37	33532219	12529.78	68999	6732331	20.08
BANKBEES	EQ	26-May-2020	173.76	180.00	182.00	174.61	176.00	175.82	176.60	813743	1437.11	6689	283151	34.80
BANKINDIA	EQ	26-May-2020	31.50	31.85	31.95	31.20	31.30	31.40	31.54	1004592	316.82	4228	232002	23.09
BANSWRAS	EQ	26-May-2020	70.35	69.25	69.95	68.00	68.55	69.00	68.89	7726	5.32	102	3433	44.43
BARTRONICS	BZ	26-May-2020	1.60	1.60	1.60	1.55	1.55	1.55	1.58	2740	0.04	13	-	-
BASF	EQ	26-May-2020	1054.15	1082.00	1128.90	1065.70	1090.00	1083.05	1101.22	69827	768.95	6869	34163	48.93
BASML	EQ	26-May-2020	75.00	75.00	75.00	72.10	73.10	73.10	72.86	643	0.47	21	586	91.14
BATAINDIA	EQ	26-May-2020	1274.70	1260.00	1299.00	1230.00	1282.00	1286.55	1277.39	2297683	29350.31	74248	221402	9.64
BAYERCROP	EQ	26-May-2020	4449.30	4650.10	5048.00	4650.00	4975.00	4988.75	4908.19	188276	9240.94	26808	80238	42.62
BBL	EQ	26-May-2020	638.90	631.40	645.95	625.20	633.25	630.00	631.77	7397	46.73	528	6039	81.64
BBTC	EQ	26-May-2020	812.25	813.00	837.80	813.00	818.70	819.10	823.90	23717	195.41	1915	6146	25.91
BCG	EQ	26-May-2020	6.30	6.60	6.60	6.00	6.00	6.00	6.32	5855221	369.92	4063	2976783	50.84
BCONCEPTS	SM	26-May-2020	18.05	17.15	17.15	17.15	17.15	17.15	17.15	3000	0.51	1	3000	100.00
BCP	EQ	26-May-2020	7.00	7.20	7.20	6.65	6.65	6.65	6.68	69342	4.63	166	56349	81.26
BDL	EQ	26-May-2020	225.15	226.85	228.90	222.10	222.80	223.25	225.12	27481	61.86	1641	12482	45.42
BEARDSELL	EQ	26-May-2020	9.05	9.15	9.45	8.60	8.60	8.60	8.67	7086	0.61	51	6843	96.57
BEDMUTHA	EQ	26-May-2020	10.55	10.85	10.85	10.05	10.45	10.20	10.34	2862	0.30	65	2821	98.57
BEL	EQ	26-May-2020	63.05	63.55	65.30	63.35	65.30	65.00	64.47	10805516	6966.19	49036	3499547	32.39
BEML	EQ	26-May-2020	578.95	584.00	584.80	566.15	570.55	571.55	572.60	346485	1983.99	14132	72845	21.02
BEPL	EQ	26-May-2020	34.95	35.30	35.70	34.00	34.85	34.80	34.81	120198	41.84	2374	49588	41.26
BERGEPAINT	EQ	26-May-2020	457.30	460.00	468.50	453.00	455.00	457.40	462.87	1389807	6432.98	24970	254428	18.31
BETA	SM	26-May-2020	45.50	43.30	44.20	43.30	44.20	44.20	43.75	1600	0.70	2	800	50.00
BFINVEST	EQ	26-May-2020	228.40	225.30	234.00	225.30	228.00	230.55	231.19	8128	18.79	536	991	12.19
BFUTILITIE	EQ	26-May-2020	136.55	138.80	141.10	136.30	140.25	140.25	139.53	96945	135.27	1809	44046	45.43
BGRENERGY	EQ	26-May-2020	24.75	25.50	25.50	24.55	24.80	24.75	24.89	52393	13.04	465	26773	51.10
BHAGERIA	EQ	26-May-2020	103.05	105.75	114.00	103.95	107.00	106.40	109.88	135379	148.75	3714	37669	27.82
BHAGYANGR	EQ	26-May-2020	14.00	14.40	14.90	14.05	14.10	14.15	14.46	2036	0.29	57	1599	78.54
BHAGYAPROP	EQ	26-May-2020	18.30	18.00	19.40	17.15	19.00	19.00	18.43	406	0.07	22	110	27.09
BHANDARI	EQ	26-May-2020	0.90	0.85	0.90	0.85	0.85	0.85	0.87	98169	0.85	179	65987	67.22
BHARATFORG	EQ	26-May-2020	284.35	290.00	294.90	286.70	292.80	291.70	291.04	1913305	5568.41	24068	468381	24.48
BHARATGEAR	BE	26-May-2020	37.70	37.70	38.00	36.20	37.00	37.00	37.13	1353	0.50	17	-	-
BHARATRAS	EQ	26-May-2020	6198.15	6299.00	6299.00	6073.00	6145.00	6121.95	6182.19	1823	112.70	528	1098	60.23
BHARATWIRE	EQ	26-May-2020	15.65	15.80	15.95	15.25	15.50	15.40	15.58	5747	0.90	70	4357	75.81
BHARTIARTL	EQ	26-May-2020	593.20	572.00	576.45	557.55	557.95	559.25	569.02	76497320	435284.78	511034	33728663	44.09
BHEL	EQ	26-May-2020	24.55	25.00	25.45	24.35	24.95	24.85	24.95	41219769	10284.52	52821	9810140	23.80
BIGBLOC	EQ	26-May-2020	24.70	24.70	25.90	23.60	24.95	24.85	24.30	1245	0.30	23	948	76.14
BIL	EQ	26-May-2020	86.95	86.75	91.25	83.00	86.00	87.70	88.25	9284	8.19	379	2265	24.40
BILENERGY	EQ	26-May-2020	0.60	0.65	0.65	0.60	0.65	0.60	0.62	271061	1.68	153	163537	60.33
BINANIIND	BZ	26-May-2020	5.80	5.55	5.55	5.55	5.55	5.55	5.55	529	0.03	7	-	-
BINDALAGRO	EQ	26-May-2020	9.05	9.10	9.45	8.85	9.00	8.95	8.98	20690	1.86	127	12365	59.76
BIOCON	EQ	26-May-2020	350.30	352.50	361.00	351.20	357.85	358.30	357.07	8874192	31687.39	123135	3278117	36.94
BIOFILCHEM	EQ	26-May-2020	13.60	12.95	12.95	12.95	12.95	12.95	12.95	8795	1.14	91	8479	96.41
BIRLACABLE	EQ	26-May-2020	36.75	37.75	38.00	36.80	37.40	37.25	37.36	32762	12.24	711	15776	48.15
BIRLACORPN	EQ	26-May-2020	406.50	430.00	487.80	425.00	487.80	487.80	457.61	2943342	13469.09	51149	678789	23.06
BIRLAMONEY	EQ	26-May-2020	23.85	23.65	24.90	23.60	23.70	23.90	23.93	52623	12.60	606	21337	40.55
BIRLATYRE	BE	26-May-2020	13.30	13.95	13.95	13.95	13.95	13.95	13.95	35968	5.02	103	-	-
BKMINDST	BE	26-May-2020	0.55	0.55	0.60	0.50	0.60	0.50	0.54	51347	0.28	30	-	-
BLBLIMITED	EQ	26-May-2020	3.15	3.15	3.30	3.05	3.25	3.15	3.24	1610	0.05	15	1015	63.04
BLISSGVS	EQ	26-May-2020	93.20	93.35	95.80	93.05	93.55	94.35	94.28	73252	69.06	1065	39511	53.94
BLKASHYAP	BE	26-May-2020	4.25	4.25	4.35	4.05	4.15	4.15	4.23	7952	0.34	28	-	-
BLS	EQ	26-May-2020	29.20	29.20	32.00	29.20	32.00	31.55	30.81	72363	22.29	673	49549	68.47
BLUEBLENDS	BZ	26-May-2020	0.65	0.65	0.65	0.60	0.60	0.60	0.60	10619	0.06	21	-	-
BLUECHIP	BE	26-May-2020	0.20	0.15	0.15	0.15	0.15	0.15	0.15	100	0.00	1	-	-
BLUECOAST	BE	26-May-2020	3.70	3.55	3.55	3.55	3.55	3.55	3.55	10	0.00	1	-	-
BLUEDART	EQ	26-May-2020	2009.55	2019.60	2060.70	2019.60	2030.00	2028.80	2031.88	5601	113.81	841	3493	62.36
BLUESTARCO	EQ	26-May-2020	458.95	460.60	474.00	460.00	461.10	464.00	465.90	50697	236.20	2962	20464	40.37
BODALCHEM	EQ	26-May-2020	43.75	44.20	44.50	42.95	43.15	43.25	43.39	170811	74.12	3673	100696	58.95
BOHRA	SM	26-May-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	80000	1.24	7	80000	100.00
BOMDYEING	EQ	26-May-2020	45.20	45.60	46.30	44.80	44.90	44.95	45.35	261494	118.60	2291	137535	52.60
BORORENEW	EQ	26-May-2020	34.60	34.80	34.80	33.60	34.00	33.90	34.06	72718	24.76	796	46849	64.43
BOSCHLTD	EQ	26-May-2020	9520.30	9570.00	9572.05	9250.05	9390.00	9391.85	9365.60	40025	3748.58	10073	9157	22.88
BPCL	EQ	26-May-2020	315.20	315.00	320.90	312.05	313.00	313.15	316.73	6106561	19341.37	85801	1921897	31.47
BPL	BE	26-May-2020	14.65	14.25	14.55	14.00	14.35	14.35	14.24	11208	1.60	52	-	-
BRFL	BE	26-May-2020	3.70	3.80	3.85	3.65	3.80	3.80	3.78	24213	0.92	90	-	-
BRIGADE	EQ	26-May-2020	93.90	95.00	97.50	93.75	97.25	97.10	96.22	98633	94.91	2224	67954	68.90
BRIGHT	SM	26-May-2020	5.10	5.25	5.25	5.25	5.25	5.25	5.25	3000	0.16	1	3000	100.00
BRITANNIA	EQ	26-May-2020	3167.10	3200.00	3244.00	3141.00	3166.00	3163.85	3195.02	718134	22944.50	45691	151170	21.05
BRITANNIA	N2	26-May-2020	32.81	32.50	33.10	32.50	32.71	32.73	32.94	4701	1.55	75	3363	71.54
BRNL	EQ	26-May-2020	39.15	37.15	39.85	37.15	39.00	38.70	38.66	2623	1.01	62	1796	68.47
BROOKS	BE	26-May-2020	27.10	27.30	27.50	26.30	27.00	26.45	26.78	9870	2.64	114	-	-
BSE	EQ	26-May-2020	396.60	394.95	398.50	385.05	386.30	387.50	391.76	178954	701.08	6894	61952	34.62
BSHSL	SM	26-May-2020	109.70	106.30	106.30	106.30	106.30	106.30	106.30	1200	1.28	1	1200	100.00
BSL	EQ	26-May-2020	20.05	20.65	20.65	19.40	19.40	19.40	19.49	3498	0.68	27	3176	90.79
BSLGOLDETF	EQ	26-May-2020	4348.35	4398.00	4398.00	4320.00	4325.10	4335.80	4341.79	177	7.68	58	107	60.45
BSLNIFTY	EQ	26-May-2020	113.97	114.00	114.00	103.30	113.00	113.00	111.13	218	0.24	31	154	70.64
BSOFT	EQ	26-May-2020	70.90	72.50	75.25	71.10	72.10	72.95	73.25	1454893	1065.69	10097	580296	39.89
BUTTERFLY	EQ	26-May-2020	98.65	101.60	101.60	98.85	99.05	99.20	99.63	12121	12.08	394	7292	60.16
BVCL	BE	26-May-2020	9.80	10.00	10.00	9.80	10.00	10.00	9.91	4084	0.40	22	-	-
BYKE	EQ	26-May-2020	9.65	9.75	10.25	9.20	9.90	9.60	9.62	14291	1.37	115	9488	66.39
CADILAHC	EQ	26-May-2020	346.70	348.00	351.85	334.25	336.50	338.30	343.35	4063780	13952.96	50012	840642	20.69
CALSOFT	BE	26-May-2020	7.65	7.95	7.95	7.40	7.75	7.70	7.69	3930	0.30	40	-	-
CAMLINFINE	EQ	26-May-2020	36.10	37.05	37.60	36.35	37.45	37.30	36.94	120489	44.51	2513	80451	66.77
CANBK	EQ	26-May-2020	77.25	78.30	79.25	77.25	78.85	78.80	78.40	7043735	5522.57	29457	934929	13.27
CANDC	BZ	26-May-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	786	0.02	7	-	-
CANFINHOME	EQ	26-May-2020	274.05	275.20	279.85	270.30	272.15	271.35	274.26	176079	482.91	4920	49076	27.87
CANTABIL	EQ	26-May-2020	226.30	225.40	228.35	222.80	222.80	223.60	225.21	33434	75.30	382	6638	19.85
CAPACITE	EQ	26-May-2020	73.20	73.20	74.90	71.65	73.20	73.00	73.34	25059	18.38	565	14625	58.36
CAPLIPOINT	EQ	26-May-2020	321.50	322.50	324.50	318.00	318.05	318.60	321.27	48759	156.65	1605	29315	60.12
CAPTRUST	EQ	26-May-2020	55.20	55.10	56.95	54.45	54.60	55.25	55.20	2368	1.31	103	1675	70.73
CARBORUNIV	EQ	26-May-2020	204.85	206.85	207.55	204.65	205.55	205.80	206.02	9019	18.58	898	5107	56.62
CAREERP	EQ	26-May-2020	150.25	150.55	153.20	145.10	148.70	148.05	149.33	29330	43.80	556	20436	69.68
CARERATING	EQ	26-May-2020	363.45	363.45	372.00	360.00	362.00	364.90	366.73	55540	203.68	4638	34677	62.44
CASTEXTECH	BE	26-May-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.38	38687	0.15	22	-	-
CASTROLIND	EQ	26-May-2020	111.45	111.45	119.00	111.10	115.00	114.75	115.56	2431829	2810.30	30209	746076	30.68
CCCL	BE	26-May-2020	0.35	0.30	0.30	0.30	0.30	0.30	0.30	84038	0.25	55	-	-
CCHHL	BE	26-May-2020	2.15	2.20	2.25	2.05	2.05	2.05	2.13	23557	0.50	50	-	-
CCL	EQ	26-May-2020	176.70	176.60	180.70	174.25	177.00	175.50	176.08	42908	75.55	1556	26354	61.42
CDSL	EQ	26-May-2020	235.35	236.40	245.35	236.05	240.80	240.25	241.17	490650	1183.32	14613	167505	34.14
CEATLTD	EQ	26-May-2020	749.00	755.30	764.50	751.50	757.20	758.70	757.56	104648	792.77	5598	21333	20.39
CEBBCO	EQ	26-May-2020	8.15	8.45	8.45	7.80	7.90	7.95	7.94	27158	2.16	196	15180	55.90
CELEBRITY	EQ	26-May-2020	4.15	4.00	4.35	4.00	4.05	4.20	4.16	11501	0.48	78	4912	42.71
CENTENKA	EQ	26-May-2020	128.85	128.05	130.30	125.00	128.00	126.95	127.39	10718	13.65	324	7063	65.90
CENTEXT	EQ	26-May-2020	2.20	2.15	2.25	2.10	2.20	2.15	2.17	20714	0.45	41	17433	84.16
CENTRALBK	EQ	26-May-2020	13.45	13.55	13.60	13.00	13.15	13.15	13.21	744624	98.36	1999	285901	38.40
CENTRUM	EQ	26-May-2020	10.90	11.10	11.35	10.60	10.95	11.05	10.99	64414	7.08	244	58085	90.17
CENTUM	EQ	26-May-2020	232.90	239.75	258.90	230.95	238.90	234.40	244.79	9401	23.01	540	6264	66.63
CENTURYPLY	EQ	26-May-2020	103.00	103.90	104.85	102.50	103.00	103.05	103.14	105664	108.98	2871	68712	65.03
CENTURYTEX	EQ	26-May-2020	271.15	274.50	279.75	270.30	275.95	275.75	275.56	1306380	3599.92	18666	223117	17.08
CERA	EQ	26-May-2020	2171.60	2199.00	2238.00	2159.95	2220.00	2222.15	2197.20	4910	107.88	628	2901	59.08
CEREBRAINT	BE	26-May-2020	26.45	27.50	27.75	25.55	27.75	27.75	27.65	33713	9.32	72	-	-
CESC	EQ	26-May-2020	550.00	553.95	557.00	533.60	555.00	552.20	543.11	948228	5149.95	23127	163003	17.19
CESCVENT	EQ	26-May-2020	123.15	127.00	127.00	119.00	120.00	121.30	122.64	16871	20.69	251	13714	81.29
CGCL	EQ	26-May-2020	149.05	150.00	152.00	145.10	146.50	146.05	148.75	149723	222.71	2364	16191	10.81
CGPOWER	EQ	26-May-2020	5.60	5.75	5.80	5.45	5.55	5.55	5.55	933165	51.79	1127	826722	88.59
CHALET	EQ	26-May-2020	102.25	104.45	106.00	101.00	101.90	101.55	102.67	51796	53.18	3661	34466	66.54
CHAMBLFERT	EQ	26-May-2020	139.20	139.20	139.20	132.15	132.75	133.00	134.97	725920	979.77	7575	390091	53.74
CHEMBOND	EQ	26-May-2020	152.55	158.00	158.00	145.05	147.90	146.75	150.43	121384	182.60	3169	56147	46.26
CHEMFAB	EQ	26-May-2020	120.80	117.15	126.00	117.15	122.00	121.90	120.88	351	0.42	39	219	62.39
CHENNPETRO	EQ	26-May-2020	49.60	50.00	50.15	48.55	48.90	49.15	49.64	343582	170.55	4845	226975	66.06
CHOLAFIN	EQ	26-May-2020	123.20	126.55	126.90	120.50	122.60	122.10	122.72	10894130	13369.09	66670	2554513	23.45
CHOLAHLDNG	EQ	26-May-2020	229.75	234.00	234.00	222.35	230.00	229.85	227.00	26697	60.60	1610	16355	61.26
CIGNITITEC	EQ	26-May-2020	304.20	308.00	309.00	289.10	290.00	291.85	297.89	39024	116.25	1763	20807	53.32
CIMMCO	EQ	26-May-2020	14.00	13.55	14.30	13.55	14.00	14.00	13.89	3035	0.42	66	1737	57.23
CINELINE	EQ	26-May-2020	18.95	18.85	19.05	18.20	18.35	18.55	18.63	9819	1.83	97	5868	59.76
CINEVISTA	BE	26-May-2020	5.30	5.15	5.25	5.15	5.25	5.25	5.23	479	0.03	7	-	-
CIPLA	EQ	26-May-2020	639.35	640.00	646.90	624.05	628.80	627.70	635.07	8859499	56263.61	122726	2046880	23.10
CKFSL	BZ	26-May-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.39	68762	0.27	35	-	-
CLEDUCATE	EQ	26-May-2020	35.15	34.55	36.90	34.50	36.90	36.80	36.29	17705	6.43	232	14406	81.37
CLNINDIA	EQ	26-May-2020	342.70	349.90	354.40	343.00	347.00	347.00	347.43	24176	83.99	1324	10033	41.50
CMICABLES	EQ	26-May-2020	21.90	22.85	22.95	21.55	22.95	22.55	22.16	14424	3.20	206	9954	69.01
CNOVAPETRO	BE	26-May-2020	5.90	6.15	6.15	5.70	5.95	5.95	5.80	319	0.02	7	-	-
COALINDIA	EQ	26-May-2020	125.20	125.85	128.00	125.00	127.30	127.25	126.68	6183000	7832.32	43527	2509769	40.59
COCHINSHIP	EQ	26-May-2020	224.80	227.35	228.00	219.10	220.30	219.75	221.43	291241	644.89	6706	204280	70.14
COFFEEDAY	BZ	26-May-2020	16.50	15.70	15.70	15.70	15.70	15.70	15.70	53682	8.43	401	-	-
COLPAL	EQ	26-May-2020	1313.35	1321.40	1322.10	1275.00	1275.95	1278.25	1286.40	2248358	28922.96	93036	1196807	53.23
COMPINFO	EQ	26-May-2020	8.50	8.80	9.35	8.50	9.15	9.30	8.95	78065	6.99	179	25959	33.25
COMPUSOFT	BE	26-May-2020	8.00	7.95	7.95	7.60	7.95	7.90	7.77	37001	2.88	292	-	-
CONCOR	EQ	26-May-2020	348.35	350.50	355.80	342.55	351.95	351.20	350.72	755153	2648.51	18832	232063	30.73
CONFIPET	EQ	26-May-2020	17.65	17.90	17.95	16.95	17.25	17.20	17.36	55810	9.69	477	38863	69.63
CONSOFINVT	EQ	26-May-2020	25.50	25.50	25.50	24.60	24.60	25.05	25.24	882	0.22	10	880	99.77
CONTROLPR	EQ	26-May-2020	192.95	194.00	197.55	189.35	190.00	190.00	192.76	11597	22.35	242	9992	86.16
CORALFINAC	EQ	26-May-2020	13.70	13.70	14.00	13.00	13.50	13.45	13.34	10246	1.37	121	8433	82.31
CORDSCABLE	EQ	26-May-2020	28.00	28.90	29.40	27.60	29.40	29.30	28.93	6135	1.78	90	4827	78.68
COROMANDEL	EQ	26-May-2020	650.55	660.00	664.80	622.35	650.70	650.25	652.12	537903	3507.77	21611	172104	32.00
COSMOFILMS	EQ	26-May-2020	267.00	268.90	268.90	259.00	265.00	264.95	262.30	41443	108.71	1300	21121	50.96
COUNCODOS	EQ	26-May-2020	0.95	0.95	0.95	0.90	0.90	0.95	0.94	13125	0.12	24	12130	92.42
COX&KINGS	BZ	26-May-2020	0.90	0.85	0.85	0.85	0.85	0.85	0.85	202284	1.72	185	-	-
CPSEETF	EQ	26-May-2020	16.01	16.10	16.34	16.01	16.28	16.30	16.27	1476369	240.24	34327	1216670	82.41
CREATIVE	EQ	26-May-2020	78.70	78.50	78.50	78.50	78.50	78.50	78.50	2945	2.31	40	2945	100.00
CREDITACC	EQ	26-May-2020	396.50	396.00	396.00	376.70	376.70	376.70	378.89	88352	334.76	2485	65043	73.62
CREST	EQ	26-May-2020	56.45	54.00	57.75	53.95	57.70	56.90	55.48	3718	2.06	99	1600	43.03
CRISIL	EQ	26-May-2020	1444.40	1446.20	1464.00	1429.45	1444.00	1444.75	1452.83	4485	65.16	928	1844	41.11
CROMPTON	EQ	26-May-2020	213.00	213.80	217.60	210.10	215.00	215.20	211.55	1570657	3322.72	20766	1325996	84.42
CSBBANK	EQ	26-May-2020	116.95	118.80	118.80	115.20	116.05	116.50	117.04	113317	132.62	2450	34132	30.12
CTE	EQ	26-May-2020	14.60	14.60	15.05	13.90	13.90	14.05	14.13	1896	0.27	39	1441	76.00
CUB	EQ	26-May-2020	127.35	127.00	128.55	122.00	123.00	122.85	124.22	754056	936.66	9530	548571	72.75
CUBEXTUB	BE	26-May-2020	10.40	9.90	10.90	9.90	10.90	10.90	10.02	2255	0.23	21	-	-
CUMMINSIND	EQ	26-May-2020	329.70	334.00	342.50	330.00	342.05	340.75	336.96	807861	2722.19	13044	168221	20.82
CUPID	EQ	26-May-2020	160.90	165.10	167.50	158.60	165.00	163.85	163.78	40501	66.33	1044	23482	57.98
CYBERTECH	EQ	26-May-2020	33.55	34.25	35.00	32.90	33.80	33.45	33.89	14754	5.00	250	7481	50.70
CYIENT	EQ	26-May-2020	189.15	190.75	195.00	190.50	193.05	193.15	193.08	174588	337.10	3600	81131	46.47
DAAWAT	EQ	26-May-2020	21.05	21.80	22.45	21.60	22.15	22.05	22.00	1060478	233.33	4795	606222	57.16
DABUR	EQ	26-May-2020	431.70	431.70	436.20	427.40	431.95	433.10	432.87	3334582	14434.29	59618	1433243	42.98
DALBHARAT	EQ	26-May-2020	486.45	508.85	525.45	490.00	503.90	507.20	500.95	1512876	7578.80	28047	1244875	82.29
DALMIASUG	EQ	26-May-2020	63.15	66.30	66.30	66.30	66.30	66.30	66.30	45567	30.21	251	43342	95.12
DAMODARIND	EQ	26-May-2020	19.50	19.50	19.50	18.75	19.40	18.80	19.17	756	0.14	20	656	86.77
DATAMATICS	EQ	26-May-2020	46.40	47.95	48.00	45.40	45.40	45.40	45.94	23343	10.72	343	16852	72.19
DBCORP	EQ	26-May-2020	59.85	60.90	60.90	58.00	59.55	59.40	59.50	61406	36.54	1117	42514	69.23
DBL	EQ	26-May-2020	251.90	252.00	259.50	250.15	252.50	253.30	254.61	137341	349.68	4013	55124	40.14
DBREALTY	EQ	26-May-2020	7.60	7.35	7.45	7.25	7.25	7.25	7.26	593436	43.08	761	387266	65.26
DBSTOCKBRO	EQ	26-May-2020	7.30	7.30	7.30	7.30	7.30	7.30	7.30	100	0.01	1	100	100.00
DCAL	EQ	26-May-2020	73.60	73.65	74.90	69.95	69.95	69.95	70.79	222471	157.49	9546	180676	81.21
DCBBANK	EQ	26-May-2020	60.45	60.00	63.40	58.00	62.45	62.80	60.24	7277036	4383.83	53003	3080967	42.34
DCM	EQ	26-May-2020	18.30	18.30	18.50	17.40	17.70	17.75	17.63	4659	0.82	98	3397	72.91
DCMNVL	EQ	26-May-2020	22.60	23.45	23.45	22.05	22.20	22.40	22.25	2317	0.52	31	1829	78.94
DCMSHRIRAM	EQ	26-May-2020	244.80	251.00	269.00	250.05	267.40	266.65	261.88	321285	841.39	7213	86146	26.81
DCW	EQ	26-May-2020	9.35	9.40	10.55	9.25	10.00	10.15	10.05	1295557	130.21	4378	454683	35.10
DECCANCE	EQ	26-May-2020	228.00	234.00	252.70	230.00	244.15	244.70	243.76	174306	424.88	4071	73001	41.88
DEEPAKFERT	EQ	26-May-2020	99.55	100.45	100.75	98.00	98.10	98.30	98.94	341504	337.87	4130	142540	41.74
DEEPAKNTR	EQ	26-May-2020	493.90	499.00	508.00	496.00	501.95	501.15	501.88	726829	3647.78	19210	299117	41.15
DEEPIND	EQ	26-May-2020	63.45	64.90	65.75	63.20	63.50	63.40	64.09	9836	6.30	331	6144	62.46
DELTACORP	EQ	26-May-2020	74.40	77.85	78.10	76.15	78.10	78.10	77.86	592721	461.51	2726	538411	90.84
DELTAMAGNT	BE	26-May-2020	18.00	18.00	18.90	17.50	17.85	18.15	18.82	2689	0.51	31	-	-
DEN	EQ	26-May-2020	50.30	51.85	51.85	49.00	49.05	49.20	49.65	36403	18.07	625	20064	55.12
DENORA	EQ	26-May-2020	158.15	165.80	165.80	156.35	156.55	156.80	158.69	2687	4.26	229	1025	38.15
DFMFOODS	EQ	26-May-2020	198.20	201.50	210.00	198.70	207.00	208.20	207.20	40783	84.50	894	29073	71.29
DGCONTENT	EQ	26-May-2020	5.40	5.40	5.40	5.20	5.40	5.40	5.30	582	0.03	19	541	92.96
DHAMPURSUG	EQ	26-May-2020	99.05	102.00	104.00	95.65	97.20	97.80	99.01	313529	310.42	4162	173263	55.26
DHANBANK	EQ	26-May-2020	9.30	9.40	9.40	9.15	9.20	9.15	9.23	158072	14.59	387	117876	74.57
DHANUKA	EQ	26-May-2020	478.20	478.20	505.00	478.20	497.80	495.85	496.41	63796	316.69	4448	32402	50.79
DHARSUGAR	BE	26-May-2020	4.55	4.35	4.35	4.35	4.35	4.35	4.35	1605	0.07	18	-	-
DHFL	EQ	26-May-2020	11.50	11.70	11.70	11.30	11.35	11.35	11.40	538135	61.34	2019	348895	64.83
DHFL	NC	26-May-2020	250.00	200.00	200.10	200.00	200.10	200.10	200.03	200	0.40	4	200	100.00
DHFL	NP	26-May-2020	230.00	230.00	230.00	230.00	230.00	230.00	230.00	100	0.23	2	100	100.00
DHFL	NQ	26-May-2020	225.00	220.00	245.00	201.50	245.00	245.00	202.25	401	0.81	8	401	100.00
DHUNINV	EQ	26-May-2020	162.30	163.45	167.40	163.45	166.40	164.85	164.10	926	1.52	52	825	89.09
DIAMONDYD	EQ	26-May-2020	473.40	473.40	487.60	469.95	487.60	483.30	479.45	11770	56.43	1035	6659	56.58
DIAPOWER	BZ	26-May-2020	0.55	0.50	0.60	0.50	0.60	0.60	0.57	6703	0.04	15	-	-
DICIND	EQ	26-May-2020	299.65	305.00	305.00	292.00	292.00	293.95	294.82	2640	7.78	167	2362	89.47
DIGISPICE	EQ	26-May-2020	6.15	6.45	6.45	6.45	6.45	6.45	6.45	1765	0.11	19	1765	100.00
DIGJAMLTD	BZ	26-May-2020	1.35	1.35	1.40	1.35	1.40	1.40	1.40	14109	0.20	15	-	-
DISHTV	EQ	26-May-2020	4.55	4.60	4.65	4.45	4.55	4.50	4.53	2638818	119.56	2424	1443716	54.71
DIVISLAB	EQ	26-May-2020	2320.00	2339.95	2344.90	2287.40	2294.50	2295.70	2306.34	404978	9340.18	34890	116098	28.67
DIXON	EQ	26-May-2020	4342.40	4349.00	4539.95	4308.05	4500.00	4499.95	4474.32	46310	2072.06	9922	20454	44.17
DLF	EQ	26-May-2020	135.15	135.75	137.85	134.55	137.00	136.75	136.19	4595672	6259.05	25508	684872	14.90
DLINKINDIA	EQ	26-May-2020	81.75	81.00	83.00	78.40	79.00	79.60	79.91	346551	276.94	5077	122308	35.29
DMART	BE	26-May-2020	2398.30	2339.00	2340.00	2278.40	2301.00	2283.25	2282.99	773061	17648.91	51278	-	-
DNAMEDIA	BE	26-May-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.48	10679	0.05	27	-	-
DOLAT	EQ	26-May-2020	35.55	36.90	36.95	35.05	35.10	35.75	35.55	17420	6.19	299	12936	74.26
DOLLAR	EQ	26-May-2020	107.80	110.60	110.60	107.00	108.00	107.75	108.16	42677	46.16	981	27333	64.05
DOLPHINOFF	BZ	26-May-2020	3.80	3.65	3.80	3.65	3.80	3.80	3.69	1625	0.06	15	-	-
DONEAR	EQ	26-May-2020	24.00	23.70	24.30	23.70	23.90	24.05	23.96	6146	1.47	145	4687	76.26
DPSCLTD	EQ	26-May-2020	7.15	7.70	7.90	7.20	7.55	7.55	7.59	15952	1.21	96	14813	92.86
DPWIRES	EQ	26-May-2020	81.05	81.05	81.10	72.95	72.95	72.95	74.37	34908	25.96	764	21343	61.14
DQE	BE	26-May-2020	1.10	1.10	1.10	1.05	1.10	1.10	1.09	35067	0.38	22	-	-
DREDGECORP	EQ	26-May-2020	217.75	220.00	221.80	211.00	212.00	212.10	215.95	74756	161.44	2454	30377	40.63
DRREDDY	EQ	26-May-2020	3892.85	3899.00	3939.00	3853.45	3867.00	3864.30	3899.21	827396	32261.93	55708	242408	29.30
DSSL	EQ	26-May-2020	16.25	16.15	17.00	15.45	15.85	15.85	16.17	4105	0.66	42	3601	87.72
DTIL	EQ	26-May-2020	141.35	143.50	144.75	139.00	139.00	139.50	140.30	1332	1.87	129	891	66.89
DUCON	BE	26-May-2020	3.05	3.20	3.20	3.20	3.20	3.20	3.20	5920	0.19	13	-	-
DVL	EQ	26-May-2020	47.65	51.70	51.70	47.45	48.45	48.55	48.78	8426	4.11	80	6966	82.67
DWARKESH	EQ	26-May-2020	18.55	18.75	18.95	18.15	18.40	18.50	18.52	488197	90.40	1635	288455	59.09
DYNAMATECH	EQ	26-May-2020	471.70	489.00	495.25	489.00	495.25	495.25	494.35	768	3.80	25	768	100.00
DYNPRO	EQ	26-May-2020	111.20	112.95	126.00	110.40	115.10	115.90	119.13	594680	708.46	11330	126977	21.35
E2E	SM	26-May-2020	14.85	15.55	15.55	15.55	15.55	15.55	15.55	2000	0.31	1	2000	100.00
EASUNREYRL	BZ	26-May-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	1315	0.02	4	-	-
EBBETF0423	EQ	26-May-2020	1049.10	1046.00	1054.50	1045.00	1054.50	1053.44	1051.64	5668	59.61	140	4710	83.10
EBBETF0430	EQ	26-May-2020	1066.00	1074.00	1074.00	1057.00	1069.88	1067.40	1067.46	52180	557.00	145	43266	82.92
EBIXFOREX	BE	26-May-2020	395.20	410.45	410.45	375.50	397.95	393.85	386.74	792	3.06	82	-	-
EC2RG	MF	26-May-2020	4.46	4.90	4.90	4.90	4.90	4.90	4.90	4339	0.21	6	4339	100.00
ECLERX	EQ	26-May-2020	392.20	389.00	414.95	389.00	404.20	404.50	406.43	48540	197.28	2728	31174	64.22
ECLFINANCE	NE	26-May-2020	998.00	902.00	995.00	902.00	995.00	995.00	935.53	72	0.67	7	72	100.00
ECLFINANCE	NF	26-May-2020	880.00	880.01	882.00	878.00	880.00	880.00	880.05	535	4.71	21	515	96.26
ECLFINANCE	NG	26-May-2020	792.00	850.00	850.00	800.00	800.00	803.00	834.33	15	0.13	3	15	100.00
ECLFINANCE	NI	26-May-2020	766.00	775.00	775.00	772.50	772.50	772.50	774.17	30	0.23	2	30	100.00
ECLFINANCE	NJ	26-May-2020	720.00	710.10	710.10	710.00	710.00	710.00	710.07	15	0.11	2	15	100.00
ECLFINANCE	NK	26-May-2020	700.44	700.00	701.00	698.01	700.00	699.93	700.00	827	5.79	24	801	96.86
ECLFINANCE	NM	26-May-2020	829.35	800.00	828.45	800.00	828.45	828.45	815.80	131	1.07	8	131	100.00
ECLFINANCE	NN	26-May-2020	840.00	840.00	840.00	840.00	840.00	840.00	840.00	20	0.17	2	20	100.00
ECLFINANCE	NO	26-May-2020	869.00	869.00	869.00	830.10	868.00	868.00	851.27	9	0.08	3	5	55.56
ECLFINANCE	NP	26-May-2020	850.00	850.00	850.00	850.00	850.00	850.00	850.00	1	0.01	1	1	100.00
ECLFINANCE	NR	26-May-2020	895.00	906.50	906.50	895.00	904.00	904.00	897.91	402	3.61	9	401	99.75
ECLFINANCE	NS	26-May-2020	851.62	850.00	850.00	850.00	850.00	850.00	850.00	352	2.99	5	352	100.00
EDELWEISS	EQ	26-May-2020	42.50	43.00	44.60	41.80	44.60	44.60	44.04	1503219	662.06	5347	801435	53.31
EDL	BZ	26-May-2020	4.25	4.15	4.45	4.05	4.30	4.10	4.14	6757	0.28	31	-	-
EDUCOMP	BZ	26-May-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	12830	0.44	29	-	-
EHFLNCD	N6	26-May-2020	642.80	655.00	660.00	649.00	650.00	649.73	652.11	894	5.83	17	894	100.00
EHFLNCD	N7	26-May-2020	900.00	800.00	800.00	800.00	800.00	800.00	800.00	400	3.20	2	0	0.00
EICHERMOT	EQ	26-May-2020	13922.40	14105.00	14875.00	14065.00	14721.90	14805.10	14572.06	319135	46504.56	72535	57952	18.16
EIDPARRY	EQ	26-May-2020	155.20	157.90	163.90	156.25	158.90	159.60	160.03	152469	243.99	2831	57319	37.59
EIFFL	SM	26-May-2020	77.75	78.00	78.00	77.75	77.75	77.75	77.92	2400	1.87	2	2400	100.00
EIHAHOTELS	EQ	26-May-2020	232.75	226.00	229.00	211.40	214.15	217.80	220.25	14837	32.68	872	7104	47.88
EIHOTEL	EQ	26-May-2020	58.75	58.80	60.30	55.40	57.70	57.75	58.22	155664	90.63	2650	96470	61.97
EIMCOELECO	EQ	26-May-2020	220.60	222.00	231.05	222.00	225.05	225.05	230.13	607	1.40	32	533	87.81
EKC	EQ	26-May-2020	13.35	13.75	13.80	12.95	13.15	13.40	13.35	34605	4.62	229	18334	52.98
ELECON	EQ	26-May-2020	19.20	19.25	19.90	19.00	19.20	19.25	19.41	26480	5.14	483	13537	51.12
ELECTCAST	EQ	26-May-2020	8.95	8.95	9.15	8.90	9.00	8.95	8.98	84718	7.60	250	62391	73.65
ELECTHERM	EQ	26-May-2020	83.90	83.95	84.90	80.40	82.65	82.15	82.80	3357	2.78	216	1960	58.39
ELGIEQUIP	EQ	26-May-2020	130.10	130.55	132.35	129.10	130.50	129.90	130.18	5070	6.60	241	2856	56.33
ELGIRUBCO	EQ	26-May-2020	16.15	16.00	16.85	15.00	15.10	15.25	15.39	57311	8.82	376	40787	71.17
EMAMILTD	EQ	26-May-2020	209.65	214.00	214.00	203.90	206.00	206.40	208.12	414471	862.62	18271	217928	52.58
EMAMIPAP	EQ	26-May-2020	66.40	69.45	69.45	66.25	67.45	66.85	67.00	2305	1.54	90	1743	75.62
EMAMIREAL	EQ	26-May-2020	26.15	26.20	27.35	25.45	26.00	25.90	26.24	12193	3.20	186	9654	79.18
EMBASSY	RR	26-May-2020	338.20	340.10	344.99	335.60	336.10	336.85	340.10	295800	1006.02	1375	205600	69.51
EMCO	BZ	26-May-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	7725	0.09	14	-	-
EMKAY	EQ	26-May-2020	34.80	35.00	36.15	33.25	35.90	35.80	34.85	4582	1.60	103	3088	67.39
EMMBI	EQ	26-May-2020	55.20	55.95	56.50	54.25	55.95	55.45	55.77	3530	1.97	121	2417	68.47
EMOFSR1RDP	MF	26-May-2020	7.71	7.90	7.90	7.71	7.71	7.71	7.77	3000	0.23	3	3000	100.00
EMOFSR1RGG	MF	26-May-2020	7.81	8.00	8.00	7.91	7.91	7.91	7.97	4272	0.34	5	4272	100.00
ENDURANCE	EQ	26-May-2020	647.80	649.00	658.00	644.85	653.85	653.35	652.92	57720	376.86	4323	31195	54.05
ENERGYDEV	BE	26-May-2020	4.70	4.85	4.90	4.50	4.85	4.85	4.74	27959	1.33	67	-	-
ENGINERSIN	EQ	26-May-2020	61.20	61.55	62.30	61.05	61.25	61.20	61.27	458116	280.70	7219	272811	59.55
ENIL	EQ	26-May-2020	121.00	130.00	130.00	117.15	120.00	120.00	123.79	618	0.77	59	394	63.75
EON	BZ	26-May-2020	6.20	6.00	6.00	5.90	6.00	6.00	5.92	4814	0.28	33	-	-
EQ30	EQ	26-May-2020	261.15	261.18	261.18	261.18	261.18	261.18	261.18	3	0.01	1	3	100.00
EQUITAS	EQ	26-May-2020	41.65	42.00	42.45	41.00	41.35	41.35	41.65	8001304	3332.21	23433	1366177	17.07
ERFLNCDI	N2	26-May-2020	838.00	838.00	840.00	825.00	825.00	830.00	832.59	768	6.39	12	768	100.00
ERFLNCDI	N3	26-May-2020	819.50	825.00	825.00	825.00	825.00	825.00	825.00	100	0.83	2	100	100.00
ERFLNCDI	N4	26-May-2020	720.00	705.60	705.60	705.60	705.60	705.60	705.60	7	0.05	1	7	100.00
ERFLNCDI	N5	26-May-2020	700.00	695.00	695.00	695.00	695.00	695.00	695.00	8	0.06	1	8	100.00
ERFLNCDI	N6	26-May-2020	650.00	650.00	650.00	650.00	650.00	650.00	650.00	12	0.08	3	12	100.00
ERIS	EQ	26-May-2020	492.85	498.00	501.95	475.05	477.10	479.15	486.97	24433	118.98	2353	10177	41.65
EROSMEDIA	EQ	26-May-2020	14.95	15.65	15.65	15.65	15.65	15.65	15.65	240775	37.68	225	240775	100.00
ESABINDIA	EQ	26-May-2020	1096.45	1111.00	1111.45	1078.85	1085.80	1086.10	1095.47	1315	14.41	283	800	60.84
ESCORTS	EQ	26-May-2020	909.65	909.65	909.65	863.30	870.50	869.10	882.48	2557007	22565.03	63387	274915	10.75
ESSARSHPNG	BE	26-May-2020	7.15	7.15	7.20	6.90	6.95	6.95	7.03	4532	0.32	38	-	-
ESSELPACK	EQ	26-May-2020	169.95	170.00	175.95	170.00	173.40	173.10	172.69	133094	229.84	3320	103485	77.75
ESTER	EQ	26-May-2020	30.05	29.45	30.05	28.65	28.85	28.95	29.15	43433	12.66	213	29526	67.98
EUROCERA	BZ	26-May-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.51	600	0.00	2	-	-
EVEREADY	BE	26-May-2020	67.50	66.50	68.40	65.70	67.00	67.10	66.95	20661	13.83	145	-	-
EVERESTIND	EQ	26-May-2020	176.65	177.40	186.90	175.00	179.60	181.55	181.95	118146	214.96	2778	27260	23.07
EXCELINDUS	EQ	26-May-2020	550.75	552.00	562.00	540.10	546.00	549.35	555.01	13024	72.29	909	7744	59.46
EXIDEIND	EQ	26-May-2020	154.10	153.90	160.60	152.25	159.10	159.50	158.26	3480523	5508.44	30868	1363330	39.17
EXPLEOSOL	EQ	26-May-2020	158.35	162.00	166.25	157.05	161.00	159.65	161.25	17645	28.45	299	12920	73.22
FACT	EQ	26-May-2020	39.75	39.75	40.20	39.40	39.40	39.50	39.72	53724	21.34	490	30501	56.77
FAIRCHEM	EQ	26-May-2020	429.65	431.75	434.00	420.35	423.00	423.35	426.26	4959	21.14	443	3330	67.15
FCL	EQ	26-May-2020	23.40	23.40	24.55	23.00	24.55	24.50	24.33	225586	54.88	1371	119972	53.18
FCONSUMER	EQ	26-May-2020	7.45	7.55	7.80	7.40	7.80	7.80	7.70	2810755	216.57	2587	1325290	47.15
FCSSOFT	EQ	26-May-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.23	714980	1.65	216	692735	96.89
FDC	EQ	26-May-2020	239.85	244.00	247.00	240.10	243.00	243.10	244.11	77159	188.36	2295	35735	46.31
FEDERALBNK	EQ	26-May-2020	37.35	37.85	38.75	37.55	38.65	38.45	38.03	24766540	9417.64	45365	6366855	25.71
FEL	EQ	26-May-2020	8.45	8.80	8.85	8.35	8.85	8.85	8.73	688692	60.13	1021	403421	58.58
FELDVR	EQ	26-May-2020	10.10	10.60	10.60	10.20	10.60	10.60	10.47	15377	1.61	65	13620	88.57
FIEMIND	EQ	26-May-2020	254.05	259.90	264.40	254.05	260.20	261.45	260.60	17496	45.60	633	11788	67.38
FILATEX	EQ	26-May-2020	26.00	26.95	27.30	24.70	27.30	27.00	26.19	90692	23.75	484	48232	53.18
FINCABLES	EQ	26-May-2020	195.15	203.50	203.50	194.05	196.60	197.35	198.04	53685	106.32	3857	27512	51.25
FINEORG	EQ	26-May-2020	1946.55	1947.00	1978.70	1920.00	1940.00	1926.25	1930.69	6973	134.63	1694	3113	44.64
FINPIPE	EQ	26-May-2020	400.70	405.00	409.00	403.60	408.00	408.25	407.07	25717	104.69	1588	16693	64.91
FLEXITUFF	BE	26-May-2020	3.50	3.50	3.50	3.35	3.50	3.50	3.43	10320	0.35	32	-	-
FLFL	EQ	26-May-2020	135.65	136.90	142.40	128.90	140.35	139.70	136.41	150887	205.82	1684	65878	43.66
FLUOROCHEM	EQ	26-May-2020	288.30	298.00	302.60	280.00	295.00	296.05	294.80	8626	25.43	224	3607	41.82
FMGOETZE	EQ	26-May-2020	346.60	359.95	359.95	332.05	350.00	350.45	345.16	350	1.21	147	162	46.29
FMNL	EQ	26-May-2020	14.35	15.00	15.05	14.75	15.05	15.05	15.04	11312	1.70	34	8311	73.47
FOCUS	SM	26-May-2020	17.25	16.45	16.45	16.45	16.45	16.45	16.45	6000	0.99	2	3000	50.00
FORCEMOT	EQ	26-May-2020	803.90	785.00	818.00	785.00	802.00	803.70	805.70	13173	106.13	1283	4058	30.81
FORTIS	EQ	26-May-2020	114.15	114.55	115.45	113.10	115.00	114.90	114.01	610380	695.88	21962	360771	59.11
FOSECOIND	EQ	26-May-2020	986.10	990.40	1014.40	987.00	1001.00	994.45	998.57	90	0.90	32	55	61.11
FRETAIL	EQ	26-May-2020	69.95	72.00	73.40	70.10	73.40	73.40	72.89	2025461	1476.31	9790	1170763	57.80
FSC	EQ	26-May-2020	121.80	122.50	127.85	120.85	122.40	123.30	125.86	101261	127.45	842	59986	59.24
FSL	EQ	26-May-2020	29.75	30.50	30.95	29.35	30.05	30.00	30.18	3619102	1092.42	13626	1195217	33.03
GABRIEL	EQ	26-May-2020	72.30	71.15	74.00	70.15	73.00	72.75	72.19	50140	36.20	1850	28371	56.58
GAEL	EQ	26-May-2020	113.15	115.00	119.40	113.65	116.30	116.50	116.34	97775	113.75	1965	37556	38.41
GAIL	EQ	26-May-2020	87.20	87.20	88.60	86.15	88.20	88.15	87.64	9732127	8529.19	57217	3938826	40.47
GAL	EQ	26-May-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	5894	0.09	14	5894	100.00
GALAXYSURF	EQ	26-May-2020	1300.35	1300.35	1319.90	1285.70	1317.00	1314.95	1306.66	11183	146.12	2437	6615	59.15
GALLANTT	EQ	26-May-2020	24.25	23.55	24.50	23.15	24.10	24.10	24.03	13293	3.19	45	11026	82.95
GALLISPAT	EQ	26-May-2020	23.10	23.20	24.00	23.10	23.15	23.15	23.59	8582	2.02	68	7415	86.40
GAMMNINFRA	EQ	26-May-2020	0.50	0.50	0.55	0.50	0.50	0.50	0.51	1013751	5.22	369	672822	66.37
GANDHITUBE	EQ	26-May-2020	171.30	171.50	175.00	167.50	170.00	170.00	170.78	941	1.61	86	809	85.97
GANECOS	EQ	26-May-2020	169.90	170.95	170.95	157.70	163.50	162.15	162.68	6171	10.04	230	3663	59.36
GANESHHOUC	EQ	26-May-2020	20.85	20.15	21.45	19.95	20.55	20.85	20.70	29535	6.11	343	12709	43.03
GANGESSECU	EQ	26-May-2020	23.25	22.30	24.25	20.25	22.50	22.55	22.75	1415	0.32	17	500	35.34
GARDENSILK	EQ	26-May-2020	5.70	5.85	5.95	5.55	5.95	5.95	5.91	28562	1.69	71	25554	89.47
GARFIBRES	EQ	26-May-2020	1278.30	1297.70	1300.00	1270.05	1280.00	1280.85	1289.43	22475	289.80	727	20369	90.63
GATI	EQ	26-May-2020	36.40	36.95	37.00	36.05	36.40	36.35	36.41	93558	34.06	707	57071	61.00
GAYAPROJ	BE	26-May-2020	13.15	13.05	13.80	12.50	13.15	13.00	12.93	264286	34.17	759	-	-
GBGLOBAL	BE	26-May-2020	5.60	5.60	5.60	5.35	5.35	5.35	5.38	708	0.04	6	-	-
GDL	EQ	26-May-2020	75.75	76.95	77.25	75.75	75.80	76.20	76.16	27028	20.59	767	21240	78.59
GEECEE	EQ	26-May-2020	46.30	47.10	47.85	46.30	47.60	46.35	47.31	532	0.25	24	472	88.72
GEEKAYWIRE	EQ	26-May-2020	68.55	71.00	71.00	63.60	65.00	65.00	66.21	3680	2.44	104	2824	76.74
GENESYS	EQ	26-May-2020	26.60	27.50	27.50	25.35	25.35	25.50	26.23	7390	1.94	110	4682	63.36
GENUSPAPER	EQ	26-May-2020	3.65	3.65	3.75	3.50	3.60	3.60	3.58	34093	1.22	75	28721	84.24
GENUSPOWER	EQ	26-May-2020	15.00	15.00	15.30	14.65	15.00	14.95	14.94	54849	8.19	266	42843	78.11
GEOJITFSL	EQ	26-May-2020	18.95	18.95	19.25	18.05	18.95	18.80	18.93	163729	30.99	665	131349	80.22
GEPIL	EQ	26-May-2020	377.20	378.00	384.00	370.20	379.45	377.90	378.75	19553	74.06	937	9911	50.69
GESHIP	EQ	26-May-2020	201.05	203.50	203.90	195.00	195.90	195.40	196.82	24907	49.02	2529	15094	60.60
GET&D	EQ	26-May-2020	58.90	60.70	61.80	58.95	60.90	61.10	61.14	110834	67.76	3228	80824	72.92
GFLLIMITED	EQ	26-May-2020	73.65	75.25	75.25	72.70	74.00	73.65	74.05	7328	5.43	319	4918	67.11
GFSTEELS	BE	26-May-2020	2.00	2.00	2.00	1.90	1.90	1.90	1.94	7495	0.15	19	-	-
GHCL	EQ	26-May-2020	100.60	101.05	101.95	100.10	100.75	100.80	100.70	75139	75.66	1269	54110	72.01
GICHSGFIN	EQ	26-May-2020	63.85	64.75	64.75	63.00	63.10	63.20	63.43	83741	53.12	954	58878	70.31
GICRE	EQ	26-May-2020	123.70	123.70	124.75	120.60	121.85	121.70	122.11	61919	75.61	1935	36665	59.21
GILLANDERS	BE	26-May-2020	18.00	18.00	18.70	18.00	18.70	18.70	18.70	320	0.06	6	-	-
GILLETTE	EQ	26-May-2020	4835.90	4835.90	4836.45	4775.00	4800.00	4790.95	4803.96	2065	99.20	709	1441	69.78
GINNIFILA	EQ	26-May-2020	6.30	6.35	6.45	6.30	6.30	6.30	6.31	7457	0.47	40	7437	99.73
GIPCL	EQ	26-May-2020	53.65	54.30	55.25	53.50	53.75	53.65	54.06	17843	9.65	207	8585	48.11
GKWLIMITED	EQ	26-May-2020	472.45	418.10	454.95	415.00	445.00	444.00	430.47	1402	6.04	92	650	46.36
GLAXO	EQ	26-May-2020	1378.50	1383.00	1402.00	1365.40	1374.25	1372.45	1382.02	23014	318.06	2912	11772	51.15
GLENMARK	EQ	26-May-2020	352.00	356.90	360.50	345.00	347.35	348.20	352.61	5183869	18278.75	94763	1051727	20.29
GLFL	BE	26-May-2020	1.15	1.15	1.15	1.15	1.15	1.15	1.15	17	0.00	2	-	-
GLOBAL	SM	26-May-2020	80.55	84.55	84.55	84.55	84.55	84.55	84.55	2000	1.69	2	2000	100.00
GLOBALVECT	EQ	26-May-2020	55.65	55.20	55.85	50.10	50.90	50.50	51.75	74156	38.38	1579	34261	46.20
GLOBUSSPR	EQ	26-May-2020	92.00	92.00	94.00	91.10	92.75	92.85	92.92	49505	46.00	845	22409	45.27
GMBREW	EQ	26-May-2020	385.65	387.20	394.90	387.00	388.90	388.35	390.41	32587	127.22	1617	9380	28.78
GMDCLTD	EQ	26-May-2020	35.15	35.45	36.25	34.75	36.25	35.50	35.20	183404	64.57	1173	110903	60.47
GMMPFAUDLR	EQ	26-May-2020	3887.05	3665.00	3789.95	3305.60	3680.00	3697.15	3582.04	220701	7905.59	34562	61045	27.66
GMRINFRA	EQ	26-May-2020	17.10	17.10	17.40	17.00	17.35	17.25	17.21	5167392	889.49	8445	2366634	45.80
GNA	EQ	26-May-2020	173.95	174.00	182.00	174.00	179.00	177.80	177.50	42932	76.20	1563	19703	45.89
GNFC	EQ	26-May-2020	128.60	130.00	130.00	126.05	126.25	126.50	127.37	435101	554.21	7645	201638	46.34
GOACARBON	BE	26-May-2020	187.80	187.80	192.75	178.45	178.45	178.45	184.72	16338	30.18	307	-	-
GOCLCORP	EQ	26-May-2020	132.50	132.55	139.95	127.55	134.90	134.05	133.50	9779	13.05	216	8401	85.91
GODFRYPHLP	EQ	26-May-2020	965.65	974.70	987.00	951.00	981.80	981.50	969.51	84017	814.55	5745	27653	32.91
GODREJAGRO	EQ	26-May-2020	366.15	366.20	369.95	362.30	363.00	364.60	366.40	111223	407.53	6289	59077	53.12
GODREJCP	EQ	26-May-2020	569.20	570.00	588.00	570.00	574.00	574.95	578.00	1415962	8184.31	48306	711664	50.26
GODREJIND	EQ	26-May-2020	256.15	256.15	292.70	255.05	286.40	287.90	281.90	2588495	7297.00	40536	1119402	43.25
GODREJPROP	EQ	26-May-2020	602.55	603.00	608.00	599.65	603.90	602.35	603.35	285056	1719.88	8345	145984	51.21
GOENKA	BZ	26-May-2020	0.30	0.30	0.35	0.25	0.35	0.35	0.32	660272	2.14	178	-	-
GOKEX	EQ	26-May-2020	28.40	28.95	29.30	28.15	28.85	28.60	28.67	39332	11.28	504	24628	62.62
GOKUL	EQ	26-May-2020	9.70	9.65	9.90	9.45	9.75	9.65	9.65	2718	0.26	53	2582	95.00
GOKULAGRO	EQ	26-May-2020	10.00	10.25	10.35	9.75	10.25	10.05	10.01	12491	1.25	102	6421	51.41
GOLDBEES	EQ	26-May-2020	41.65	41.79	41.97	41.15	41.23	41.20	41.41	4392514	1819.08	12373	3176975	72.33
GOLDENTOBC	EQ	26-May-2020	22.20	22.20	23.30	21.15	23.30	23.10	22.86	6785	1.55	117	3358	49.49
GOLDIAM	EQ	26-May-2020	81.10	82.95	84.00	81.00	84.00	83.35	82.55	14279	11.79	291	10357	72.53
GOLDSHARE	EQ	26-May-2020	4302.70	4302.65	4365.85	4230.00	4306.95	4303.55	4284.91	1376	58.96	393	800	58.14
GOLDTECH	EQ	26-May-2020	8.55	8.90	8.90	8.25	8.55	8.30	8.38	5395	0.45	36	3726	69.06
GOODLUCK	EQ	26-May-2020	27.75	27.75	28.95	27.55	28.30	28.00	28.00	13955	3.91	219	8982	64.36
GPIL	EQ	26-May-2020	105.40	106.25	110.65	105.45	108.60	109.30	109.49	75121	82.25	1356	60497	80.53
GPPL	EQ	26-May-2020	63.20	64.95	65.00	62.00	63.00	62.55	63.21	247094	156.19	2537	135997	55.04
GPTINFRA	EQ	26-May-2020	15.90	16.15	16.75	15.55	15.80	15.80	15.80	3601	0.57	86	2598	72.15
GRANULES	EQ	26-May-2020	165.75	168.00	170.60	166.00	168.30	167.45	167.78	913505	1532.65	12552	330931	36.23
GRAPHITE	EQ	26-May-2020	179.65	179.55	181.60	178.00	179.35	178.65	178.98	122222	218.75	3145	61498	50.32
GRASIM	EQ	26-May-2020	532.35	535.00	544.40	527.85	534.95	532.65	538.79	3988184	21487.95	42432	2023189	50.73
GRAVITA	EQ	26-May-2020	33.20	33.05	33.75	32.50	32.50	32.60	32.89	19158	6.30	229	14898	77.76
GREAVESCOT	EQ	26-May-2020	71.50	70.40	72.25	69.20	69.20	69.40	70.16	211824	148.62	6001	179845	84.90
GREENLAM	EQ	26-May-2020	579.85	605.00	605.00	580.55	585.00	583.55	584.51	649	3.79	81	356	54.85
GREENPANEL	EQ	26-May-2020	24.65	24.65	25.00	24.40	24.70	24.60	24.62	16753	4.12	155	10771	64.29
GREENPLY	EQ	26-May-2020	80.95	80.25	81.35	79.30	79.35	79.45	79.88	65549	52.36	1098	44140	67.34
GREENPOWER	EQ	26-May-2020	2.30	2.20	2.20	2.20	2.20	2.20	2.20	67712	1.49	166	59612	88.04
GRINDWELL	EQ	26-May-2020	497.50	493.20	534.95	490.00	531.00	524.25	516.77	28204	145.75	2160	12724	45.11
GROBTEA	EQ	26-May-2020	317.05	325.00	325.00	301.25	301.25	304.40	307.15	112	0.34	53	78	69.64
GRPLTD	EQ	26-May-2020	630.65	607.20	625.00	606.00	606.00	606.00	608.87	33	0.20	14	19	57.58
GRSE	EQ	26-May-2020	135.10	136.05	137.50	133.10	134.50	134.15	135.23	55217	74.67	1429	29482	53.39
GSCLCEMENT	EQ	26-May-2020	23.30	23.90	25.60	23.90	25.60	25.60	25.11	548542	137.74	1940	275372	50.20
GSFC	EQ	26-May-2020	40.70	41.25	41.25	40.35	40.50	40.40	40.75	168410	68.62	1196	128468	76.28
GSPL	EQ	26-May-2020	189.80	190.00	192.35	185.65	187.50	188.50	188.56	462310	871.74	8296	349497	75.60
GSS	EQ	26-May-2020	20.65	21.50	21.50	20.50	20.60	20.75	20.97	9450	1.98	125	7390	78.20
GTL	BE	26-May-2020	1.10	1.10	1.15	1.05	1.10	1.10	1.10	34286	0.38	29	-	-
GTLINFRA	BE	26-May-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.32	2015672	6.39	431	-	-
GTNIND	EQ	26-May-2020	6.35	6.05	6.65	6.05	6.20	6.50	6.56	5386	0.35	18	4983	92.52
GTNTEX	BE	26-May-2020	5.05	5.00	5.00	4.80	4.80	4.80	4.86	3101	0.15	18	-	-
GTPL	EQ	26-May-2020	42.05	42.00	42.80	41.00	41.65	41.75	41.90	17761	7.44	163	12074	67.98
GUFICBIO	EQ	26-May-2020	56.25	57.00	59.25	56.20	57.10	57.00	57.86	50077	28.98	788	28085	56.08
GUJALKALI	EQ	26-May-2020	314.65	318.00	319.75	312.50	315.85	315.05	315.26	32066	101.09	1781	18129	56.54
GUJAPOLLO	EQ	26-May-2020	142.55	142.55	148.90	142.20	147.00	145.30	143.79	3418	4.91	148	2247	65.74
GUJGASLTD	EQ	26-May-2020	247.30	248.35	248.90	238.10	238.95	240.40	244.28	311569	761.11	6554	137767	44.22
GUJRAFFIA	BE	26-May-2020	9.80	9.35	9.35	9.35	9.35	9.35	9.35	550	0.05	7	-	-
GULFOILLUB	EQ	26-May-2020	563.50	566.45	574.45	564.05	566.20	568.60	568.12	1371	7.79	304	990	72.21
GULFPETRO	EQ	26-May-2020	45.20	45.15	46.75	43.85	44.50	44.35	45.21	41751	18.88	711	28593	68.48
GULPOLY	EQ	26-May-2020	26.55	27.00	27.45	26.15	26.55	26.65	26.97	16078	4.34	84	11485	71.43
GVKPIL	EQ	26-May-2020	2.65	2.60	2.65	2.55	2.55	2.55	2.58	1214397	31.37	744	808393	66.57
HAL	EQ	26-May-2020	534.75	540.00	540.00	529.50	530.05	531.10	534.38	18915	101.08	1729	9467	50.05
HARITASEAT	EQ	26-May-2020	350.90	350.05	361.00	350.05	358.85	358.85	356.82	764	2.73	52	483	63.22
HARRMALAYA	EQ	26-May-2020	56.35	56.60	58.65	55.75	56.90	56.70	57.01	55310	31.53	1062	24360	44.04
HATHWAY	EQ	26-May-2020	23.65	24.25	24.25	22.90	23.10	23.15	23.24	764715	177.68	3406	466436	60.99
HATSUN	EQ	26-May-2020	520.00	528.00	539.80	520.00	530.00	525.80	527.71	4360	23.01	473	2316	53.12
HAVELLS	EQ	26-May-2020	459.35	461.70	466.80	454.15	460.60	460.70	460.36	2249584	10356.22	39382	781039	34.72
HAVISHA	BE	26-May-2020	0.50	0.45	0.50	0.45	0.45	0.45	0.47	18441	0.09	22	-	-
HBLPOWER	EQ	26-May-2020	11.85	11.85	12.15	11.20	11.30	11.55	11.66	107318	12.51	426	77814	72.51
HCC	EQ	26-May-2020	4.35	4.40	4.45	4.30	4.35	4.30	4.35	675869	29.39	970	508969	75.31
HCG	EQ	26-May-2020	101.40	101.05	102.90	99.05	99.95	99.50	100.34	160211	160.76	1356	102537	64.00
HCL-INSYS	BE	26-May-2020	5.50	5.75	5.75	5.50	5.75	5.70	5.66	231133	13.08	439	-	-
HCLTECH	EQ	26-May-2020	530.40	530.00	536.50	520.25	527.50	524.00	529.01	4055697	21455.21	80198	2143830	52.86
HDFC	EQ	26-May-2020	1516.15	1516.00	1568.15	1486.00	1506.40	1502.15	1513.16	12752510	192965.53	410460	6413212	50.29
HDFCAMC	EQ	26-May-2020	2438.55	2450.00	2471.60	2432.00	2441.00	2441.40	2446.68	98366	2406.70	12177	49084	49.90
HDFCBANK	EQ	26-May-2020	838.85	857.00	871.75	848.75	858.00	852.40	860.62	19002589	163540.24	303415	7852814	41.32
HDFCLIFE	EQ	26-May-2020	494.75	502.00	514.90	497.00	505.00	507.45	506.61	4215640	21356.83	131002	2230328	52.91
HDFCMFGETF	EQ	26-May-2020	4281.45	4299.95	4302.00	4211.65	4225.35	4228.00	4243.66	13489	572.43	1066	10785	79.95
HDFCNIFETF	EQ	26-May-2020	946.22	952.45	962.54	946.22	954.29	953.80	956.65	1754	16.78	126	1559	88.88
HDFCSENETF	EQ	26-May-2020	3250.95	3251.00	3297.99	3250.00	3275.00	3275.00	3280.85	212	6.96	71	176	83.02
HDIL	BZ	26-May-2020	1.55	1.60	1.60	1.50	1.60	1.55	1.55	311819	4.84	200	-	-
HEG	EQ	26-May-2020	740.85	746.95	750.50	724.80	727.85	726.70	735.63	86540	636.61	5083	35669	41.22
HEIDELBERG	EQ	26-May-2020	152.80	154.30	160.00	152.65	157.30	157.75	157.91	2379504	3757.59	22277	588244	24.72
HEOF1100RG	MF	26-May-2020	7.66	7.66	7.66	7.66	7.66	7.66	7.66	1000	0.08	1	1000	100.00
HEOF1126RD	MF	26-May-2020	7.60	7.60	7.60	7.60	7.60	7.60	7.60	2000	0.15	3	2000	100.00
HEOF1126RG	MF	26-May-2020	7.66	7.66	7.69	7.66	7.68	7.68	7.67	5000	0.38	3	5000	100.00
HERCULES	EQ	26-May-2020	62.80	62.30	64.90	62.30	62.90	62.55	62.83	8975	5.64	312	4755	52.98
HERITGFOOD	EQ	26-May-2020	230.25	241.00	241.75	231.25	235.50	234.30	234.53	11570	27.13	551	6931	59.90
HEROMOTOCO	EQ	26-May-2020	2150.60	2158.00	2169.90	2101.00	2115.00	2113.65	2124.88	1513569	32161.46	63552	412528	27.26
HESTERBIO	EQ	26-May-2020	1153.50	1183.00	1183.00	1145.00	1145.00	1149.40	1155.64	5084	58.75	548	2979	58.60
HEXATRADEX	BE	26-May-2020	7.95	8.25	8.30	7.65	8.30	8.30	8.30	19949	1.66	20	-	-
HEXAWARE	EQ	26-May-2020	236.20	238.50	240.00	235.10	237.00	237.05	236.76	247975	587.12	12452	125664	50.68
HFCL	EQ	26-May-2020	8.80	9.10	9.25	8.70	8.80	8.80	8.90	2534247	225.47	4282	1844470	72.78
HGINFRA	EQ	26-May-2020	157.45	157.10	157.20	150.80	152.05	153.40	154.65	4800	7.42	356	3227	67.23
HGS	EQ	26-May-2020	522.90	540.00	540.00	524.95	530.35	531.55	530.75	3772	20.02	249	2594	68.77
HIGHGROUND	BZ	26-May-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.34	43318	0.15	24	-	-
HIKAL	EQ	26-May-2020	117.40	116.10	120.00	116.10	117.00	116.75	117.85	63869	75.27	1005	33054	51.75
HIL	EQ	26-May-2020	792.25	798.00	847.00	789.00	827.00	830.15	828.10	49818	412.54	3138	19635	39.41
HILTON	EQ	26-May-2020	8.55	8.95	8.95	8.20	8.25	8.30	8.39	5780	0.48	56	4107	71.06
HIMATSEIDE	EQ	26-May-2020	45.80	46.70	46.70	45.50	46.00	46.00	46.02	197810	91.03	633	153649	77.68
HINDALCO	EQ	26-May-2020	124.85	125.55	130.45	125.50	128.55	129.10	129.03	18786955	24240.67	106291	4261067	22.68
HINDCOMPOS	EQ	26-May-2020	120.40	124.25	124.30	119.05	120.00	120.75	120.92	923	1.12	80	291	31.53
HINDCOPPER	EQ	26-May-2020	24.50	24.65	25.00	24.20	24.70	24.75	24.68	226869	56.00	1288	118768	52.35
HINDMOTORS	EQ	26-May-2020	3.70	3.70	3.80	3.70	3.75	3.80	3.76	55282	2.08	220	46032	83.27
HINDNATGLS	EQ	26-May-2020	28.30	30.90	30.90	27.30	29.45	29.40	28.98	704	0.20	82	339	48.15
HINDOILEXP	EQ	26-May-2020	41.85	42.00	43.25	41.75	43.05	43.00	42.89	308149	132.15	1871	273727	88.83
HINDPETRO	EQ	26-May-2020	182.20	183.00	184.80	178.30	179.50	179.30	182.01	4472319	8140.14	36324	1491874	33.36
HINDUNILVR	EQ	26-May-2020	1987.90	2004.95	2020.00	1975.00	1979.50	1977.80	1999.26	4629114	92548.04	296939	3007459	64.97
HINDZINC	EQ	26-May-2020	165.25	166.50	169.00	165.30	167.00	166.65	167.26	525611	879.14	9572	201687	38.37
HIRECT	EQ	26-May-2020	115.15	119.70	119.70	109.40	109.90	109.70	111.76	16745	18.72	257	13572	81.05
HISARMETAL	EQ	26-May-2020	55.55	55.10	56.60	54.00	54.00	54.60	54.76	6244	3.42	89	3352	53.68
HITECH	EQ	26-May-2020	82.30	79.05	82.50	75.65	79.00	78.50	79.25	7455	5.91	133	3821	51.25
HITECHCORP	EQ	26-May-2020	61.50	59.15	62.70	59.15	62.70	62.70	59.39	372	0.22	5	352	94.62
HITECHGEAR	EQ	26-May-2020	74.90	78.00	78.00	72.00	73.85	73.50	74.32	3317	2.47	107	3162	95.33
HLVLTD	EQ	26-May-2020	3.55	3.55	3.55	3.45	3.55	3.55	3.51	80908	2.84	159	71900	88.87
HMT	BZ	26-May-2020	10.50	10.05	11.00	10.00	10.50	10.50	10.76	1758	0.19	25	-	-
HMVL	EQ	26-May-2020	39.20	39.20	39.50	38.80	38.90	39.00	39.08	3683	1.44	108	3244	88.08
HNDFDS	EQ	26-May-2020	509.50	501.10	516.85	486.90	494.95	493.10	499.28	5936	29.64	513	3300	55.59
HNGSNGBEES	EQ	26-May-2020	345.40	350.00	356.95	321.13	350.00	350.00	347.82	1019	3.54	60	844	82.83
HONAUT	EQ	26-May-2020	26783.10	26999.95	27700.00	26604.00	26719.95	26725.05	27037.52	3237	875.20	1759	1309	40.44
HONDAPOWER	EQ	26-May-2020	770.75	760.00	800.00	760.00	777.00	787.90	774.09	3825	29.61	527	2446	63.95
HOTELRUGBY	BE	26-May-2020	0.95	0.95	0.95	0.90	0.95	0.95	0.95	4250	0.04	6	-	-
HOVS	BE	26-May-2020	34.70	34.50	36.00	34.50	36.00	36.00	35.03	955	0.33	14	-	-
HPL	EQ	26-May-2020	23.90	24.25	24.40	23.40	24.00	24.05	23.91	16620	3.97	323	12922	77.75
HSCL	EQ	26-May-2020	47.15	47.40	47.60	45.50	45.55	45.75	46.24	284815	131.69	2781	152031	53.38
HSIL	EQ	26-May-2020	48.40	48.60	49.15	48.00	48.45	48.15	48.43	38248	18.52	533	27739	72.52
HTMEDIA	BE	26-May-2020	10.45	10.70	10.70	10.20	10.50	10.50	10.37	11317	1.17	57	-	-
HUBTOWN	BE	26-May-2020	9.30	9.00	9.70	9.00	9.15	9.15	9.14	6256	0.57	64	-	-
HUDCO	EQ	26-May-2020	22.15	22.15	22.35	21.70	22.00	21.95	22.00	982384	216.13	3405	265877	27.06
HUDCO	N2	26-May-2020	1203.50	1203.00	1205.99	1203.00	1203.00	1203.95	1204.94	890	10.72	12	730	82.02
HUDCO	N3	26-May-2020	1070.27	1065.01	1074.00	1065.00	1068.01	1068.35	1067.69	5450	58.19	49	4405	80.83
HUDCO	N4	26-May-2020	1068.00	1057.01	1075.00	1057.01	1070.00	1070.00	1069.72	570	6.10	11	570	100.00
HUDCO	N5	26-May-2020	1195.00	1166.20	1166.20	1166.20	1166.20	1166.20	1166.20	50	0.58	1	50	100.00
HUDCO	N9	26-May-2020	1248.64	1240.10	1250.00	1240.10	1240.50	1240.56	1242.29	262	3.25	7	261	99.62
HUDCO	ND	26-May-2020	1309.00	1314.00	1349.00	1298.00	1298.00	1298.00	1317.73	212	2.79	12	206	97.17
HUDCO	NE	26-May-2020	1419.00	1415.00	1416.00	1413.00	1413.00	1413.00	1415.10	208	2.94	12	208	100.00
IBMFNIFTY	EQ	26-May-2020	104.33	103.00	109.00	103.00	103.50	103.50	105.19	98	0.10	25	61	62.24
IBREALEST	EQ	26-May-2020	41.00	41.45	43.05	40.20	43.05	43.05	42.53	1181850	502.66	3344	885973	74.96
IBUCCREDIT	N2	26-May-2020	1092.00	1092.60	1092.60	1080.00	1082.00	1082.00	1083.40	80	0.87	3	60	75.00
IBUCCREDIT	N4	26-May-2020	875.00	855.00	877.00	855.00	877.00	877.00	870.47	150	1.31	7	150	100.00
IBUCCREDIT	N6	26-May-2020	850.00	850.00	850.00	850.00	850.00	850.00	850.00	15	0.13	1	15	100.00
IBUCCREDIT	N7	26-May-2020	701.00	750.00	750.00	749.90	749.90	749.90	749.95	6	0.04	2	6	100.00
IBUCCREDIT	N9	26-May-2020	765.00	750.00	750.00	750.00	750.00	750.00	750.00	20	0.15	1	20	100.00
IBUCCREDIT	NB	26-May-2020	730.00	730.00	730.00	730.00	730.00	730.00	730.00	30	0.22	1	30	100.00
IBUCCREDIT	ND	26-May-2020	720.00	700.00	707.00	582.00	582.00	582.00	630.60	5	0.03	3	5	100.00
IBULHSGFIN	EQ	26-May-2020	115.65	117.45	118.45	113.80	115.25	115.20	115.98	10997051	12754.63	67742	1269992	11.55
IBULHSGFIN	N6	26-May-2020	850.00	820.00	850.00	820.00	850.00	850.00	847.28	203	1.72	9	203	100.00
IBULHSGFIN	N7	26-May-2020	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	5	0.06	1	5	100.00
IBULHSGFIN	NA	26-May-2020	519.90	525.00	525.00	525.00	525.00	525.00	525.00	300	1.58	4	300	100.00
IBULISL	EQ	26-May-2020	33.35	33.70	34.25	31.90	32.15	32.25	32.64	176201	57.52	1091	88685	50.33
IBVENTURES	E3	26-May-2020	18.15	18.50	18.80	17.50	18.00	18.00	17.95	71245	12.79	205	63327	88.89
IBVENTURES	EQ	26-May-2020	69.70	66.70	69.50	66.25	66.30	66.35	66.94	1452926	972.52	13700	586370	40.36
ICFL	N1	26-May-2020	880.00	850.01	862.40	850.01	862.40	862.40	860.46	64	0.55	19	64	100.00
ICFL	N2	26-May-2020	905.39	901.02	950.00	901.02	945.00	944.40	931.07	613	5.71	42	608	99.18
ICFL	N3	26-May-2020	915.00	905.00	905.00	905.00	905.00	905.00	905.00	63	0.57	7	63	100.00
ICFL	N4	26-May-2020	805.00	801.00	801.00	790.00	801.00	801.00	799.74	35	0.28	6	35	100.00
ICFL	N5	26-May-2020	772.11	772.11	772.11	772.11	772.11	772.11	772.11	4	0.03	1	4	100.00
ICFL	N6	26-May-2020	940.00	930.00	930.00	911.40	930.00	930.00	927.50	67	0.62	7	67	100.00
ICFL	N8	26-May-2020	685.60	671.90	685.00	671.90	685.00	677.85	677.85	44	0.30	8	44	100.00
ICFL	NJ	26-May-2020	950.00	760.00	760.00	760.00	760.00	760.00	760.00	10	0.08	2	10	100.00
ICICI500	EQ	26-May-2020	120.61	120.50	122.49	118.80	119.86	119.88	119.94	51418	61.67	64	50437	98.09
ICICIB22	EQ	26-May-2020	22.43	22.26	22.95	22.26	22.59	22.62	22.66	136512	30.93	11883	84638	62.00
ICICIBANK	EQ	26-May-2020	291.05	296.05	297.90	290.00	293.90	292.70	293.60	46684636	137064.79	395358	21277791	45.58
ICICIBANKN	EQ	26-May-2020	172.07	179.00	184.10	172.07	174.14	173.96	175.17	69962	122.55	341	4145	5.92
ICICIBANKP	EQ	26-May-2020	96.03	99.09	99.09	93.40	94.10	94.13	94.89	54815	52.02	363	32809	59.85
ICICIGI	EQ	26-May-2020	1238.10	1247.75	1258.00	1228.00	1232.70	1233.35	1235.97	303068	3745.82	60709	194537	64.19
ICICIGOLD	EQ	26-May-2020	42.65	43.90	43.99	42.20	42.22	42.24	42.54	1586622	674.88	9803	1538474	96.97
ICICILIQ	EQ	26-May-2020	999.99	1000.00	1000.00	999.95	1000.00	1000.00	1000.00	16100	161.00	50	16074	99.84
ICICILOVOL	EQ	26-May-2020	79.48	80.87	81.60	77.20	79.86	79.81	80.11	2003	1.60	191	1313	65.55
ICICIM150	EQ	26-May-2020	48.64	49.50	49.85	49.50	49.85	49.85	49.60	284592	141.16	33	283726	99.70
ICICIMCAP	EQ	26-May-2020	49.39	54.00	54.00	49.10	49.30	49.60	49.88	3128	1.56	129	2454	78.45
ICICINF100	EQ	26-May-2020	99.27	99.30	102.93	99.20	99.80	99.97	100.21	3957	3.97	63	3337	84.33
ICICINIFTY	EQ	26-May-2020	95.46	98.00	98.00	95.14	95.80	95.60	95.98	131478	126.19	11078	104220	79.27
ICICINV20	EQ	26-May-2020	47.22	48.00	49.20	45.50	48.05	47.78	47.99	5624	2.70	216	4461	79.32
ICICINXT50	EQ	26-May-2020	23.43	23.40	27.00	23.00	23.50	23.50	23.52	10296	2.42	158	8755	85.03
ICICIPRULI	EQ	26-May-2020	345.05	350.00	350.00	337.50	349.45	347.35	344.47	4502179	15508.78	159816	2365935	52.55
ICICISENSX	EQ	26-May-2020	328.50	322.00	335.00	321.10	330.50	329.05	330.53	1003	3.32	90	867	86.44
ICIL	EQ	26-May-2020	25.00	25.80	26.25	24.20	25.50	25.40	25.59	55024	14.08	300	43758	79.53
ICRA	EQ	26-May-2020	2582.80	2573.45	2580.05	2426.10	2434.90	2453.05	2496.12	901	22.49	466	485	53.83
IDBI	EQ	26-May-2020	19.65	20.00	20.00	19.55	19.60	19.65	19.73	873434	172.37	3848	196363	22.48
IDBIGOLD	EQ	26-May-2020	4507.05	4382.00	4820.00	4338.00	4600.00	4600.00	4539.51	109	4.95	46	71	65.14
IDEA	EQ	26-May-2020	5.50	5.55	5.75	5.50	5.65	5.60	5.62	254718763	14323.50	242871	67845495	26.64
IDFC	EQ	26-May-2020	13.40	13.55	13.75	13.50	13.65	13.60	13.56	4442142	602.21	12958	2279445	51.31
IDFCFIRSTB	EQ	26-May-2020	18.85	20.00	20.20	19.55	19.95	19.85	19.83	66951080	13279.00	76706	17455045	26.07
IDFCFIRSTB	N2	26-May-2020	10265.00	10265.00	10300.00	10265.00	10300.00	10300.00	10284.38	32	3.29	12	27	84.38
IDFCFIRSTB	N3	26-May-2020	5077.51	5105.01	5105.01	5105.01	5105.01	5105.01	5105.01	4	0.20	1	4	100.00
IDFCFIRSTB	N5	26-May-2020	5000.01	5001.05	5001.05	5001.05	5001.05	5001.05	5001.05	2	0.10	1	2	100.00
IDFCFIRSTB	N6	26-May-2020	10000.01	10010.00	10010.00	10010.00	10010.00	10010.00	10010.00	4	0.40	1	4	100.00
IDFCFIRSTB	N9	26-May-2020	5150.00	5070.00	5070.00	5061.05	5061.05	5061.05	5064.03	3	0.15	2	3	100.00
IDFCFIRSTB	NA	26-May-2020	10150.00	10148.00	10180.00	10148.00	10180.00	10180.00	10164.00	8	0.81	2	8	100.00
IDFCFIRSTB	NB	26-May-2020	4930.06	4945.00	4945.00	4932.00	4945.00	4944.99	4940.31	116	5.73	14	108	93.10
IDFCFIRSTB	NC	26-May-2020	9925.00	9750.00	9750.00	9750.00	9750.00	9750.00	9750.00	5	0.49	2	5	100.00
IDFCFIRSTB	NE	26-May-2020	9381.01	9350.00	9350.00	9350.00	9350.00	9350.00	9350.00	2	0.19	1	2	100.00
IDFNIFTYET	EQ	26-May-2020	93.00	97.75	97.75	92.28	93.01	93.02	93.53	93	0.09	15	81	87.10
IEX	EQ	26-May-2020	164.75	166.75	167.45	162.10	164.50	164.50	164.94	3288546	5424.12	14224	3062347	93.12
IFBAGRO	EQ	26-May-2020	282.80	280.00	292.85	278.00	281.20	282.50	283.53	1566	4.44	117	962	61.43
IFBIND	EQ	26-May-2020	376.45	376.45	380.40	362.65	363.50	363.05	366.98	36131	132.59	1478	26030	72.04
IFCI	EQ	26-May-2020	4.00	4.05	4.05	3.95	4.00	4.00	4.00	677996	27.15	26829	323932	47.78
IFCI	NF	26-May-2020	1045.00	1020.00	1024.00	1020.00	1024.00	1024.00	1022.46	228	2.33	6	228	100.00
IFCI	NH	26-May-2020	1003.00	1000.05	1000.05	1000.00	1000.00	1000.00	1000.05	200	2.00	2	200	100.00
IFCI	NL	26-May-2020	965.00	972.95	972.95	960.00	971.95	971.95	970.98	148	1.44	9	148	100.00
IFGLEXPOR	EQ	26-May-2020	93.00	93.00	97.65	93.00	93.00	93.00	93.39	12	0.01	3	12	100.00
IGARASHI	EQ	26-May-2020	205.00	207.00	211.00	205.00	205.95	205.85	207.67	28795	59.80	904	10467	36.35
IGL	EQ	26-May-2020	450.60	455.85	472.20	451.10	471.50	470.00	463.19	3652826	16919.59	150139	1609806	44.07
IGPL	EQ	26-May-2020	121.50	121.50	124.45	117.35	119.50	119.15	119.67	8388	10.04	487	4353	51.90
IIFCL	N2	26-May-2020	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	6	0.07	3	6	100.00
IIFCL	N3	26-May-2020	1304.00	1308.00	1350.00	1308.00	1350.00	1350.00	1309.48	3752	49.13	4	3751	99.97
IIFCL	N4	26-May-2020	1396.00	1390.00	1399.89	1385.00	1390.00	1390.89	1390.06	466	6.48	9	454	97.42
IIFL	EQ	26-May-2020	64.20	64.85	65.80	63.70	64.05	64.15	64.27	133153	85.58	1915	104430	78.43
IIFLFIN	ND	26-May-2020	1012.05	1013.20	1013.20	1013.20	1013.20	1013.20	1013.20	5	0.05	1	5	100.00
IIFLFIN	NE	26-May-2020	1090.10	1108.60	1108.60	1108.60	1108.60	1108.60	1108.60	423	4.69	4	423	100.00
IIFLFIN	NF	26-May-2020	995.15	995.00	998.00	991.00	995.00	995.00	993.42	299	2.97	11	299	100.00
IIFLFIN	NG	26-May-2020	1019.10	1020.30	1020.30	1020.30	1020.30	1020.30	1020.30	440	4.49	9	440	100.00
IIFLFIN	NH	26-May-2020	930.00	980.00	980.00	913.00	940.00	940.00	940.87	313	2.94	6	300	95.85
IIFLFIN	NI	26-May-2020	959.90	960.00	960.00	960.00	960.00	960.00	960.00	12	0.12	1	12	100.00
IIFLFIN	NJ	26-May-2020	1067.35	1050.00	1068.70	1050.00	1068.70	1068.70	1064.20	842	8.96	10	642	76.25
IIFLFIN	NN	26-May-2020	962.00	955.00	955.00	950.00	950.00	951.15	951.16	44	0.42	4	44	100.00
IIFLSEC	EQ	26-May-2020	29.35	30.00	30.55	29.60	30.20	30.05	30.13	302838	91.23	2076	249300	82.32
IIFLWAM	EQ	26-May-2020	835.75	835.00	859.00	821.75	859.00	844.70	838.64	2854	23.93	480	2272	79.61
IITL	BE	26-May-2020	60.10	57.10	63.10	57.10	63.05	63.05	60.76	129	0.08	4	-	-
IL&FSENGG	BZ	26-May-2020	2.10	2.00	2.10	2.00	2.10	2.05	2.01	8455	0.17	20	-	-
IL&FSTRANS	BZ	26-May-2020	0.90	0.95	0.95	0.85	0.95	0.95	0.95	335418	3.18	74	-	-
IMAGICAA	BE	26-May-2020	3.30	3.40	3.45	3.20	3.30	3.30	3.33	19137	0.64	72	-	-
IMFA	EQ	26-May-2020	137.15	139.00	139.05	135.50	139.00	137.80	137.75	784	1.08	64	551	70.28
IMPAL	EQ	26-May-2020	478.05	484.90	496.90	484.85	486.75	490.75	490.33	2999	14.70	216	2127	70.92
IMPEXFERRO	BE	26-May-2020	0.55	0.50	0.50	0.50	0.50	0.50	0.50	3250	0.02	3	-	-
INDBANK	EQ	26-May-2020	4.95	5.00	5.00	4.80	4.95	4.95	4.92	9634	0.47	97	7995	82.99
INDHOTEL	EQ	26-May-2020	69.10	69.70	70.90	67.35	68.00	67.75	68.55	928952	636.80	6576	395161	42.54
INDIACEM	EQ	26-May-2020	131.95	132.30	140.00	131.80	134.50	135.80	136.55	14478570	19770.99	84378	2092369	14.45
INDIAGLYCO	EQ	26-May-2020	262.00	263.80	272.75	256.30	265.50	266.15	266.69	537644	1433.86	11603	128320	23.87
INDIAMART	EQ	26-May-2020	2539.85	2557.00	2562.00	2455.00	2468.95	2491.20	2513.85	53679	1349.41	7071	27629	51.47
INDIANB	EQ	26-May-2020	44.25	44.55	44.90	43.95	43.95	44.15	44.42	559071	248.35	3901	318828	57.03
INDIANCARD	EQ	26-May-2020	85.75	85.00	85.75	85.00	85.75	85.75	85.38	2	0.00	2	2	100.00
INDIANHUME	EQ	26-May-2020	140.60	143.90	150.95	141.60	141.70	142.85	145.81	79906	116.51	2613	24258	30.36
INDIGO	EQ	26-May-2020	974.25	989.95	995.05	936.90	942.00	942.00	957.94	2805294	26873.01	92153	320624	11.43
INDIGRID	IV	26-May-2020	100.92	100.53	100.85	99.98	100.80	100.76	100.30	69741	69.95	32	62937	90.24
INDNIPPON	EQ	26-May-2020	229.40	236.40	236.40	225.25	230.00	231.75	231.72	6135	14.22	245	4384	71.46
INDOCO	EQ	26-May-2020	210.35	215.00	221.95	201.90	207.00	208.75	212.27	247264	524.87	6282	55235	22.34
INDORAMA	EQ	26-May-2020	12.00	11.80	12.50	11.70	12.35	12.35	11.96	6159	0.74	34	4468	72.54
INDOSOLAR	BZ	26-May-2020	0.65	0.60	0.70	0.60	0.65	0.65	0.64	69676	0.44	25	-	-
INDOSTAR	EQ	26-May-2020	278.70	277.05	279.95	277.05	277.60	278.25	277.36	485855	1347.55	1611	472143	97.18
INDOTECH	EQ	26-May-2020	71.95	73.45	73.45	70.00	70.05	71.50	71.37	182	0.13	24	160	87.91
INDOTHAI	EQ	26-May-2020	21.70	22.95	23.85	22.90	23.85	23.85	23.72	73724	17.49	510	52128	70.71
INDOWIND	EQ	26-May-2020	2.75	3.00	3.00	3.00	3.00	3.00	3.00	76571	2.30	78	62342	81.42
INDRAMEDCO	EQ	26-May-2020	37.15	37.50	37.50	36.05	36.40	36.25	36.44	114785	41.83	878	72298	62.99
INDSWFTLAB	BE	26-May-2020	23.90	23.90	25.00	23.00	24.90	24.60	23.98	9491	2.28	62	-	-
INDSWFTLTD	BE	26-May-2020	2.00	1.90	2.10	1.90	1.90	1.90	2.05	2735	0.06	14	-	-
INDTERRAIN	EQ	26-May-2020	26.90	27.25	27.25	25.75	25.95	25.90	26.06	22077	5.75	707	19908	90.18
INDUSINDBK	EQ	26-May-2020	338.35	344.90	353.95	342.00	349.85	348.20	348.38	19933264	69442.77	250794	3817948	19.15
INEOSSTYRO	EQ	26-May-2020	600.00	601.05	602.00	562.60	574.75	574.00	573.60	6395	36.68	278	5603	87.62
INFIBEAM	EQ	26-May-2020	48.65	49.00	50.00	47.10	47.50	47.60	48.18	120456	58.03	933	91672	76.10
INFOBEAN	BE	26-May-2020	96.20	96.20	100.95	95.00	97.25	97.30	96.54	4766	4.60	96	-	-
INFOMEDIA	BE	26-May-2020	4.45	4.25	4.25	4.25	4.25	4.25	4.25	910	0.04	5	-	-
INFRABEES	EQ	26-May-2020	278.43	284.00	289.99	279.71	280.34	280.34	283.88	173	0.49	36	74	42.77
INFRATEL	EQ	26-May-2020	207.50	207.90	214.00	203.25	208.00	208.15	208.46	9468767	19738.48	123480	1804502	19.06
INFY	EQ	26-May-2020	692.35	693.00	699.45	679.00	681.30	680.55	689.51	7099719	48953.18	122600	3121766	43.97
INGERRAND	EQ	26-May-2020	627.00	629.45	629.50	626.05	627.45	627.10	627.30	6767	42.45	135	6000	88.67
INNOVANA	SM	26-May-2020	82.70	86.80	86.80	78.60	78.60	78.60	83.46	7000	5.84	7	5000	71.43
INNOVATIVE	SM	26-May-2020	6.25	6.25	6.25	6.25	6.25	6.25	6.25	6000	0.38	2	6000	100.00
INOXLEISUR	EQ	26-May-2020	211.25	213.00	215.60	203.40	206.50	206.35	206.84	335322	693.57	9810	129002	38.47
INOXWIND	EQ	26-May-2020	25.65	26.00	26.40	25.65	26.40	26.10	25.95	33438	8.68	248	19228	57.50
INSECTICID	EQ	26-May-2020	357.55	361.70	367.90	361.65	364.25	363.75	363.69	10370	37.71	727	5143	49.59
INSPIRISYS	EQ	26-May-2020	20.30	21.95	21.95	19.85	20.60	20.55	20.41	3713	0.76	87	3138	84.51
INTELLECT	EQ	26-May-2020	65.30	68.05	68.05	65.00	65.50	66.00	66.36	26018	17.26	558	17570	67.53
INTENTECH	EQ	26-May-2020	16.35	16.25	17.00	16.25	16.95	16.70	16.73	4856	0.81	33	3337	68.72
INVENTURE	BE	26-May-2020	11.20	11.10	11.10	10.75	11.05	11.05	10.99	450	0.05	6	-	-
IOB	EQ	26-May-2020	7.25	7.35	7.35	7.15	7.15	7.15	7.26	523231	37.96	1049	225706	43.14
IOC	EQ	26-May-2020	75.50	76.60	77.85	76.15	77.25	77.15	77.22	15486146	11959.03	65259	5481078	35.39
IOLCP	EQ	26-May-2020	401.90	405.00	408.80	396.05	397.90	397.65	401.41	748660	3005.22	13560	261108	34.88
IPCALAB	EQ	26-May-2020	1594.15	1595.15	1639.00	1576.85	1626.00	1618.95	1603.74	316401	5074.24	23809	137639	43.50
IRB	EQ	26-May-2020	59.10	59.25	59.65	58.05	58.20	58.45	58.87	590296	347.48	6862	313928	53.18
IRBINVIT	IV	26-May-2020	33.68	34.39	34.39	32.95	33.00	33.01	33.16	270000	89.54	76	230000	85.19
IRCON	EQ	26-May-2020	82.30	83.00	85.60	82.55	84.40	84.10	83.90	557001	467.30	5094	297999	53.50
IRCTC	EQ	26-May-2020	1422.70	1449.00	1449.00	1373.00	1377.95	1377.75	1398.80	1167876	16336.20	80385	473470	40.54
IREDA	N6	26-May-2020	1389.51	1389.00	1420.00	1389.00	1420.00	1390.09	1390.09	85	1.18	4	84	98.82
IRFC	N1	26-May-2020	1118.90	1100.01	1119.00	1091.90	1115.00	1115.00	1111.59	250	2.78	15	245	98.00
IRFC	N2	26-May-2020	1255.00	1230.00	1248.90	1230.00	1248.90	1245.18	1243.59	542	6.74	15	492	90.77
IRFC	N3	26-May-2020	1115.00	1081.00	1100.00	1077.50	1100.00	1100.00	1090.78	109	1.19	14	101	92.66
IRFC	N9	26-May-2020	1215.00	1215.00	1215.00	1200.00	1214.99	1207.99	1203.66	398	4.79	6	397	99.75
IRFC	NA	26-May-2020	1301.00	1297.60	1297.60	1290.00	1290.00	1290.00	1293.63	134	1.73	4	134	100.00
IRFC	NE	26-May-2020	1339.00	1338.00	1338.00	1335.00	1335.00	1335.00	1337.47	135	1.81	6	135	100.00
IRFC	NI	26-May-2020	1155.52	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	39	0.45	2	39	100.00
IRFC	NJ	26-May-2020	1231.00	1221.25	1229.98	1221.25	1229.98	1229.93	1225.47	441	5.40	6	241	54.65
IRFC	NO	26-May-2020	1264.90	1265.00	1265.00	1256.10	1260.01	1260.01	1261.54	470	5.93	4	450	95.74
ISEC	EQ	26-May-2020	374.45	378.00	390.00	374.75	378.10	380.30	383.88	703926	2702.20	9579	513582	72.96
ISFT	EQ	26-May-2020	66.55	63.25	63.25	63.25	63.25	63.25	63.25	3504	2.22	39	3504	100.00
ISMTLTD	EQ	26-May-2020	3.05	3.05	3.15	3.00	3.15	3.10	3.08	56746	1.75	46	55287	97.43
ITC	EQ	26-May-2020	186.35	190.00	194.95	187.80	191.60	191.70	191.31	53235758	101843.00	315054	14958413	28.10
ITDC	EQ	26-May-2020	151.60	154.00	154.70	152.00	153.40	152.85	153.00	6647	10.17	398	3432	51.63
ITDCEM	EQ	26-May-2020	33.05	33.95	35.00	33.10	34.50	34.65	34.30	78332	26.87	1090	39727	50.72
ITI	EQ	26-May-2020	80.35	81.00	81.75	80.25	80.50	80.60	80.88	258858	209.36	2676	103571	40.01
IVC	EQ	26-May-2020	2.15	2.25	2.25	2.10	2.20	2.20	2.18	64209	1.40	171	47912	74.62
IVP	BE	26-May-2020	31.85	31.05	31.85	31.05	31.45	31.45	31.50	161	0.05	5	-	-
IVZINGOLD	EQ	26-May-2020	4332.80	4332.80	4375.00	4332.80	4350.80	4350.80	4354.22	16	0.70	8	16	100.00
IVZINNIFTY	EQ	26-May-2020	960.20	969.65	987.45	969.65	987.45	987.45	972.62	6	0.06	2	5	83.33
IZMO	BE	26-May-2020	15.05	15.75	15.75	14.55	15.70	15.45	15.35	2538	0.39	16	-	-
J&KBANK	EQ	26-May-2020	12.50	12.90	12.90	12.35	12.45	12.40	12.48	858965	107.19	2286	515434	60.01
JAGRAN	EQ	26-May-2020	37.90	38.00	39.00	37.50	37.90	37.85	38.19	169778	64.84	2926	118490	69.79
JAGSNPHARM	EQ	26-May-2020	24.25	24.75	24.75	23.70	24.40	24.10	24.25	15550	3.77	179	9544	61.38
JAIBALAJI	BE	26-May-2020	15.90	15.90	16.00	15.25	15.90	15.90	15.55	5894	0.92	21	-	-
JAICORPLTD	EQ	26-May-2020	64.95	65.30	66.70	63.65	65.40	65.25	64.83	593931	385.03	4244	109871	18.50
JAIHINDPRO	BZ	26-May-2020	0.70	0.70	0.70	0.70	0.70	0.70	0.70	15510	0.11	3	-	-
JAINSTUDIO	BE	26-May-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	834	0.01	7	-	-
JAKHARIA	SM	26-May-2020	185.00	170.00	170.00	170.00	170.00	170.00	170.00	800	1.36	1	800	100.00
JAMNAAUTO	EQ	26-May-2020	24.50	24.60	24.90	23.95	24.45	24.30	24.23	297641	72.13	1923	189989	63.83
JASH	BE	26-May-2020	97.00	99.00	99.00	95.00	95.00	95.65	96.98	2778	2.69	9	-	-
JAYAGROGN	BE	26-May-2020	66.55	69.75	69.75	63.55	66.55	66.90	66.15	2439	1.61	38	-	-
JAYBARMARU	EQ	26-May-2020	135.30	138.00	141.50	133.45	141.00	140.15	137.54	8604	11.83	319	4252	49.42
JAYNECOIND	BE	26-May-2020	2.60	2.65	2.65	2.65	2.65	2.65	2.65	200	0.01	1	-	-
JAYSREETEA	BE	26-May-2020	34.85	35.00	35.10	34.00	34.25	34.25	34.32	3859	1.32	58	-	-
JBCHEPHARM	EQ	26-May-2020	657.25	657.25	666.00	657.25	662.65	663.95	662.40	166578	1103.42	10082	90090	54.08
JBFIND	BE	26-May-2020	7.60	7.80	7.95	7.80	7.95	7.95	7.93	26798	2.13	55	-	-
JBMA	EQ	26-May-2020	154.55	156.15	158.35	150.00	151.90	150.90	152.87	9449	14.45	341	7106	75.20
JCHAC	EQ	26-May-2020	2124.95	2160.00	2245.55	2129.95	2219.90	2207.30	2206.67	27840	614.34	1525	23131	83.09
JETAIRWAYS	BZ	26-May-2020	21.25	22.30	22.30	21.00	21.90	21.75	21.88	181162	39.64	1386	-	-
JHS	EQ	26-May-2020	9.35	9.65	9.80	9.10	9.60	9.70	9.50	51311	4.87	225	27361	53.32
JIKIND	BE	26-May-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.35	17830	0.06	18	-	-
JINDALPHOT	BE	26-May-2020	11.85	12.00	12.30	11.60	11.80	11.85	11.90	452	0.05	14	-	-
JINDALPOLY	EQ	26-May-2020	289.85	294.95	294.95	275.70	281.50	280.00	282.82	29191	82.56	1438	19602	67.15
JINDALSAW	EQ	26-May-2020	47.20	47.65	48.00	46.00	46.25	46.15	47.01	590828	277.74	5834	370525	62.71
JINDALSTEL	EQ	26-May-2020	96.60	100.20	110.85	99.10	109.95	109.15	105.57	57513757	60719.29	229120	6010457	10.45
JINDRILL	EQ	26-May-2020	52.20	53.00	53.00	51.15	52.40	51.85	51.94	4355	2.26	94	2327	53.43
JINDWORLD	EQ	26-May-2020	25.65	26.95	26.95	25.10	26.50	26.30	26.12	3324	0.87	249	2239	67.36
JISLDVREQS	BE	26-May-2020	6.40	6.45	6.70	6.40	6.70	6.70	6.57	16080	1.06	61	-	-
JISLJALEQS	BE	26-May-2020	6.35	6.60	6.65	6.50	6.65	6.65	6.65	2134439	141.91	814	-	-
JITFINFRA	BE	26-May-2020	3.50	3.50	3.50	3.45	3.50	3.50	3.50	30002	1.05	13	-	-
JIYAECO	EQ	26-May-2020	10.65	10.45	10.45	10.45	10.45	10.45	10.45	13451	1.41	51	13451	100.00
JKCEMENT	EQ	26-May-2020	1110.50	1115.00	1178.00	1100.00	1171.00	1167.00	1153.75	311668	3595.87	16088	82622	26.51
JKIL	EQ	26-May-2020	77.85	79.45	79.45	77.10	77.50	77.35	77.81	41166	32.03	571	28401	68.99
JKLAKSHMI	EQ	26-May-2020	208.95	214.00	239.95	210.05	232.60	234.50	224.20	3192062	7156.58	33926	1546707	48.45
JKPAPER	EQ	26-May-2020	88.05	88.75	88.75	87.00	87.45	87.30	87.79	473977	416.08	5072	235658	49.72
JKTYRE	EQ	26-May-2020	50.70	51.20	51.70	50.25	50.75	50.70	50.84	460581	234.14	3446	139293	30.24
JMA	EQ	26-May-2020	17.35	17.80	17.80	17.05	17.20	17.20	17.30	3407	0.59	24	3017	88.55
JMCPROJECT	EQ	26-May-2020	36.60	38.00	38.40	37.05	38.40	38.40	38.38	1060520	407.08	794	1038509	97.92
JMFINANCIL	EQ	26-May-2020	63.00	63.60	63.65	60.20	60.70	60.50	61.31	801387	491.35	6826	235877	29.43
JMTAUTOLTD	BE	26-May-2020	2.90	3.00	3.00	2.80	2.80	2.80	2.91	911999	26.57	1836	-	-
JOCIL	EQ	26-May-2020	155.85	158.00	162.90	150.55	153.80	152.30	155.83	12359	19.26	413	8339	67.47
JPASSOCIAT	EQ	26-May-2020	1.45	1.45	1.50	1.45	1.50	1.45	1.47	2895347	42.59	3870	1834558	63.36
JPINFRATEC	BE	26-May-2020	0.80	0.80	0.85	0.75	0.75	0.75	0.80	1462346	11.76	272	-	-
JPOLYINVST	EQ	26-May-2020	9.20	9.60	9.60	8.75	8.95	8.95	8.88	2356	0.21	15	1903	80.77
JPPOWER	BE	26-May-2020	0.85	0.85	0.90	0.80	0.85	0.80	0.85	12002679	101.48	1266	-	-
JSL	EQ	26-May-2020	26.80	26.85	27.50	26.70	26.75	26.80	26.99	196591	53.06	1935	87329	44.42
JSLHISAR	EQ	26-May-2020	37.10	37.90	38.90	37.00	37.15	37.10	37.65	132557	49.91	1062	93418	70.47
JSWENERGY	EQ	26-May-2020	39.25	39.85	39.95	39.10	39.20	39.20	39.45	816548	322.10	6791	363873	44.56
JSWHL	EQ	26-May-2020	1566.80	1599.95	1601.00	1570.00	1571.05	1574.90	1590.25	336	5.34	60	299	88.99
JSWSTEEL	EQ	26-May-2020	166.15	168.00	178.25	168.00	175.90	176.25	175.89	30383793	53441.44	145114	5922536	19.49
JTEKTINDIA	EQ	26-May-2020	48.15	48.00	48.90	47.30	48.85	48.15	47.96	81629	39.15	646	55952	68.54
JUBILANT	EQ	26-May-2020	456.20	465.00	465.00	440.00	445.00	444.10	451.59	158365	715.15	5697	90193	56.95
JUBLFOOD	EQ	26-May-2020	1620.30	1622.25	1736.85	1622.25	1682.95	1704.05	1669.94	2607363	43541.52	164379	985570	37.80
JUBLINDS	EQ	26-May-2020	99.10	100.80	103.50	96.65	97.00	97.70	99.60	14644	14.58	700	8395	57.33
JUMPNET	EQ	26-May-2020	49.35	49.90	49.90	48.00	48.00	48.25	49.02	372906	182.80	646	217840	58.42
JUNIORBEES	EQ	26-May-2020	240.86	242.80	245.00	238.00	244.95	242.86	241.71	32913	79.55	2535	18588	56.48
JUSTDIAL	EQ	26-May-2020	347.50	362.00	363.70	351.30	356.00	356.00	355.90	2381838	8477.06	36295	211330	8.87
JVLAGRO	BZ	26-May-2020	0.45	0.50	0.50	0.45	0.50	0.45	0.47	173074	0.82	70	-	-
JYOTHYLAB	EQ	26-May-2020	100.95	101.60	102.00	100.30	100.75	100.65	100.95	107877	108.90	5911	65700	60.90
JYOTISTRUC	BZ	26-May-2020	1.65	1.60	1.70	1.60	1.70	1.70	1.70	39294	0.67	35	-	-
KABRAEXTRU	EQ	26-May-2020	48.20	48.95	49.00	45.15	46.65	46.05	47.40	114231	54.15	934	74802	65.48
KAJARIACER	EQ	26-May-2020	310.00	312.70	318.00	308.15	316.95	316.50	312.66	932967	2917.04	4410	854730	91.61
KAKATCEM	EQ	26-May-2020	139.20	142.00	153.10	140.95	153.10	153.10	151.22	278584	421.28	3873	74851	26.87
KALPATPOWR	EQ	26-May-2020	191.25	194.50	197.00	192.30	196.60	196.45	195.28	327866	640.25	6543	157897	48.16
KALYANIFRG	BE	26-May-2020	131.90	131.90	137.00	126.20	136.00	136.00	129.58	65	0.08	7	-	-
KAMATHOTEL	EQ	26-May-2020	19.75	20.25	20.35	19.10	19.15	19.20	19.46	15336	2.98	203	8982	58.57
KAMDHENU	EQ	26-May-2020	48.40	49.40	49.40	48.50	49.00	48.75	48.76	8315	4.05	148	5916	71.15
KANANIIND	BE	26-May-2020	2.20	2.30	2.30	2.15	2.15	2.20	2.29	9403	0.21	20	-	-
KANORICHEM	EQ	26-May-2020	28.40	29.40	29.40	27.65	28.75	28.45	28.34	11333	3.21	175	5521	48.72
KANSAINER	EQ	26-May-2020	353.15	359.00	359.00	347.65	350.00	348.95	349.99	557610	1951.57	2897	379209	68.01
KARDA	EQ	26-May-2020	149.45	145.05	179.30	132.45	177.50	175.35	168.93	685985	1158.86	6345	156191	22.77
KARMAENG	EQ	26-May-2020	8.50	8.15	8.90	8.15	8.90	8.90	8.76	1887	0.17	19	1355	71.81
KARURVYSYA	EQ	26-May-2020	23.10	23.20	23.50	23.00	23.20	23.15	23.15	307045	71.07	1530	224426	73.09
KAYA	EQ	26-May-2020	131.85	138.40	138.40	138.40	138.40	138.40	138.40	5916	8.19	46	5916	100.00
KCP	EQ	26-May-2020	38.60	39.00	39.70	35.90	37.65	37.55	38.45	186966	71.89	762	145734	77.95
KCPSUGIND	EQ	26-May-2020	12.30	12.35	12.35	12.10	12.15	12.15	12.18	73102	8.91	178	50779	69.46
KDDL	EQ	26-May-2020	106.20	106.20	109.90	106.20	106.25	106.35	107.16	1525	1.63	38	1009	66.16
KEC	EQ	26-May-2020	197.05	197.25	201.40	195.50	198.80	198.90	198.81	150552	299.32	3472	50392	33.47
KECL	EQ	26-May-2020	8.75	8.70	8.95	8.35	8.70	8.60	8.66	29434	2.55	140	20739	70.46
KEI	EQ	26-May-2020	275.25	275.50	288.40	273.50	285.50	285.85	282.47	161466	456.09	6102	68351	42.33
KELLTONTEC	EQ	26-May-2020	15.10	15.00	15.00	14.35	14.35	14.35	14.56	45944	6.69	168	24494	53.31
KENNAMET	EQ	26-May-2020	679.45	674.30	685.05	669.00	680.00	680.30	678.00	6872	46.59	385	3429	49.90
KERNEX	BE	26-May-2020	12.55	12.50	12.50	11.95	11.95	11.95	12.28	15579	1.91	69	-	-
KESORAMIND	EQ	26-May-2020	22.35	22.70	24.50	22.45	24.35	24.20	23.62	202064	47.73	1388	105520	52.22
KEYFINSERV	BE	26-May-2020	39.20	41.15	41.15	39.15	39.15	39.15	39.30	13	0.01	2	-	-
KGL	BZ	26-May-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.21	227465	0.49	30	-	-
KHADIM	EQ	26-May-2020	79.30	79.60	81.05	78.00	78.25	78.90	79.21	48280	38.24	1911	25110	52.01
KHANDSE	EQ	26-May-2020	10.05	10.05	10.05	10.05	10.05	10.05	10.05	100	0.01	1	100	100.00
KICL	EQ	26-May-2020	1099.95	1100.00	1117.90	1061.65	1100.00	1100.00	1100.98	958	10.55	232	786	82.05
KILITCH	EQ	26-May-2020	92.40	92.55	94.35	89.00	89.95	89.45	91.27	6142	5.61	291	4409	71.78
KINGFA	EQ	26-May-2020	428.10	440.00	440.00	422.00	425.90	425.35	426.48	3332	14.21	340	1857	55.73
KIOCL	EQ	26-May-2020	69.10	70.00	72.55	69.10	70.00	69.80	70.24	3813	2.68	126	2233	58.56
KIRIINDUS	EQ	26-May-2020	313.95	329.60	329.60	305.00	315.00	315.30	316.47	66122	209.26	2325	35185	53.21
KIRLFER	EQ	26-May-2020	52.80	53.10	54.90	52.80	53.15	53.15	53.11	2844	1.51	54	2019	70.99
KIRLOSBROS	EQ	26-May-2020	89.30	89.70	91.45	89.40	89.75	90.15	90.09	9685	8.73	443	7312	75.50
KIRLOSENG	EQ	26-May-2020	103.20	104.35	106.95	100.35	101.95	101.40	102.70	7893	8.11	488	3888	49.26
KIRLOSIND	EQ	26-May-2020	483.20	477.95	494.05	477.95	479.00	478.60	480.00	666	3.20	116	468	70.27
KITEX	EQ	26-May-2020	97.20	97.55	99.70	96.15	97.35	97.15	97.85	36384	35.60	494	22515	61.88
KKCL	EQ	26-May-2020	709.00	709.00	716.00	695.95	715.80	712.35	706.90	808	5.71	217	490	60.64
KMSUGAR	EQ	26-May-2020	6.50	6.70	7.35	6.40	6.85	6.80	6.93	346469	24.01	556	200309	57.81
KNRCON	EQ	26-May-2020	190.35	190.00	192.00	187.55	190.00	189.15	189.00	59175	111.84	1610	29337	49.58
KOHINOOR	BZ	26-May-2020	7.75	8.00	8.00	7.55	7.85	7.85	7.91	2598	0.21	17	-	-
KOKUYOCMLN	EQ	26-May-2020	45.60	45.15	54.00	45.15	54.00	52.70	51.73	456828	236.30	3683	120578	26.39
KOLTEPATIL	EQ	26-May-2020	147.35	148.45	158.50	145.65	154.15	153.15	153.81	113897	175.18	3352	30867	27.10
KOPRAN	EQ	26-May-2020	27.65	29.00	29.00	28.50	29.00	29.00	28.98	157083	45.53	287	107069	68.16
KOTAKBANK	EQ	26-May-2020	1160.20	1160.00	1175.00	1144.55	1154.00	1153.20	1156.27	5470825	63257.53	154373	2061383	37.68
KOTAKBKETF	EQ	26-May-2020	173.78	177.00	178.00	174.64	176.98	176.68	176.87	183400	324.37	689	73171	39.90
KOTAKGOLD	EQ	26-May-2020	417.00	418.95	419.35	413.50	413.95	413.70	415.52	65512	272.21	1460	44382	67.75
KOTAKNIFTY	EQ	26-May-2020	93.86	94.90	95.20	93.70	93.99	94.08	94.50	39015	36.87	647	31971	81.95
KOTAKNV20	EQ	26-May-2020	48.49	47.52	49.30	47.52	48.75	48.68	48.88	5689	2.78	68	4133	72.65
KOTAKPSUBK	EQ	26-May-2020	107.69	107.69	115.00	105.50	107.49	106.61	108.29	5386	5.83	190	3174	58.93
KOTARISUG	EQ	26-May-2020	8.95	9.10	9.75	9.10	9.60	9.50	9.42	102493	9.65	299	77799	75.91
KOTHARIPET	EQ	26-May-2020	13.90	15.60	16.65	14.95	16.65	16.60	16.23	529636	85.98	1774	265374	50.10
KOTHARIPRO	EQ	26-May-2020	45.15	50.00	54.15	49.65	54.15	54.15	53.26	125786	67.00	1464	39843	31.68
KPITTECH	EQ	26-May-2020	41.70	41.70	43.55	41.00	43.15	43.20	42.12	493896	208.02	6259	398414	80.67
KPRMILL	EQ	26-May-2020	407.40	407.40	410.80	401.00	403.05	402.70	405.08	2005	8.12	234	1285	64.09
KRBL	EQ	26-May-2020	178.30	178.60	180.95	178.10	178.30	178.45	179.25	65842	118.02	1132	46716	70.95
KREBSBIO	EQ	26-May-2020	88.75	86.10	87.80	80.05	83.50	83.05	82.76	44950	37.20	1301	20922	46.55
KRIDHANINF	BE	26-May-2020	2.10	2.15	2.20	2.15	2.20	2.20	2.20	45743	1.01	46	-	-
KRISHANA	BE	26-May-2020	42.05	42.00	42.00	41.00	41.00	41.00	41.35	5000	2.07	5	-	-
KSB	EQ	26-May-2020	476.65	480.00	482.25	455.90	457.40	456.90	465.76	8176	38.08	698	4635	56.69
KSCL	EQ	26-May-2020	395.05	398.00	412.00	395.35	411.50	407.95	405.17	147991	599.61	5301	36674	24.78
KSERASERA	BE	26-May-2020	0.20	0.15	0.20	0.15	0.20	0.15	0.17	1572119	2.60	279	-	-
KSK	EQ	26-May-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.33	868199	2.85	353	744754	85.78
KSL	EQ	26-May-2020	137.90	138.60	151.65	138.60	145.70	145.80	147.99	460011	680.77	8324	118232	25.70
KTKBANK	EQ	26-May-2020	35.85	36.45	36.45	34.30	34.55	34.65	35.23	1253046	441.50	6718	892523	71.23
KUANTUM	EQ	26-May-2020	339.00	346.00	350.00	343.00	346.40	349.25	346.54	93	0.32	42	46	49.46
KWALITY	BE	26-May-2020	2.25	2.25	2.30	2.15	2.20	2.20	2.23	226773	5.06	392	-	-
L&TFH	EQ	26-May-2020	51.65	52.30	52.70	51.00	51.30	51.10	51.55	16503276	8507.86	46962	5726760	34.70
L&TFINANCE	N8	26-May-2020	1023.00	1024.00	1024.00	1020.05	1020.10	1020.11	1023.35	240	2.46	5	240	100.00
L&TFINANCE	NC	26-May-2020	1036.00	1036.00	1036.00	1025.00	1029.00	1029.00	1029.88	268	2.76	9	248	92.54
L&TFINANCE	NE	26-May-2020	1016.00	1030.00	1030.00	1020.01	1020.01	1020.01	1028.76	702	7.22	14	700	99.72
L&TFINANCE	NG	26-May-2020	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	400	4.24	23	400	100.00
L&TFINANCE	NU	26-May-2020	1049.33	1040.00	1047.90	1040.00	1047.90	1040.60	1040.29	144	1.50	5	144	100.00
L&TFINANCE	NY	26-May-2020	1020.00	1010.10	1016.00	1010.10	1015.00	1015.03	1014.71	155	1.57	6	145	93.55
L&TFINANCE	Y3	26-May-2020	1000.00	1006.90	1007.00	1006.90	1007.00	1007.00	1006.98	60	0.60	2	60	100.00
L&TFINANCE	Y5	26-May-2020	1038.33	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	16	0.16	1	16	100.00
L&TFINANCE	Y6	26-May-2020	1005.00	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	50	0.50	1	50	100.00
L&TFINANCE	Y7	26-May-2020	1007.30	1017.90	1017.99	1010.00	1010.00	1017.82	1017.83	102	1.04	10	100	98.04
L&TFINANCE	Y9	26-May-2020	1036.91	1035.00	1037.00	1032.00	1035.90	1035.58	1034.15	1835	18.98	61	1528	83.27
L&TINFRA	N1	26-May-2020	1040.00	1020.01	1037.99	1020.01	1020.30	1020.30	1024.17	90	0.92	3	70	77.78
L&TINFRA	N2	26-May-2020	2010.00	2010.00	2010.00	2000.01	2000.01	2000.01	2000.92	110	2.20	2	110	100.00
L&TINFRA	N3	26-May-2020	1029.89	1030.00	1030.00	1012.56	1030.00	1030.00	1026.14	60	0.62	7	60	100.00
L&TINFRA	N4	26-May-2020	1960.00	1947.00	1960.00	1930.00	1960.00	1960.00	1953.79	57	1.11	11	57	100.00
L&TINFRA	N5	26-May-2020	1005.00	1000.00	1000.00	999.00	999.00	999.01	999.45	291	2.91	14	291	100.00
L&TINFRA	N6	26-May-2020	2049.51	2055.00	2055.00	2036.02	2048.00	2048.00	2047.56	115	2.35	8	115	100.00
LAKPRE	BZ	26-May-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	300	0.00	1	-	-
LAKSHVILAS	EQ	26-May-2020	12.25	12.25	12.75	11.80	12.10	12.10	12.17	594279	72.35	1109	356422	59.98
LALPATHLAB	EQ	26-May-2020	1512.20	1510.00	1550.00	1508.00	1549.90	1547.45	1538.62	55570	855.01	6194	21867	39.35
LAMBODHARA	EQ	26-May-2020	21.75	21.00	22.80	20.95	21.30	21.30	21.59	9348	2.02	93	7218	77.21
LAOPALA	EQ	26-May-2020	153.20	153.20	158.85	153.20	154.15	154.70	155.62	51012	79.38	2157	30053	58.91
LASA	BE	26-May-2020	34.05	35.75	35.75	34.05	35.75	35.75	35.65	23128	8.25	86	-	-
LAURUSLABS	EQ	26-May-2020	457.55	459.00	463.00	451.55	455.00	456.55	457.29	537850	2459.55	14724	288502	53.64
LAXMIMACH	EQ	26-May-2020	2454.05	2499.00	2500.05	2426.15	2486.90	2472.80	2458.58	15193	373.53	816	11969	78.78
LEMONTREE	EQ	26-May-2020	15.85	16.60	16.60	16.60	16.60	16.60	16.60	235289	39.06	508	235289	100.00
LFIC	EQ	26-May-2020	40.90	42.00	43.50	37.20	42.70	42.70	40.32	1306	0.53	19	973	74.50
LGBBROSLTD	EQ	26-May-2020	193.75	199.75	199.75	188.15	193.00	191.90	192.16	5364	10.31	512	2352	43.85
LGBFORGE	EQ	26-May-2020	1.85	1.80	1.90	1.80	1.85	1.85	1.87	18940	0.35	32	17455	92.16
LIBAS	BE	26-May-2020	33.25	34.80	34.80	31.60	33.00	33.25	32.30	17980	5.81	128	-	-
LIBERTSHOE	EQ	26-May-2020	103.05	103.40	104.60	101.80	102.10	102.15	102.77	49727	51.10	1279	25216	50.71
LICHSGFIN	EQ	26-May-2020	241.05	241.75	243.95	232.60	238.80	239.60	237.97	5233253	12453.40	58675	757914	14.48
LICNETFGSC	EQ	26-May-2020	22.49	20.11	23.00	20.11	22.25	22.25	22.60	1243	0.28	57	913	73.45
LICNETFN50	EQ	26-May-2020	95.90	92.50	99.40	92.50	96.50	98.01	95.80	2782	2.67	267	844	30.34
LICNFNHGP	EQ	26-May-2020	95.57	96.62	98.89	96.00	97.56	97.84	97.57	18	0.02	11	10	55.56
LINCOLN	EQ	26-May-2020	157.50	159.00	164.90	157.50	158.00	157.95	161.28	66582	107.38	1804	29081	43.68
LINCPEN	EQ	26-May-2020	135.10	135.50	140.80	135.50	140.80	140.10	139.96	1125	1.57	42	1026	91.20
LINDEINDIA	EQ	26-May-2020	497.20	499.90	513.00	498.00	499.00	500.15	504.81	6513	32.88	433	3145	48.29
LIQUIDBEES	EQ	26-May-2020	999.99	1000.00	1000.01	999.50	999.99	1000.00	1000.00	894948	8949.45	4027	772966	86.37
LIQUIDETF	EQ	26-May-2020	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	10087	100.87	60	8429	83.56
LOKESHMACH	EQ	26-May-2020	14.95	14.95	17.90	14.95	17.15	17.30	17.06	195062	33.28	1573	109942	56.36
LOTUSEYE	EQ	26-May-2020	24.60	24.00	25.15	23.15	24.00	24.45	24.29	6379	1.55	66	6322	99.11
LOVABLE	EQ	26-May-2020	46.00	46.90	48.60	46.00	46.85	46.60	46.95	13378	6.28	184	8408	62.85
LPDC	BE	26-May-2020	1.10	1.10	1.10	1.05	1.05	1.05	1.05	11479	0.12	16	-	-
LSIL	EQ	26-May-2020	0.55	0.60	0.60	0.55	0.60	0.55	0.58	1193371	6.96	537	768766	64.42
LT	EQ	26-May-2020	815.70	821.90	842.70	821.00	827.65	825.55	833.46	4335430	36134.26	106351	1307167	30.15
LTI	EQ	26-May-2020	1786.65	1795.00	1809.65	1767.05	1785.00	1787.25	1782.02	82065	1462.41	15999	52392	63.84
LTTS	EQ	26-May-2020	1122.65	1124.05	1146.00	1124.00	1137.00	1137.55	1139.00	58622	667.70	8468	32916	56.15
LUMAXIND	EQ	26-May-2020	867.40	884.90	891.75	867.40	891.00	887.95	883.77	4187	37.00	400	3326	79.44
LUMAXTECH	EQ	26-May-2020	65.90	66.05	67.45	64.00	64.95	64.40	65.94	7203	4.75	387	4598	63.83
LUPIN	EQ	26-May-2020	892.75	893.00	919.20	893.00	903.15	905.95	906.80	5437214	49304.45	137740	1262516	23.22
LUXIND	EQ	26-May-2020	892.05	896.50	935.00	884.65	910.00	912.90	903.31	61828	558.50	3138	6874	11.12
LYKALABS	EQ	26-May-2020	15.65	15.55	16.35	15.50	15.75	15.75	15.74	8976	1.41	51	7365	82.05
LYPSAGEMS	EQ	26-May-2020	2.95	2.90	3.05	2.85	3.00	3.05	3.00	31543	0.94	35	27893	88.43
M&M	EQ	26-May-2020	426.35	427.00	435.20	421.65	426.90	429.15	429.31	5895379	25309.70	86808	1178133	19.98
M&MFIN	EQ	26-May-2020	127.55	130.00	133.90	129.00	133.20	132.80	131.91	9597793	12660.34	61100	1754046	18.28
M&MFIN	N2	26-May-2020	1004.50	1003.90	1004.00	1000.00	1003.00	1002.87	1001.70	2897	29.02	25	2797	96.55
M100	EQ	26-May-2020	13.74	14.25	14.25	13.57	13.75	13.76	13.72	54210	7.44	232	33973	62.67
M50	EQ	26-May-2020	87.45	91.90	91.90	88.40	88.75	88.75	89.54	2698	2.42	18	2672	99.04
MAANALU	EQ	26-May-2020	37.75	37.00	38.80	37.00	38.10	37.90	37.81	3442	1.30	85	2121	61.62
MACPOWER	SM	26-May-2020	50.75	53.25	53.25	53.25	53.25	53.25	53.25	3000	1.60	5	3000	100.00
MADHAV	EQ	26-May-2020	19.30	19.30	19.30	18.80	18.80	18.85	19.29	123	0.02	5	121	98.37
MADHUCON	BE	26-May-2020	1.75	1.70	1.75	1.70	1.75	1.75	1.73	3050	0.05	7	-	-
MADRASFERT	BE	26-May-2020	13.90	13.70	13.90	13.35	13.55	13.70	13.59	29568	4.02	122	-	-
MAGADSUGAR	EQ	26-May-2020	88.15	90.20	90.25	85.45	86.40	86.55	88.08	20236	17.82	644	11668	57.66
MAGMA	EQ	26-May-2020	13.40	13.60	14.00	13.05	13.25	13.25	13.43	769160	103.29	1924	604535	78.60
MAGMA	N7	26-May-2020	950.00	950.00	950.00	950.00	950.00	950.00	950.00	3	0.03	1	3	100.00
MAGNUM	BE	26-May-2020	2.55	2.55	2.65	2.45	2.65	2.65	2.60	6586	0.17	19	-	-
MAHABANK	EQ	26-May-2020	8.55	8.70	8.70	8.50	8.55	8.55	8.56	246308	21.09	1764	134096	54.44
MAHASTEEL	BE	26-May-2020	73.75	77.00	77.00	71.30	76.95	76.75	74.91	3369	2.52	95	-	-
MAHEPC	EQ	26-May-2020	127.50	130.95	133.70	125.65	128.00	127.80	129.36	115211	149.03	1839	64479	55.97
MAHESHWARI	EQ	26-May-2020	159.05	154.55	163.70	154.50	154.95	157.95	159.24	1085	1.73	27	610	56.22
MAHINDCIE	EQ	26-May-2020	85.60	87.95	87.95	84.15	85.45	85.20	85.95	33312	28.63	678	26377	79.18
MAHLIFE	EQ	26-May-2020	180.45	177.55	184.00	177.55	180.05	179.85	180.53	15460	27.91	1181	12068	78.06
MAHLOG	EQ	26-May-2020	263.25	264.10	269.10	252.10	260.00	260.10	262.35	15486	40.63	1592	7916	51.12
MAHSCOOTER	EQ	26-May-2020	1884.55	1885.40	1895.00	1854.05	1855.00	1855.70	1866.44	7179	133.99	1421	5864	81.68
MAHSEAMLES	EQ	26-May-2020	190.70	192.00	193.95	190.00	190.25	190.60	191.44	26978	51.65	1229	15939	59.08
MAITHANALL	EQ	26-May-2020	359.25	354.00	373.40	345.00	360.00	359.95	362.72	14757	53.53	1022	7785	52.75
MAJESCO	EQ	26-May-2020	281.15	293.00	293.00	271.10	278.90	279.10	282.67	5492	15.52	258	3941	71.76
MALUPAPER	EQ	26-May-2020	26.95	27.40	27.80	26.35	26.50	26.85	27.15	5774	1.57	108	2479	42.93
MAN50ETF	EQ	26-May-2020	91.69	92.30	92.60	91.30	91.70	91.70	91.49	12431	11.37	25	11070	89.05
MANAKALUCO	EQ	26-May-2020	4.50	4.50	4.55	4.30	4.55	4.50	4.47	1530	0.07	19	1125	73.53
MANAKCOAT	EQ	26-May-2020	3.80	3.80	3.95	3.80	3.95	3.95	3.95	12782	0.50	10	12782	100.00
MANAKSIA	BE	26-May-2020	31.35	31.75	31.85	30.00	30.70	30.60	30.60	5325	1.63	56	-	-
MANAKSTEEL	EQ	26-May-2020	7.85	7.85	7.95	7.55	7.55	7.65	7.65	7631	0.58	55	4130	54.12
MANALIPETC	EQ	26-May-2020	13.80	13.80	14.20	13.80	14.05	14.15	14.08	76483	10.77	328	50303	65.77
MANAPPURAM	EQ	26-May-2020	114.35	116.00	117.10	113.60	114.20	114.20	114.94	6477047	7445.02	30209	1242060	19.18
MANGALAM	BE	26-May-2020	66.00	62.70	62.70	62.70	62.70	62.70	62.70	5486	3.44	71	-	-
MANGCHEFER	EQ	26-May-2020	34.75	35.50	36.05	34.50	34.60	34.70	34.99	65654	22.97	1235	35951	54.76
MANGLMCEM	EQ	26-May-2020	156.70	157.95	172.35	156.80	167.00	168.50	169.94	386016	656.00	4023	126674	32.82
MANGTIMBER	EQ	26-May-2020	5.75	6.00	6.00	6.00	6.00	6.00	6.00	3	0.00	1	3	100.00
MANINDS	EQ	26-May-2020	35.05	35.65	35.90	34.95	35.05	35.10	35.29	29870	10.54	314	18892	63.25
MANINFRA	EQ	26-May-2020	16.40	16.25	16.90	16.20	16.65	16.65	16.54	52515	8.69	466	25953	49.42
MANPASAND	BZ	26-May-2020	5.55	5.30	5.40	5.30	5.30	5.30	5.30	69952	3.71	133	-	-
MANUGRAPH	EQ	26-May-2020	7.05	6.70	7.10	6.70	7.10	7.10	7.05	30106	2.12	61	25836	85.82
MANXT50	EQ	26-May-2020	231.50	232.00	232.60	230.60	230.60	230.60	231.21	746	1.72	10	534	71.58
MARALOVER	EQ	26-May-2020	10.05	10.25	10.40	9.85	10.35	10.05	10.02	333	0.03	19	221	66.37
MARATHON	EQ	26-May-2020	43.65	45.80	45.80	42.50	44.00	43.70	43.74	2070	0.91	77	1828	88.31
MARICO	EQ	26-May-2020	316.75	317.30	325.70	317.30	321.45	321.70	322.30	4746694	15298.43	74985	2321206	48.90
MARINE	SM	26-May-2020	91.50	91.75	91.75	90.55	90.55	90.55	91.34	8000	7.31	4	2000	25.00
MARKSANS	EQ	26-May-2020	19.65	19.85	21.30	19.60	20.90	20.95	20.88	2062706	430.76	6461	1050020	50.90
MARSHALL	SM	26-May-2020	8.80	8.50	8.50	8.05	8.05	8.05	8.28	6000	0.50	2	6000	100.00
MARUTI	EQ	26-May-2020	5134.30	5200.00	5285.80	5160.65	5275.05	5246.15	5213.11	1508804	78655.60	143430	292660	19.40
MASFIN	EQ	26-May-2020	556.95	562.65	567.90	550.00	551.00	553.40	557.20	4508	25.12	387	2877	63.82
MASKINVEST	BE	26-May-2020	14.00	13.30	13.30	13.30	13.30	13.30	13.30	3	0.00	2	-	-
MASTEK	EQ	26-May-2020	238.95	238.15	246.00	237.80	239.00	238.65	239.92	5803	13.92	342	3043	52.44
MATRIMONY	EQ	26-May-2020	341.20	349.05	355.30	320.40	323.00	325.15	332.41	5952	19.79	558	2338	39.28
MAWANASUG	EQ	26-May-2020	22.30	22.50	22.75	21.50	22.00	21.90	22.04	48603	10.71	176	25445	52.35
MAXINDIA	EQ	26-May-2020	54.25	55.45	56.80	53.30	54.50	54.55	55.06	88164	48.54	928	28103	31.88
MAXVIL	EQ	26-May-2020	27.25	28.70	28.70	26.20	27.00	27.00	27.17	10404	2.83	123	8367	80.42
MAYURUNIQ	EQ	26-May-2020	142.90	143.00	151.50	143.00	150.00	149.10	147.03	24860	36.55	946	17962	72.25
MAZDA	EQ	26-May-2020	244.05	244.55	249.00	239.90	242.50	242.55	243.05	6260	15.21	230	4654	74.35
MBAPL	BE	26-May-2020	61.75	61.75	61.75	61.75	61.75	61.75	61.75	10	0.01	1	-	-
MBECL	BE	26-May-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	1051	0.04	5	-	-
MBLINFRA	BE	26-May-2020	4.90	4.80	5.05	4.75	5.00	4.95	4.92	26775	1.32	55	-	-
MCDHOLDING	BE	26-May-2020	22.70	22.40	23.80	22.00	22.35	22.50	23.00	9528	2.19	59	-	-
MCDOWELL-N	EQ	26-May-2020	589.25	591.50	598.00	578.75	581.00	583.00	585.02	3646795	21334.43	70788	750432	20.58
MCL	SM	26-May-2020	65.15	76.00	76.00	65.45	65.45	65.45	70.73	2400	1.70	2	1200	50.00
MCLEODRUSS	BE	26-May-2020	4.00	4.00	4.20	3.95	4.20	4.00	4.03	403805	16.28	842	-	-
MCX	EQ	26-May-2020	1130.70	1130.00	1210.00	1127.00	1208.45	1200.90	1184.78	386073	4574.11	21078	100665	26.07
MEGASOFT	EQ	26-May-2020	5.90	5.80	6.00	5.80	5.90	5.90	5.84	2712	0.16	24	1869	68.92
MEGH	EQ	26-May-2020	44.60	45.00	45.45	44.35	45.00	45.00	44.85	732526	328.55	4413	102137	13.94
MELSTAR	BZ	26-May-2020	3.25	3.10	3.10	3.10	3.10	3.10	3.10	1851	0.06	19	-	-
MENONBE	EQ	26-May-2020	31.00	33.80	33.80	30.65	31.85	31.60	31.28	6285	1.97	125	2708	43.09
MEP	BE	26-May-2020	16.70	16.30	17.00	16.25	16.75	16.65	16.34	12489	2.04	65	-	-
MERCATOR	BE	26-May-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.76	1608839	12.16	180	-	-
METALFORGE	BE	26-May-2020	4.45	4.45	4.65	4.25	4.65	4.65	4.45	123	0.01	14	-	-
METKORE	BZ	26-May-2020	0.30	0.30	0.30	0.30	0.30	0.30	0.30	5602	0.02	9	-	-
METROPOLIS	EQ	26-May-2020	1282.50	1282.50	1292.00	1242.00	1290.00	1282.95	1265.08	66248	838.09	5671	38322	57.85
MFSL	EQ	26-May-2020	429.25	431.30	443.90	421.35	440.00	438.20	433.27	987573	4278.84	20165	211091	21.37
MGEL	SM	26-May-2020	57.00	57.15	57.15	57.15	57.15	57.15	57.15	2000	1.14	1	2000	100.00
MGL	EQ	26-May-2020	894.60	895.80	935.00	894.60	933.00	930.40	919.04	704497	6474.58	24331	181433	25.75
MHHL	SM	26-May-2020	16.90	17.60	17.65	17.60	17.65	17.65	17.64	27000	4.76	6	27000	100.00
MHRIL	EQ	26-May-2020	155.30	159.00	165.00	150.05	151.90	151.00	155.37	58960	91.60	2156	24293	41.20
MIC	BE	26-May-2020	0.65	0.65	0.65	0.65	0.65	0.65	0.65	32381	0.21	22	-	-
MIDHANI	EQ	26-May-2020	189.70	191.85	204.80	190.30	204.15	202.20	198.83	1618990	3219.02	22297	381127	23.54
MILTON	SM	26-May-2020	7.35	7.70	7.70	7.70	7.70	7.70	7.70	4400	0.34	1	4400	100.00
MINDACORP	EQ	26-May-2020	57.90	58.15	59.25	56.80	57.05	57.10	57.59	175024	100.80	3441	111083	63.47
MINDAIND	EQ	26-May-2020	276.05	276.05	284.85	274.00	278.00	278.35	281.63	164042	462.00	3678	57449	35.02
MINDTECK	EQ	26-May-2020	21.60	23.00	23.75	23.00	23.75	23.75	23.71	50043	11.86	297	39309	78.55
MINDTREE	EQ	26-May-2020	890.70	902.45	910.00	878.75	887.00	881.80	896.33	882171	7907.18	20849	74829	8.48
MIRCELECTR	EQ	26-May-2020	4.60	4.70	4.70	4.55	4.60	4.60	4.61	58986	2.72	330	35850	60.78
MIRZAINT	EQ	26-May-2020	37.35	37.60	38.50	37.10	37.30	37.20	37.43	84983	31.81	769	57113	67.21
MITTAL	EQ	26-May-2020	127.75	128.00	129.45	128.00	128.75	129.00	128.92	197322	254.39	1318	68088	34.51
MMFL	EQ	26-May-2020	152.50	159.50	159.50	150.05	153.00	152.70	152.87	48036	73.43	360	45481	94.68
MMP	EQ	26-May-2020	49.45	54.35	54.80	46.00	46.00	46.00	47.21	11483	5.42	145	10641	92.67
MMTC	EQ	26-May-2020	14.00	14.00	14.20	13.05	13.95	13.85	13.81	456472	63.04	1352	237446	52.02
MODIRUBBER	BE	26-May-2020	26.80	25.70	25.70	25.50	25.50	25.50	25.55	435	0.11	8	-	-
MOHOTAIND	EQ	26-May-2020	5.95	5.95	5.95	5.80	5.80	5.80	5.92	1404	0.08	7	1404	100.00
MOIL	EQ	26-May-2020	124.55	124.95	126.60	122.25	123.40	122.95	124.11	234746	291.35	4257	92336	39.33
MOLDTECH	EQ	26-May-2020	29.85	31.25	31.30	29.50	30.00	30.10	30.22	11543	3.49	411	8429	73.02
MOLDTKPAC	EQ	26-May-2020	168.00	169.10	172.45	164.55	166.30	166.10	166.96	15350	25.63	651	11176	72.81
MONTECARLO	EQ	26-May-2020	129.15	134.45	134.45	126.50	131.55	130.10	129.85	14521	18.86	387	8581	59.09
MORARJEE	EQ	26-May-2020	8.70	8.80	9.10	8.30	8.55	8.55	8.97	8579	0.77	48	7267	84.71
MOREPENLAB	EQ	26-May-2020	15.55	15.60	16.10	15.60	15.95	16.00	15.91	712620	113.35	3091	357961	50.23
MOTHERSUMI	EQ	26-May-2020	79.20	80.00	85.30	79.70	85.15	84.60	82.91	22655645	18784.28	104722	7334859	32.38
MOTILALOFS	EQ	26-May-2020	499.90	504.95	510.00	497.30	506.00	505.60	503.46	36542	183.97	2342	19075	52.20
MOTOGENFIN	EQ	26-May-2020	25.00	25.15	26.95	25.15	26.00	26.00	25.94	2293	0.59	23	2150	93.76
MPHASIS	EQ	26-May-2020	839.45	850.00	869.65	842.40	869.65	865.10	864.08	692191	5981.07	17670	572359	82.69
MPSLTD	EQ	26-May-2020	226.25	230.50	237.55	216.45	222.00	222.30	225.05	2719	6.12	311	1905	70.06
MRF	EQ	26-May-2020	57434.10	57834.80	58199.95	57195.15	57500.00	57726.10	57779.12	6257	3615.24	4412	1210	19.34
MRO-TEK	EQ	26-May-2020	20.25	19.25	19.25	19.25	19.25	19.25	19.25	430	0.08	3	430	100.00
MRPL	EQ	26-May-2020	26.60	27.20	27.20	26.65	26.95	26.90	26.88	192645	51.78	1304	87316	45.32
MSPL	BE	26-May-2020	3.65	3.70	3.80	3.70	3.80	3.80	3.72	13	0.00	2	-	-
MSTCLTD	EQ	26-May-2020	100.85	105.85	105.85	105.85	105.85	105.85	105.85	27601	29.22	160	27201	98.55
MTEDUCARE	EQ	26-May-2020	9.45	9.45	9.90	9.05	9.75	9.70	9.54	19182	1.83	286	14296	74.53
MTNL	EQ	26-May-2020	6.80	6.85	6.90	6.75	6.85	6.80	6.80	193759	13.18	10901	149467	77.14
MUKANDENGG	BE	26-May-2020	6.80	6.60	6.95	6.50	6.50	6.75	6.72	491	0.03	12	-	-
MUKANDLTD	EQ	26-May-2020	16.80	16.80	16.95	16.05	16.05	16.05	16.35	14629	2.39	95	9647	65.94
MUKTAARTS	EQ	26-May-2020	17.85	17.85	18.70	17.30	17.85	17.85	17.76	4099	0.73	99	2666	65.04
MUNJALAU	EQ	26-May-2020	34.30	34.80	35.40	33.90	34.00	34.00	34.35	61825	21.23	706	26019	42.08
MUNJALSHOW	EQ	26-May-2020	76.90	77.85	79.70	76.10	78.50	78.55	78.05	25736	20.09	501	6159	23.93
MURUDCERA	EQ	26-May-2020	11.45	11.80	12.30	11.65	11.80	11.95	11.92	38903	4.64	174	27060	69.56
MUTHOOTCAP	EQ	26-May-2020	278.35	284.00	284.00	264.45	265.15	268.25	272.81	4152	11.33	322	1799	43.33
MUTHOOTFIN	EQ	26-May-2020	805.30	818.50	823.00	794.40	805.00	803.65	806.11	992012	7996.72	44350	251419	25.34
N100	EQ	26-May-2020	692.84	698.00	714.00	698.00	714.00	711.93	710.15	23585	167.49	2077	14537	61.64
NABARD	N2	26-May-2020	1218.01	1225.00	1228.40	1218.00	1225.00	1219.00	1219.47	599	7.30	12	539	89.98
NACLIND	EQ	26-May-2020	28.35	29.50	29.50	26.55	27.00	26.80	27.13	43379	11.77	410	34034	78.46
NAGAFERT	BE	26-May-2020	4.00	4.20	4.20	4.20	4.20	4.20	4.20	93352	3.92	149	-	-
NAGREEKEXP	EQ	26-May-2020	9.95	10.85	10.85	9.60	10.00	10.00	9.77	1890	0.18	20	1565	82.80
NAHARCAP	EQ	26-May-2020	53.40	53.00	53.50	52.35	52.55	52.55	52.93	769	0.41	11	669	87.00
NAHARINDUS	EQ	26-May-2020	21.50	21.60	23.00	20.10	20.25	20.35	21.23	5067	1.08	75	3379	66.69
NAHARPOLY	EQ	26-May-2020	41.80	42.45	42.45	39.20	40.15	40.20	41.56	9615	4.00	152	7416	77.13
NAHARSPING	EQ	26-May-2020	31.45	31.65	32.85	28.65	30.90	30.55	30.38	20341	6.18	316	10907	53.62
NAM-INDIA	EQ	26-May-2020	239.05	239.40	241.35	233.75	235.20	234.55	236.92	556991	1319.63	13989	313453	56.28
NATCOPHARM	EQ	26-May-2020	595.30	599.90	599.90	588.15	591.00	590.60	593.69	360921	2142.74	7114	315074	87.30
NATHBIOGEN	EQ	26-May-2020	295.90	296.00	310.00	290.00	303.00	307.50	301.78	29051	87.67	509	17812	61.31
NATIONALUM	EQ	26-May-2020	26.90	27.25	27.80	27.25	27.70	27.65	27.51	6132089	1686.82	22857	1709045	27.87
NAUKRI	EQ	26-May-2020	2423.30	2423.50	2456.95	2377.00	2385.00	2395.10	2403.38	241083	5794.14	16669	47406	19.66
NAVINFLUOR	EQ	26-May-2020	1487.95	1498.20	1512.50	1470.05	1489.30	1492.75	1492.96	95414	1424.50	7957	37882	39.70
NAVKARCORP	EQ	26-May-2020	20.95	21.15	21.60	20.45	20.60	20.70	20.86	151242	31.55	732	95829	63.36
NAVNETEDUL	EQ	26-May-2020	65.75	66.70	68.90	66.00	68.50	67.40	66.81	65512	43.77	622	50238	76.69
NBCC	EQ	26-May-2020	16.95	17.00	17.25	16.95	17.10	17.05	17.07	2658754	453.94	8953	1393091	52.40
NBIFIN	EQ	26-May-2020	1508.70	1450.10	1539.00	1425.25	1539.00	1492.40	1463.37	28	0.41	12	6	21.43
NBVENTURES	EQ	26-May-2020	35.10	34.55	36.30	34.55	35.25	35.00	35.35	56669	20.03	582	35621	62.86
NCC	EQ	26-May-2020	20.95	21.10	22.00	21.10	21.40	21.40	21.52	15992611	3441.34	17741	3312466	20.71
NCLIND	EQ	26-May-2020	64.10	65.60	68.40	63.70	65.30	65.35	65.74	858834	564.62	6032	356265	41.48
NDGL	EQ	26-May-2020	415.00	425.00	425.00	419.00	419.00	419.00	419.58	75	0.31	4	50	66.67
NDL	EQ	26-May-2020	14.10	14.30	14.30	13.70	14.30	14.05	14.13	23467	3.32	139	16327	69.57
NDTV	EQ	26-May-2020	41.20	39.15	39.15	39.15	39.15	39.15	39.15	27349	10.71	305	27269	99.71
NECCLTD	EQ	26-May-2020	4.80	5.10	5.10	4.45	4.55	4.55	4.59	56676	2.60	104	43219	76.26
NECLIFE	EQ	26-May-2020	12.95	12.95	13.30	12.80	13.10	12.95	13.04	109232	14.24	369	55460	50.77
NELCAST	EQ	26-May-2020	35.95	36.00	36.45	35.50	36.10	35.95	36.04	27347	9.86	275	13224	48.36
NELCO	BE	26-May-2020	162.70	165.95	165.95	162.30	162.75	163.15	163.96	4533	7.43	144	-	-
NEOGEN	BE	26-May-2020	470.65	459.05	490.00	447.15	457.50	467.15	457.31	20957	95.84	436	-	-
NESCO	EQ	26-May-2020	390.20	390.60	394.85	380.00	390.45	392.75	388.94	41593	161.77	1855	21070	50.66
NESTLEIND	EQ	26-May-2020	16215.15	16380.00	16750.00	16324.40	16680.00	16655.15	16578.83	198692	32940.81	38589	107744	54.23
NETF	EQ	26-May-2020	95.11	98.27	98.27	90.10	90.10	91.03	91.86	1736	1.59	41	1321	76.09
NETFCONSUM	EQ	26-May-2020	46.41	47.30	48.00	46.00	47.45	47.44	47.23	3454	1.63	61	2716	78.63
NETFDIVOPP	EQ	26-May-2020	24.49	23.50	24.97	23.50	23.62	23.92	24.60	183	0.05	12	171	93.44
NETFLTGILT	EQ	26-May-2020	21.97	21.97	22.00	21.63	21.75	21.75	21.90	13493	2.96	107	12617	93.51
NETFMID150	EQ	26-May-2020	48.58	50.78	50.78	48.58	49.01	49.00	49.01	159706	78.26	125	151647	94.95
NETFNIF100	EQ	26-May-2020	99.56	99.56	104.00	99.00	102.76	102.21	101.50	267	0.27	39	154	57.68
NETFNV20	EQ	26-May-2020	49.01	49.50	50.44	49.19	50.00	50.00	50.05	7565	3.79	60	6826	90.23
NETWORK18	EQ	26-May-2020	24.00	24.20	24.60	23.40	23.50	23.55	23.65	476395	112.67	1163	362665	76.13
NEULANDLAB	EQ	26-May-2020	441.00	439.80	440.00	408.00	414.50	414.80	417.24	126214	526.61	5906	76419	60.55
NEWGEN	EQ	26-May-2020	152.25	153.25	163.95	147.00	149.40	149.05	156.78	275986	432.70	7281	62626	22.69
NEXTMEDIA	BE	26-May-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	316	0.01	2	-	-
NFL	EQ	26-May-2020	23.95	24.00	24.45	23.70	24.00	23.85	24.03	264352	63.52	1178	113681	43.00
NH	EQ	26-May-2020	265.25	265.25	265.25	258.45	260.00	260.50	260.96	48451	126.44	3241	28131	58.06
NHAI	N1	26-May-2020	1113.00	1110.20	1113.00	1110.01	1112.50	1112.50	1111.59	593	6.59	8	543	91.57
NHAI	N2	26-May-2020	1282.99	1282.90	1286.01	1275.50	1282.85	1282.76	1281.74	1411	18.09	42	1256	89.01
NHAI	N3	26-May-2020	1300.00	1490.00	1498.00	1490.00	1498.00	1498.00	1496.40	5	0.07	2	5	100.00
NHAI	N4	26-May-2020	1174.35	1174.00	1174.35	1174.00	1174.00	1174.00	1174.02	1098	12.89	17	1098	100.00
NHAI	N6	26-May-2020	1309.79	1305.00	1311.00	1301.00	1303.00	1302.33	1304.01	766	9.99	16	766	100.00
NHAI	N8	26-May-2020	1140.00	1149.99	1150.00	1149.99	1150.00	1150.00	1150.00	200	2.30	4	200	100.00
NHAI	N9	26-May-2020	1208.00	1445.00	1445.00	1226.82	1226.82	1226.82	1226.82	130001	1594.88	9	130001	100.00
NHAI	NA	26-May-2020	1217.17	1215.00	1224.00	1215.00	1220.00	1220.00	1218.84	2914	35.52	52	2617	89.81
NHAI	NE	26-May-2020	1269.98	1270.00	1270.00	1263.00	1263.00	1263.00	1264.82	1242	15.71	19	1242	100.00
NHBTF2014	N6	26-May-2020	7164.99	7164.99	7164.99	7164.99	7164.99	7164.99	7164.99	2	0.14	2	2	100.00
NHPC	EQ	26-May-2020	19.75	19.80	19.95	19.70	19.80	19.80	19.78	956860	189.25	3405	530762	55.47
NHPC	N5	26-May-2020	1297.00	1329.99	1329.99	1329.99	1329.99	1329.99	1329.99	1	0.01	1	1	100.00
NHPC	N6	26-May-2020	1387.00	1387.05	1387.05	1375.10	1387.00	1383.27	1383.47	154	2.13	6	154	100.00
NIACL	EQ	26-May-2020	115.80	116.50	116.85	114.10	115.05	114.65	115.42	65295	75.36	1896	30353	46.49
NIBL	BE	26-May-2020	3.95	3.85	4.00	3.85	4.00	4.00	3.96	275	0.01	4	-	-
NIFTYBEES	EQ	26-May-2020	96.11	98.00	98.00	84.60	96.37	96.21	96.51	2194346	2117.71	10072	702863	32.03
NIITLTD	EQ	26-May-2020	86.10	86.50	86.70	84.75	85.05	85.30	85.43	446072	381.06	3392	60991	13.67
NIITTECH	EQ	26-May-2020	1507.05	1481.15	1526.35	1462.20	1480.55	1485.50	1490.68	598598	8923.19	25206	45223	7.55
NILAINFRA	EQ	26-May-2020	2.85	2.80	2.95	2.80	2.90	2.95	2.89	49680	1.44	110	38988	78.48
NILASPACES	EQ	26-May-2020	0.70	0.75	0.75	0.65	0.70	0.70	0.66	70710	0.46	31	63442	89.72
NILKAMAL	EQ	26-May-2020	988.25	998.00	1013.00	976.40	977.00	978.70	994.63	6521	64.86	872	2922	44.81
NIPPOBATRY	EQ	26-May-2020	440.00	440.00	446.55	435.50	444.50	441.05	439.53	582	2.56	109	306	52.58
NITCO	EQ	26-May-2020	14.65	14.70	15.00	14.30	14.65	14.90	14.70	7138	1.05	88	5406	75.74
NITINFIRE	BZ	26-May-2020	0.35	0.30	0.40	0.30	0.35	0.35	0.34	44690	0.15	27	-	-
NITINSPIN	EQ	26-May-2020	27.50	27.80	28.50	27.00	28.40	27.70	27.79	15520	4.31	205	11735	75.61
NKIND	EQ	26-May-2020	17.00	17.85	17.85	17.85	17.85	17.85	17.85	14	0.00	2	14	100.00
NLCINDIA	EQ	26-May-2020	40.45	40.60	41.10	40.15	40.90	40.90	40.81	442196	180.45	3219	301781	68.25
NMDC	EQ	26-May-2020	72.45	73.00	76.35	72.90	75.60	75.80	74.77	6306187	4715.37	22011	2605830	41.32
NOCIL	EQ	26-May-2020	87.25	86.45	86.50	83.15	83.80	83.60	84.19	1092548	919.84	12523	460816	42.18
NOIDATOLL	EQ	26-May-2020	2.85	2.90	2.90	2.75	2.80	2.80	2.77	115511	3.20	114	67086	58.08
NPBET	EQ	26-May-2020	101.99	103.00	103.65	99.00	100.00	100.12	101.29	264	0.27	9	249	94.32
NRAIL	EQ	26-May-2020	166.95	167.35	175.65	157.70	158.10	159.15	160.63	19248	30.92	776	12928	67.17
NRBBEARING	EQ	26-May-2020	59.20	60.00	60.95	58.50	58.75	59.10	59.08	26637	15.74	909	18363	68.94
NSIL	EQ	26-May-2020	616.70	613.95	631.00	612.05	619.10	620.95	625.20	75	0.47	33	50	66.67
NTPC	EQ	26-May-2020	90.95	90.15	93.40	90.15	93.00	93.00	92.55	12350762	11430.60	76910	5556259	44.99
NTPC	N1	26-May-2020	1230.00	1200.00	1230.00	1200.00	1230.00	1230.00	1202.86	21	0.25	3	20	95.24
NTPC	N4	26-May-2020	1170.00	1210.00	1210.00	1170.00	1170.00	1174.02	1179.31	1227	14.47	6	1227	100.00
NTPC	N6	26-May-2020	1410.00	1410.00	1415.00	1410.00	1411.00	1411.00	1411.89	346	4.89	15	346	100.00
NTPC	N7	26-May-2020	13.58	13.35	13.69	13.35	13.56	13.60	13.62	20663	2.82	84	16327	79.02
NUCLEUS	EQ	26-May-2020	226.95	244.00	254.00	233.20	241.90	246.35	244.52	1070172	2616.82	20019	205267	19.18
NXTDIGITAL	EQ	26-May-2020	315.00	316.05	325.25	316.00	318.05	318.05	317.48	350	1.11	20	342	97.71
OAL	EQ	26-May-2020	139.55	137.05	143.40	137.05	139.80	138.85	139.40	456	0.64	31	396	86.84
OBEROIRLTY	EQ	26-May-2020	292.90	295.90	307.00	293.75	302.75	302.00	301.73	213084	642.93	12805	67860	31.85
OCCL	EQ	26-May-2020	596.50	599.95	600.00	591.95	596.00	596.20	595.66	3298	19.64	207	2044	61.98
OFSS	EQ	26-May-2020	2358.90	2365.00	2386.45	2340.00	2348.00	2356.50	2359.65	14164	334.22	1634	7966	56.24
OIL	EQ	26-May-2020	84.40	85.80	85.90	82.65	83.35	83.10	84.28	1197452	1009.17	8203	385463	32.19
OILCOUNTUB	BE	26-May-2020	4.00	4.00	4.00	3.80	3.90	3.90	3.97	12708	0.50	43	-	-
OISL	BE	26-May-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	40683	0.85	29	-	-
OLECTRA	EQ	26-May-2020	54.85	55.70	56.00	54.15	56.00	55.75	55.44	14116	7.83	294	7661	54.27
OMAXAUTO	EQ	26-May-2020	22.20	23.00	23.00	21.50	21.55	21.70	21.85	5952	1.30	105	4570	76.78
OMAXE	EQ	26-May-2020	172.45	172.25	174.05	172.00	172.80	172.50	172.75	332803	574.91	1960	125372	37.67
OMMETALS	EQ	26-May-2020	11.60	11.60	11.95	11.05	11.25	11.15	11.27	31392	3.54	184	22218	70.78
ONELIFECAP	EQ	26-May-2020	6.45	6.70	6.70	6.15	6.25	6.25	6.20	320	0.02	7	220	68.75
ONEPOINT	EQ	26-May-2020	11.75	11.75	12.30	11.45	12.30	11.65	12.01	887	0.11	23	850	95.83
ONGC	EQ	26-May-2020	76.15	77.00	78.20	76.60	76.85	77.00	77.55	11840048	9181.40	48173	3199953	27.03
ONMOBILE	EQ	26-May-2020	27.95	28.20	29.50	28.00	28.00	28.05	28.55	75259	21.49	263	38420	51.05
ONWARDTEC	EQ	26-May-2020	36.20	36.30	36.35	34.30	34.70	34.65	35.29	8765	3.09	173	6249	71.29
OPTIEMUS	BE	26-May-2020	20.45	21.35	21.45	20.50	21.10	21.10	21.34	12774	2.73	70	-	-
OPTOCIRCUI	BE	26-May-2020	5.50	5.75	5.75	5.55	5.75	5.75	5.72	475392	27.20	655	-	-
ORBTEXP	EQ	26-May-2020	49.65	49.55	50.75	48.55	49.85	49.65	49.42	6226	3.08	152	3870	62.16
ORICONENT	EQ	26-May-2020	11.85	12.40	12.40	11.40	11.75	11.75	11.80	30220	3.56	163	19845	65.67
ORIENTABRA	EQ	26-May-2020	12.70	13.70	13.70	12.05	12.20	12.35	12.40	23389	2.90	226	13696	58.56
ORIENTALTL	EQ	26-May-2020	6.55	6.25	6.85	6.25	6.85	6.85	6.66	17737	1.18	35	15193	85.66
ORIENTBELL	EQ	26-May-2020	53.20	55.00	55.00	52.05	53.00	52.90	52.96	3136	1.66	90	2689	85.75
ORIENTCEM	EQ	26-May-2020	39.80	41.90	43.40	39.30	40.95	40.75	40.60	3206752	1301.82	15630	1905362	59.42
ORIENTELEC	EQ	26-May-2020	164.55	166.00	168.00	163.05	165.75	165.75	166.16	189503	314.87	3263	96603	50.98
ORIENTHOT	EQ	26-May-2020	16.00	16.45	16.45	15.55	15.65	15.70	15.82	11685	1.85	166	7962	68.14
ORIENTLTD	EQ	26-May-2020	64.75	64.75	64.75	64.75	64.75	64.75	64.75	15	0.01	4	15	100.00
ORIENTPPR	EQ	26-May-2020	16.15	16.20	16.50	16.05	16.10	16.10	16.20	131416	21.29	724	83113	63.24
ORIENTREF	EQ	26-May-2020	131.80	137.75	137.75	131.80	132.05	133.30	133.49	12048	16.08	1524	4363	36.21
ORISSAMINE	EQ	26-May-2020	1401.75	1419.50	1471.80	1379.95	1402.00	1409.45	1437.92	31457	452.33	2399	13429	42.69
ORTEL	BZ	26-May-2020	0.75	0.80	0.80	0.75	0.75	0.75	0.75	18102	0.14	10	-	-
ORTINLABSS	BE	26-May-2020	11.65	11.45	12.00	11.10	11.75	11.75	11.47	15496	1.78	82	-	-
OSWALAGRO	EQ	26-May-2020	5.90	5.90	6.05	5.75	5.90	5.80	5.88	16803	0.99	134	13671	81.36
OSWALSEEDS	SM	26-May-2020	23.85	24.75	25.00	24.75	25.00	25.00	24.85	16000	3.98	4	4000	25.00
PAGEIND	EQ	26-May-2020	18112.30	18260.00	18920.00	18185.10	18681.50	18706.25	18656.53	70649	13180.65	16348	43186	61.13
PAISALO	EQ	26-May-2020	149.10	145.10	156.55	145.10	156.55	155.95	155.26	2558	3.97	81	1757	68.69
PALASHSECU	EQ	26-May-2020	20.00	19.25	19.25	19.00	19.00	19.05	19.05	1400	0.27	6	1000	71.43
PALREDTEC	EQ	26-May-2020	12.30	12.30	12.30	11.70	12.15	12.15	12.09	233	0.03	7	213	91.42
PANACEABIO	EQ	26-May-2020	146.15	150.00	153.45	148.50	153.45	153.45	152.51	77917	118.83	1178	45992	59.03
PANACHE	EQ	26-May-2020	40.50	38.50	41.40	38.50	38.50	38.50	39.85	4281	1.71	46	4280	99.98
PANAMAPET	EQ	26-May-2020	32.20	32.60	33.00	31.40	32.60	32.70	32.29	6512	2.10	76	5789	88.90
PAPERPROD	EQ	26-May-2020	185.45	189.00	194.90	185.50	188.65	188.80	190.90	34589	66.03	1164	17698	51.17
PARABDRUGS	BZ	26-May-2020	1.45	1.45	1.50	1.45	1.50	1.50	1.48	7850	0.12	46	-	-
PARACABLES	EQ	26-May-2020	6.10	6.45	6.45	6.20	6.30	6.25	6.25	26025	1.63	107	10061	38.66
PARAGMILK	EQ	26-May-2020	85.55	85.90	86.90	85.10	85.90	85.90	85.94	70593	60.67	876	43681	61.88
PARSVNATH	BE	26-May-2020	1.85	1.80	1.90	1.80	1.80	1.80	1.83	59155	1.08	62	-	-
PATELENG	EQ	26-May-2020	11.30	11.20	11.35	11.00	11.15	11.10	11.14	57707	6.43	337	43894	76.06
PATINTLOG	EQ	26-May-2020	14.95	14.50	15.65	14.50	15.65	15.55	15.24	7773	1.18	185	4946	63.63
PATSPINLTD	BE	26-May-2020	2.80	2.80	2.80	2.70	2.75	2.75	2.75	2091	0.06	5	-	-
PCJEWELLER	BE	26-May-2020	11.20	11.20	11.20	10.75	10.85	10.80	10.88	512710	55.76	1764	-	-
PDMJEPAPER	EQ	26-May-2020	10.90	10.90	11.20	10.75	10.85	10.85	10.88	33112	3.60	124	26913	81.28
PDSMFL	EQ	26-May-2020	253.00	251.15	265.00	251.15	259.00	259.00	255.45	630	1.61	424	193	30.63
PEARLPOLY	EQ	26-May-2020	10.40	10.00	10.95	9.80	10.95	10.50	10.38	2607	0.27	20	897	34.41
PEL	EQ	26-May-2020	953.30	955.00	962.40	900.05	907.85	906.25	928.84	1503188	13962.21	46026	313023	20.82
PENIND	EQ	26-May-2020	14.40	14.40	15.10	13.75	14.70	14.60	14.84	154754	22.97	649	88312	57.07
PENINLAND	BE	26-May-2020	2.95	3.05	3.05	2.85	2.95	2.95	2.90	33665	0.98	53	-	-
PERSISTENT	EQ	26-May-2020	524.75	528.90	530.00	520.90	523.10	524.55	525.25	37165	195.21	2397	24502	65.93
PETRONET	EQ	26-May-2020	231.20	231.20	234.80	227.20	233.95	233.00	230.63	1928643	4447.94	33719	1002787	51.99
PFC	EQ	26-May-2020	74.85	75.10	76.20	74.55	75.10	75.10	75.21	3794176	2853.68	28578	1340110	35.32
PFC	N4	26-May-2020	1107.00	1107.10	1112.00	1107.00	1107.00	1107.00	1109.26	203	2.25	9	203	100.00
PFC	N6	26-May-2020	1188.00	1188.00	1209.90	1188.00	1209.90	1198.95	1198.95	2	0.02	2	2	100.00
PFC	N8	26-May-2020	1410.00	1410.00	1412.00	1406.01	1408.00	1411.20	1409.69	961	13.55	17	922	95.94
PFIZER	EQ	26-May-2020	4178.85	4200.00	4269.10	4156.55	4200.10	4208.90	4225.19	68619	2899.29	9037	36482	53.17
PFOCUS	EQ	26-May-2020	20.55	21.50	21.70	17.85	19.00	18.55	19.31	323861	62.55	2006	225724	69.70
PFS	EQ	26-May-2020	8.45	8.50	8.60	8.35	8.45	8.40	8.44	245989	20.77	501	179960	73.16
PGEL	EQ	26-May-2020	33.20	32.95	34.20	32.45	34.00	33.60	33.14	6097	2.02	154	3988	65.41
PGHH	EQ	26-May-2020	9941.70	9851.10	10050.00	9851.10	10010.00	10020.70	10000.33	2021	202.11	989	987	48.84
PGHL	EQ	26-May-2020	3896.50	3910.00	4048.00	3909.00	3970.00	3965.35	3994.40	23451	936.73	1959	19488	83.10
PGIL	EQ	26-May-2020	97.25	97.00	102.75	95.55	96.20	96.25	98.08	4450	4.36	149	2755	61.91
PHILIPCARB	EQ	26-May-2020	74.95	74.95	74.95	71.25	72.50	72.05	72.50	369857	268.14	5195	241383	65.26
PHOENIXLTD	EQ	26-May-2020	488.55	495.00	497.50	480.25	495.30	496.25	489.88	76385	374.20	5024	63557	83.21
PIDILITIND	EQ	26-May-2020	1397.70	1405.00	1439.00	1400.50	1402.00	1412.45	1421.69	793658	11283.33	30062	204615	25.78
PIIND	EQ	26-May-2020	1512.30	1514.00	1597.00	1512.50	1590.25	1578.85	1564.43	288732	4517.02	19161	192756	66.76
PILANIINVS	EQ	26-May-2020	1298.25	1330.05	1359.00	1281.95	1335.00	1317.70	1327.12	729	9.67	364	279	38.27
PILITA	EQ	26-May-2020	3.80	4.00	4.00	3.50	3.85	3.85	3.82	15939	0.61	83	11330	71.08
PIONDIST	BE	26-May-2020	113.00	113.00	116.10	110.00	110.40	110.40	111.94	2367	2.65	49	-	-
PIONEEREMB	EQ	26-May-2020	17.70	18.20	18.75	16.60	17.15	17.10	17.56	13516	2.37	141	2639	19.53
PITTIENG	EQ	26-May-2020	22.30	22.15	23.45	22.00	23.20	22.60	22.88	10218	2.34	106	9145	89.50
PKTEA	BE	26-May-2020	90.50	94.85	94.85	91.00	94.50	94.50	92.11	21	0.02	4	-	-
PLASTIBLEN	EQ	26-May-2020	144.65	143.00	147.50	139.10	140.10	140.15	141.20	9176	12.96	544	6655	72.53
PNB	EQ	26-May-2020	26.65	26.80	27.05	26.45	26.70	26.70	26.76	17287019	4625.77	27128	3596431	20.80
PNBGILTS	EQ	26-May-2020	26.10	26.20	26.85	25.75	25.75	25.85	26.35	89087	23.47	539	48616	54.57
PNBHOUSING	EQ	26-May-2020	169.80	171.90	171.95	166.90	168.40	167.95	168.40	87166	146.79	1954	45595	52.31
PNC	EQ	26-May-2020	11.25	11.50	11.50	10.60	10.70	10.75	10.77	4225	0.46	42	1849	43.76
PNCINFRA	EQ	26-May-2020	103.40	103.25	104.80	102.05	102.80	102.85	103.08	22981	23.69	757	12054	52.45
PODDARHOUS	EQ	26-May-2020	150.40	145.05	155.95	142.90	147.00	147.00	145.91	1022	1.49	51	495	48.43
PODDARMENT	EQ	26-May-2020	129.05	132.95	133.80	129.50	130.10	130.75	131.32	1306	1.72	69	808	61.87
POKARNA	BE	26-May-2020	95.00	90.25	99.75	90.25	98.00	98.40	96.29	187757	180.79	226	-	-
POLYCAB	EQ	26-May-2020	627.30	629.90	638.00	629.90	633.35	633.65	633.45	96382	610.53	5778	58432	60.63
POLYMED	EQ	26-May-2020	258.30	259.60	292.20	259.60	284.90	285.25	284.08	295975	840.82	8430	90052	30.43
POLYPLEX	EQ	26-May-2020	425.40	421.00	421.00	394.05	403.00	401.15	403.39	131857	531.90	3639	93023	70.55
PONNIERODE	EQ	26-May-2020	116.65	115.00	122.00	112.10	120.00	118.70	117.71	2784	3.28	204	587	21.08
POWERGRID	EQ	26-May-2020	155.85	156.15	158.70	155.50	157.20	157.35	157.39	10413408	16389.68	60382	6151569	59.07
POWERINDIA	EQ	26-May-2020	813.85	816.80	822.00	811.10	814.20	816.20	816.37	2436	19.89	217	1463	60.06
POWERMECH	EQ	26-May-2020	322.00	322.10	330.00	314.00	314.00	316.35	320.78	21039	67.49	665	13623	64.75
PPAP	EQ	26-May-2020	163.70	165.10	166.05	157.95	159.00	159.50	163.84	6076	9.96	262	4479	73.72
PPL	EQ	26-May-2020	37.45	38.75	39.30	38.15	39.30	39.30	39.25	32128	12.61	183	23302	72.53
PRABHAT	EQ	26-May-2020	62.80	62.80	64.90	61.55	63.10	63.10	62.90	8570	5.39	162	2756	32.16
PRAENG	EQ	26-May-2020	5.25	5.25	5.35	5.10	5.20	5.15	5.18	49254	2.55	110	21360	43.37
PRAJIND	EQ	26-May-2020	55.85	56.00	57.70	54.60	54.70	55.85	56.15	1931792	1084.62	11576	346829	17.95
PRAKASH	EQ	26-May-2020	25.85	26.00	27.10	25.60	27.10	27.10	26.75	208852	55.87	971	183777	87.99
PRAKASHSTL	BE	26-May-2020	0.65	0.70	0.70	0.70	0.70	0.70	0.70	339318	2.38	76	-	-
PRAXIS	EQ	26-May-2020	21.30	21.90	22.35	20.40	22.35	22.15	22.17	21187	4.70	636	16517	77.96
PRECAM	EQ	26-May-2020	24.35	25.60	25.60	23.55	23.75	23.85	24.07	12922	3.11	404	10280	79.55
PRECOT	EQ	26-May-2020	20.65	20.50	21.65	20.50	20.50	20.60	20.66	1601	0.33	15	1401	87.51
PRECWIRE	EQ	26-May-2020	77.45	75.60	79.65	74.25	74.45	75.00	75.62	15545	11.75	346	11282	72.58
PREMEXPLN	BE	26-May-2020	69.90	67.25	72.70	67.25	68.55	69.55	69.76	4486	3.13	52	-	-
PRESSMN	EQ	26-May-2020	15.45	15.30	16.30	15.10	15.15	15.10	15.33	7241	1.11	65	6585	90.94
PRESTIGE	EQ	26-May-2020	139.40	141.40	141.60	136.75	136.95	136.90	138.50	454263	629.14	8165	232887	51.27
PRICOLLTD	BE	26-May-2020	37.60	39.00	39.45	36.00	37.20	38.10	37.71	27264	10.28	174	-	-
PRIMESECU	EQ	26-May-2020	31.60	31.00	31.00	28.80	29.05	29.30	29.43	4400	1.29	93	3432	78.00
PRINCEPIPE	EQ	26-May-2020	75.70	76.70	82.65	76.05	79.00	79.75	80.09	324198	259.64	5198	149381	46.08
PROZONINTU	BE	26-May-2020	17.35	18.20	18.20	18.20	18.20	18.20	18.20	15525	2.83	57	-	-
PRSMJOHNSN	EQ	26-May-2020	32.60	33.70	34.20	33.00	34.20	34.20	33.66	470149	158.27	3343	282434	60.07
PSB	EQ	26-May-2020	12.95	12.95	13.35	12.60	12.65	12.75	12.84	82485	10.60	375	51320	62.22
PSPPROJECT	EQ	26-May-2020	311.30	311.90	314.90	304.25	306.00	306.45	307.57	8955	27.54	675	5330	59.52
PSUBNKBEES	EQ	26-May-2020	12.06	12.55	12.55	11.90	12.04	12.03	12.03	105161	12.65	279	78498	74.65
PTC	EQ	26-May-2020	33.50	33.60	34.00	33.10	33.30	33.40	33.44	1198660	400.86	4097	845196	70.51
PTL	EQ	26-May-2020	29.00	29.00	29.80	28.15	28.55	28.55	28.63	4991	1.43	87	3021	60.53
PUNJABCHEM	EQ	26-May-2020	431.10	435.00	438.05	421.05	421.05	423.55	425.96	1823	7.77	136	1056	57.93
PUNJLLOYD	BZ	26-May-2020	1.00	0.95	1.00	0.95	1.00	1.00	0.96	212714	2.04	107	-	-
PURVA	EQ	26-May-2020	37.50	37.50	37.70	36.80	36.80	36.95	37.16	20969	7.79	305	14447	68.90
PVR	EQ	26-May-2020	849.75	855.10	868.95	841.00	852.00	851.45	851.08	1480684	12601.75	42075	134550	9.09
QGOLDHALF	EQ	26-May-2020	2067.50	2097.50	2099.95	2050.00	2054.00	2055.00	2054.88	2769	56.90	153	1943	70.17
QNIFTY	EQ	26-May-2020	925.50	936.00	936.00	936.00	936.00	936.00	936.00	4	0.04	2	4	100.00
QUESS	EQ	26-May-2020	192.15	201.70	201.75	193.00	201.75	201.75	201.06	459096	923.08	4657	202653	44.14
QUICKHEAL	EQ	26-May-2020	103.60	104.10	105.30	100.00	100.95	100.90	102.90	224714	231.22	3806	120642	53.69
RADICO	EQ	26-May-2020	308.00	311.05	319.70	311.00	317.00	317.30	317.11	1288547	4086.08	20623	309694	24.03
RADIOCITY	EQ	26-May-2020	13.00	13.00	13.30	12.40	13.30	12.95	12.74	103784	13.22	556	63445	61.13
RAIN	EQ	26-May-2020	65.20	65.80	66.00	64.30	65.25	65.25	65.01	633791	412.03	4419	169761	26.79
RAJESHEXPO	EQ	26-May-2020	507.75	513.00	513.30	507.00	507.00	508.00	509.37	33484	170.56	1371	21234	63.42
RAJRATAN	EQ	26-May-2020	186.40	193.95	193.95	175.50	179.45	179.30	180.58	4112	7.43	83	3360	81.71
RAJRAYON	BZ	26-May-2020	0.10	0.10	0.10	0.05	0.10	0.05	0.07	403187	0.28	43	-	-
RAJSREESUG	BE	26-May-2020	12.70	13.30	13.30	12.15	12.60	12.60	12.50	2828	0.35	28	-	-
RAJTV	EQ	26-May-2020	34.35	33.30	35.75	33.05	34.15	34.20	34.66	1775	0.62	100	681	38.37
RALLIS	EQ	26-May-2020	208.55	209.00	210.00	206.00	207.90	206.80	207.73	127420	264.69	2819	50582	39.70
RAMANEWS	EQ	26-May-2020	11.90	12.40	12.40	11.65	12.35	12.15	11.96	8731	1.04	63	6225	71.30
RAMASTEEL	EQ	26-May-2020	25.85	25.85	27.05	24.75	27.05	26.85	26.61	1919	0.51	25	1710	89.11
RAMCOCEM	EQ	26-May-2020	571.15	577.90	617.50	572.00	608.95	612.45	602.05	1855687	11172.09	35494	321132	17.31
RAMCOIND	EQ	26-May-2020	108.50	111.50	118.15	108.45	113.55	114.60	113.51	176281	200.10	2655	76199	43.23
RAMCOSYS	EQ	26-May-2020	68.25	69.00	74.95	69.00	72.30	73.10	72.08	80093	57.73	1349	44525	55.59
RAMKY	EQ	26-May-2020	30.30	30.85	30.90	29.70	30.25	30.20	30.14	8455	2.55	63	7587	89.73
RAMSARUP	BZ	26-May-2020	0.55	0.50	0.50	0.50	0.50	0.50	0.50	12	0.00	2	-	-
RANASUG	BE	26-May-2020	2.80	2.75	2.80	2.70	2.75	2.70	2.72	167627	4.56	115	-	-
RANEENGINE	BE	26-May-2020	163.70	160.00	165.00	160.00	161.10	161.10	160.38	113	0.18	4	-	-
RANEHOLDIN	EQ	26-May-2020	343.40	343.40	353.40	337.10	342.70	340.05	341.27	2410	8.22	117	1866	77.43
RATNAMANI	EQ	26-May-2020	796.85	801.00	814.95	791.60	810.00	807.65	799.61	16206	129.59	1773	12596	77.72
RAYMOND	EQ	26-May-2020	221.30	223.70	223.70	217.50	218.50	219.05	219.83	113640	249.81	2977	62048	54.60
RBL	EQ	26-May-2020	407.30	415.00	425.00	405.70	420.00	418.70	413.34	7537	31.15	847	3512	46.60
RBLBANK	EQ	26-May-2020	107.25	109.90	111.55	108.30	110.50	110.55	109.49	16240256	17781.27	79823	1901924	11.71
RCF	EQ	26-May-2020	38.15	38.45	38.50	37.50	37.70	37.90	38.03	1206362	458.80	3968	376162	31.18
RCOM	BE	26-May-2020	0.80	0.80	0.85	0.75	0.75	0.80	0.79	6966835	54.93	2164	-	-
RECLTD	EQ	26-May-2020	85.90	85.05	86.35	83.65	84.30	84.20	84.51	6193573	5234.29	30684	2630751	42.48
RECLTD	N1	26-May-2020	1098.00	1067.06	1103.00	1067.06	1080.00	1080.00	1080.91	1056	11.41	11	1050	99.43
RECLTD	N2	26-May-2020	1180.00	1134.01	1150.00	1134.01	1150.00	1150.00	1142.01	10	0.11	2	5	50.00
RECLTD	N8	26-May-2020	1145.00	1180.00	1180.00	1160.10	1180.00	1178.19	1179.78	91	1.07	3	91	100.00
RECLTD	N9	26-May-2020	1290.00	1280.00	1286.00	1280.00	1280.00	1280.00	1280.70	1580	20.24	13	1480	93.67
RECLTD	NF	26-May-2020	1284.13	1284.00	1320.00	1284.00	1320.00	1320.00	1312.80	125	1.64	2	125	100.00
RECLTD	NI	26-May-2020	1260.89	1263.00	1263.00	1238.90	1258.95	1258.95	1252.40	3400	42.58	11	3350	98.53
REDINGTON	EQ	26-May-2020	88.00	89.40	89.40	83.30	86.00	85.55	86.10	392055	337.56	5527	245641	62.65
REFEX	EQ	26-May-2020	45.10	44.85	47.35	44.85	47.35	47.35	46.80	88274	41.31	501	47154	53.42
RELAXO	EQ	26-May-2020	657.85	660.30	670.00	645.50	659.00	661.35	662.30	253974	1682.06	11962	100603	39.61
RELCAPITAL	BE	26-May-2020	6.55	6.25	6.60	6.25	6.25	6.25	6.27	1250667	78.44	2272	-	-
RELIABLE	SM	26-May-2020	22.50	23.60	23.60	23.60	23.60	23.60	23.60	2400	0.57	1	2400	100.00
RELIANCE	EQ	26-May-2020	1431.55	1448.15	1449.70	1416.30	1426.00	1424.05	1428.70	15330793	219031.66	341795	7437964	48.52
RELIGARE	EQ	26-May-2020	23.65	24.25	24.25	22.50	23.20	23.25	23.25	154704	35.97	1274	92253	59.63
RELINFRA	BE	26-May-2020	16.60	15.80	16.00	15.80	15.80	15.80	15.81	625733	98.93	1344	-	-
REMSONSIND	EQ	26-May-2020	46.50	47.90	48.00	46.10	48.00	48.00	47.72	284	0.14	21	176	61.97
RENUKA	EQ	26-May-2020	4.45	4.45	4.50	4.40	4.50	4.45	4.46	284241	12.67	420	200702	70.61
REPCOHOME	EQ	26-May-2020	95.40	98.10	98.10	91.80	91.85	92.10	92.82	159812	148.34	4491	133027	83.24
REPL	SM	26-May-2020	26.15	27.00	27.00	25.00	25.10	25.10	25.18	60000	15.11	3	60000	100.00
REPRO	EQ	26-May-2020	330.60	345.00	345.00	322.10	337.00	336.70	327.79	1193	3.91	188	561	47.02
RESPONIND	EQ	26-May-2020	83.10	82.80	86.50	82.80	84.25	85.05	83.51	108250	90.40	983	4684	4.33
REVATHI	EQ	26-May-2020	301.15	315.05	315.05	297.05	303.00	302.65	302.92	507	1.54	65	273	53.85
RGL	EQ	26-May-2020	197.25	195.00	200.10	195.00	199.00	198.30	196.33	881	1.73	83	769	87.29
RHFL	BE	26-May-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	572267	6.29	391	-	-
RHFL	N4	26-May-2020	124.10	148.00	148.00	148.00	148.00	148.00	148.00	50	0.07	1	50	100.00
RICOAUTO	EQ	26-May-2020	25.40	25.25	25.70	25.00	25.00	25.05	25.30	165256	41.80	1115	79800	48.29
RIIL	EQ	26-May-2020	259.75	261.95	262.60	257.00	260.80	259.75	259.43	60215	156.22	1955	18916	31.41
RIL-RE	BE	26-May-2020	215.15	212.10	215.15	170.25	184.50	181.60	183.76	15126716	27796.51	190546	-	-
RITES	EQ	26-May-2020	223.85	229.00	229.00	224.80	227.00	225.90	226.36	217661	492.70	4436	83102	38.18
RKDL	EQ	26-May-2020	7.00	6.70	7.30	6.70	7.20	7.00	6.87	8832	0.61	56	5851	66.25
RKEC	SM	26-May-2020	37.90	36.00	36.00	36.00	36.00	36.00	36.00	1000	0.36	1	1000	100.00
RKFORGE	EQ	26-May-2020	154.85	161.20	161.20	150.20	154.00	153.05	153.75	5046	7.76	184	2355	46.67
RMCL	BE	26-May-2020	3.35	3.50	3.50	3.20	3.30	3.30	3.29	39547	1.30	54	-	-
RML	EQ	26-May-2020	182.75	183.20	195.00	182.75	186.95	186.35	187.64	6408	12.02	425	3280	51.19
RNAVAL	BE	26-May-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	2183502	22.93	812	-	-
ROHITFERRO	BE	26-May-2020	0.60	0.55	0.65	0.55	0.65	0.65	0.56	8567	0.05	5	-	-
ROHLTD	EQ	26-May-2020	41.95	42.95	42.95	41.05	41.25	41.20	41.49	38088	15.80	561	24329	63.88
ROLLT	BE	26-May-2020	1.10	1.10	1.15	1.05	1.15	1.15	1.14	22211	0.25	12	-	-
ROLTA	BE	26-May-2020	4.80	4.80	4.90	4.60	4.60	4.60	4.62	249598	11.54	239	-	-
ROSSELLIND	EQ	26-May-2020	38.40	39.20	39.40	37.75	37.75	37.90	38.12	3176	1.21	73	3025	95.25
RPGLIFE	EQ	26-May-2020	246.40	251.90	251.90	238.50	240.50	241.10	243.09	36924	89.76	3777	24025	65.07
RPOWER	EQ	26-May-2020	1.80	1.80	1.85	1.75	1.75	1.75	1.76	9841115	173.46	4028	6808842	69.19
RPPINFRA	EQ	26-May-2020	41.15	39.25	43.65	39.25	40.40	40.40	40.35	86351	34.84	85	83656	96.88
RPPL	SM	26-May-2020	50.00	48.00	48.00	47.75	47.75	47.75	47.88	2000	0.96	2	2000	100.00
RSSOFTWARE	EQ	26-May-2020	13.00	12.80	12.85	12.60	12.60	12.60	12.67	4650	0.59	40	4105	88.28
RSWM	EQ	26-May-2020	61.05	62.10	62.10	56.95	58.60	58.90	59.80	12268	7.34	329	8469	69.03
RSYSTEMS	EQ	26-May-2020	89.70	92.00	92.00	89.60	89.60	89.65	90.17	5201	4.69	166	3365	64.70
RTNINFRA	BE	26-May-2020	1.55	1.55	1.60	1.50	1.60	1.60	1.59	66244	1.06	39	-	-
RTNPOWER	EQ	26-May-2020	1.15	1.15	1.20	1.10	1.20	1.20	1.19	2063055	24.48	548	1653429	80.14
RUBYMILLS	EQ	26-May-2020	121.55	119.05	127.60	119.05	126.00	123.70	125.65	3522	4.43	208	3299	93.67
RUCHI	BE	26-May-2020	575.90	547.15	547.15	547.15	547.15	547.15	547.15	3069	16.79	514	-	-
RUCHINFRA	BE	26-May-2020	6.95	7.25	7.25	7.25	7.25	7.25	7.25	39511	2.86	60	-	-
RUCHIRA	EQ	26-May-2020	35.15	36.40	36.40	34.80	34.80	35.10	35.38	25448	9.00	1055	17740	69.71
RUPA	EQ	26-May-2020	141.35	143.50	146.75	141.25	143.75	144.70	143.80	12658	18.20	463	5490	43.37
RUSHIL	EQ	26-May-2020	105.40	104.40	107.00	104.25	106.00	105.85	105.19	869	0.91	45	606	69.74
RVNL	EQ	26-May-2020	17.15	17.30	17.40	16.55	16.95	16.90	16.94	2345841	397.42	7447	1399105	59.64
S&SPOWER	BE	26-May-2020	14.50	13.80	15.20	13.80	15.20	15.20	14.16	8285	1.17	111	-	-
SABTN	BE	26-May-2020	1.80	1.80	1.80	1.75	1.75	1.75	1.76	955	0.02	6	-	-
SADBHAV	EQ	26-May-2020	39.60	38.55	41.55	37.65	37.80	37.80	39.46	587447	231.78	5945	371951	63.32
SADBHIN	EQ	26-May-2020	15.50	14.75	16.20	14.75	14.75	14.75	15.25	281588	42.95	846	210748	74.84
SAFARI	EQ	26-May-2020	329.75	335.50	339.00	324.95	329.00	327.90	330.67	2480	8.20	396	1666	67.18
SAGARDEEP	BE	26-May-2020	66.00	69.30	69.30	69.00	69.30	69.30	69.26	4361	3.02	114	-	-
SAGCEM	EQ	26-May-2020	276.95	279.95	287.00	271.90	275.90	276.50	277.74	51294	142.47	1386	30522	59.50
SAIL	EQ	26-May-2020	27.30	27.50	28.60	27.50	28.25	28.30	28.10	27073395	7607.79	43499	6062634	22.39
SAKAR	EQ	26-May-2020	50.15	54.95	54.95	45.70	52.00	51.50	50.83	2055	1.04	46	1351	65.74
SAKHTISUG	BE	26-May-2020	7.60	7.55	7.80	7.55	7.80	7.75	7.69	18572	1.43	49	-	-
SAKSOFT	EQ	26-May-2020	138.30	139.90	144.95	137.60	139.90	138.75	140.59	11715	16.47	379	8258	70.49
SAKUMA	EQ	26-May-2020	6.25	6.20	6.55	6.00	6.55	6.55	6.30	289533	18.25	796	180931	62.49
SALASAR	EQ	26-May-2020	105.60	104.00	108.00	102.45	106.00	107.35	106.32	36762	39.09	620	17242	46.90
SALONA	EQ	26-May-2020	44.90	45.00	46.00	44.00	44.00	45.90	45.15	121	0.05	5	120	99.17
SALSTEEL	BE	26-May-2020	2.00	1.90	1.95	1.90	1.90	1.90	1.91	3978	0.08	14	-	-
SALZERELEC	EQ	26-May-2020	60.95	66.00	66.00	60.05	61.35	61.25	61.52	9546	5.87	252	7196	75.38
SAMBHAAV	EQ	26-May-2020	1.80	1.80	1.85	1.75	1.75	1.75	1.80	3045	0.05	18	1985	65.19
SANCO	EQ	26-May-2020	10.80	11.00	11.00	10.40	10.50	10.70	10.70	13066	1.40	80	10279	78.67
SANDESH	EQ	26-May-2020	439.45	439.55	449.00	426.50	448.90	448.90	443.08	311	1.38	36	216	69.45
SANDHAR	EQ	26-May-2020	138.70	144.60	144.60	136.55	139.00	140.55	140.68	14191	19.96	162	13545	95.45
SANGAMIND	EQ	26-May-2020	38.20	36.80	38.85	36.80	38.50	38.50	38.42	10601	4.07	23	10307	97.23
SANGHIIND	EQ	26-May-2020	16.50	17.00	17.00	16.55	16.75	16.80	16.80	1000463	168.04	3877	677722	67.74
SANGHVIFOR	BE	26-May-2020	13.15	12.75	13.15	12.55	13.10	13.10	13.07	121	0.02	5	-	-
SANGHVIMOV	EQ	26-May-2020	51.65	52.00	54.20	51.95	54.20	54.15	53.34	11934	6.37	103	11027	92.40
SANGINITA	EQ	26-May-2020	87.65	87.60	87.65	83.30	84.50	84.70	84.73	32029	27.14	339	16265	50.78
SANOFI	EQ	26-May-2020	7539.15	7590.00	8045.00	7550.00	8020.00	7976.95	7780.64	66891	5204.55	8744	42602	63.69
SANWARIA	BE	26-May-2020	2.55	2.45	2.45	2.45	2.45	2.45	2.45	259053	6.35	389	-	-
SARDAEN	EQ	26-May-2020	131.85	132.10	141.80	132.10	138.00	138.65	138.74	61340	85.10	1314	37820	61.66
SAREGAMA	EQ	26-May-2020	286.00	285.55	292.00	280.00	280.10	282.20	284.75	7385	21.03	460	3993	54.07
SARLAPOLY	EQ	26-May-2020	13.00	13.25	13.25	12.90	13.10	13.05	12.99	14375	1.87	128	10521	73.19
SARVESHWAR	SM	26-May-2020	13.35	14.00	14.00	12.80	12.80	12.85	13.10	9600	1.26	6	4800	50.00
SASKEN	EQ	26-May-2020	387.15	389.10	399.25	382.00	383.10	383.70	388.93	7140	27.77	1111	3112	43.59
SASTASUNDR	BE	26-May-2020	62.80	59.70	62.50	59.70	62.50	62.05	61.96	80	0.05	10	-	-
SATHAISPAT	BE	26-May-2020	2.20	2.20	2.20	2.20	2.20	2.20	2.20	1	0.00	1	-	-
SATIA	EQ	26-May-2020	66.40	65.20	74.90	62.50	72.50	71.45	69.68	29263	20.39	243	6856	23.43
SATIN	EQ	26-May-2020	48.55	48.55	49.50	46.25	48.55	48.65	48.08	117479	56.48	803	70936	60.38
SBICARD	EQ	26-May-2020	509.55	515.00	518.00	496.50	500.40	498.75	502.78	4518856	22719.86	179949	2157325	47.74
SBIETFQLTY	EQ	26-May-2020	85.45	86.90	86.90	85.35	86.70	86.09	86.43	1605	1.39	55	1318	82.12
SBILIFE	EQ	26-May-2020	729.95	735.00	756.00	731.40	753.90	754.45	744.69	1110990	8273.43	56461	680302	61.23
SBIN	EQ	26-May-2020	150.85	152.40	153.20	150.20	151.60	151.40	151.82	48281208	73298.62	248836	15952717	33.04
SBIN	N2	26-May-2020	10998.00	11130.00	11150.00	11000.00	11018.20	11018.20	11047.70	46	5.08	10	46	100.00
SBIN	N5	26-May-2020	11336.75	11330.00	11375.80	11326.00	11375.00	11366.94	11345.51	468	53.10	97	453	96.79
SBIN	N6	26-May-2020	11037.50	11000.00	11000.00	11000.00	11000.00	11000.00	11000.00	2	0.22	2	2	100.00
SCAPDVR	BE	26-May-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.31	115895	0.36	19	-	-
SCHAEFFLER	EQ	26-May-2020	3165.65	3130.05	3179.95	3117.95	3134.95	3134.70	3149.48	29625	933.03	2480	27813	93.88
SCHAND	BE	26-May-2020	46.95	47.00	48.00	44.65	45.00	44.95	45.29	9478	4.29	108	-	-
SCHNEIDER	EQ	26-May-2020	80.30	80.40	82.80	77.60	78.10	77.90	79.85	226607	180.96	2919	76365	33.70
SCI	EQ	26-May-2020	41.60	42.00	43.45	41.50	43.00	42.85	42.26	1472181	622.11	6392	581226	39.48
SCPOFA1GR	MF	26-May-2020	10.10	10.10	10.10	10.10	10.10	10.10	10.10	15000	1.52	2	15000	100.00
SDBL	BE	26-May-2020	69.25	69.25	69.25	66.00	67.50	67.55	67.21	11345	7.63	167	-	-
SEAMECLTD	EQ	26-May-2020	299.50	291.10	305.00	291.10	303.00	302.85	302.31	38917	117.65	327	22711	58.36
SECL	SM	26-May-2020	42.00	41.00	41.00	41.00	41.00	41.00	41.00	6000	2.46	2	6000	100.00
SELAN	EQ	26-May-2020	84.00	85.00	87.00	82.80	87.00	85.70	84.97	7099	6.03	238	4333	61.04
SELMCL	BZ	26-May-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.43	60653	0.26	15	-	-
SEPOWER	BE	26-May-2020	2.75	2.65	2.70	2.65	2.65	2.65	2.65	29610	0.78	79	-	-
SEQUENT	EQ	26-May-2020	83.10	83.75	85.50	83.05	84.35	83.95	84.60	1116674	944.75	3262	350575	31.39
SESHAPAPER	EQ	26-May-2020	120.50	116.70	124.40	116.70	119.25	120.25	120.05	9059	10.88	328	4541	50.13
SETCO	EQ	26-May-2020	8.90	8.90	8.95	8.55	8.55	8.65	8.75	23055	2.02	121	18062	78.34
SETF10GILT	EQ	26-May-2020	213.45	215.00	215.00	201.15	201.15	205.33	210.93	280	0.59	31	248	88.57
SETFGOLD	EQ	26-May-2020	4264.95	4264.95	4294.95	4215.00	4217.00	4221.10	4234.70	14264	604.04	2201	11500	80.62
SETFNIF50	EQ	26-May-2020	93.61	93.55	94.60	92.80	93.49	93.09	93.69	117826	110.39	1321	73222	62.14
SETFNIFBK	EQ	26-May-2020	172.33	177.50	177.50	173.00	174.59	174.09	174.82	71341	124.72	917	34176	47.91
SETFNN50	EQ	26-May-2020	237.75	243.00	244.80	237.01	238.75	239.88	240.03	2222	5.33	127	1970	88.66
SETUINFRA	BE	26-May-2020	0.65	0.70	0.70	0.60	0.65	0.65	0.67	70161	0.47	41	-	-
SEYAIND	EQ	26-May-2020	41.35	41.65	43.40	41.50	43.40	43.40	43.10	31566	13.61	305	24239	76.79
SFL	EQ	26-May-2020	1388.25	1388.25	1423.95	1350.10	1370.00	1367.20	1390.20	2621	36.44	542	1231	46.97
SGBAPR28I	GB	26-May-2020	4637.00	4637.00	4670.00	4625.00	4650.00	4657.38	4644.77	279	12.96	45	256	91.76
SGBAUG24	GB	26-May-2020	4689.99	4709.90	4709.90	4639.95	4688.00	4687.93	4675.01	866	40.49	65	718	82.91
SGBAUG27	GB	26-May-2020	4635.00	4650.00	4650.00	4611.00	4612.00	4612.37	4614.53	36	1.66	10	36	100.00
SGBDC27VII	GB	26-May-2020	4648.00	4572.00	4647.00	4572.00	4647.00	4647.00	4580.82	17	0.78	2	17	100.00
SGBDEC25	GB	26-May-2020	4600.00	4649.00	4649.00	4649.00	4649.00	4649.00	4649.00	2	0.09	1	2	100.00
SGBDEC2513	GB	26-May-2020	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	4600.00	9	0.41	1	9	100.00
SGBDEC26	GB	26-May-2020	4587.27	4589.00	4650.00	4589.00	4650.00	4650.00	4644.10	62	2.88	3	62	100.00
SGBFEB24	GB	26-May-2020	4700.00	4700.00	4749.99	4671.10	4672.10	4671.60	4736.49	27	1.28	6	25	92.59
SGBFEB27	GB	26-May-2020	4620.00	4620.00	4620.00	4620.00	4620.00	4620.00	4620.00	53	2.45	3	53	100.00
SGBFEB28IX	GB	26-May-2020	4800.00	4700.00	4700.00	4555.00	4555.00	4555.00	4618.75	12	0.55	4	8	66.67
SGBJ28VIII	GB	26-May-2020	4599.00	4549.00	4699.99	4549.00	4699.99	4699.99	4646.72	11	0.51	4	10	90.91
SGBJAN26	GB	26-May-2020	4600.00	4567.00	4619.99	4567.00	4600.00	4599.99	4610.14	27	1.24	6	25	92.59
SGBJUL25	GB	26-May-2020	4601.05	4600.00	4660.00	4600.00	4630.00	4630.00	4623.49	163	7.54	19	133	81.60
SGBJUL27	GB	26-May-2020	4558.00	4610.00	4610.00	4601.00	4601.00	4601.00	4608.50	6	0.28	2	6	100.00
SGBJUN27	GB	26-May-2020	4589.99	4590.00	4690.00	4590.00	4600.00	4600.00	4626.76	41	1.90	9	41	100.00
SGBMAR24	GB	26-May-2020	4660.30	4601.10	4749.90	4601.10	4749.89	4749.89	4733.96	28	1.33	6	25	89.29
SGBMAR25	GB	26-May-2020	4635.00	4675.00	4675.00	4605.00	4605.00	4606.66	4611.30	30	1.38	6	29	96.67
SGBMAR28X	GB	26-May-2020	4597.00	4598.00	4645.00	4555.00	4645.00	4644.46	4623.83	138	6.38	15	76	55.07
SGBMAY25	GB	26-May-2020	4581.00	4600.00	4724.50	4600.00	4699.99	4699.99	4652.93	177	8.24	19	176	99.44
SGBMAY26	GB	26-May-2020	4570.00	4619.99	4620.01	4619.99	4620.01	4620.01	4620.00	172	7.95	5	172	100.00
SGBNOV23	GB	26-May-2020	4760.00	4700.00	4763.99	4680.00	4680.00	4680.00	4703.62	257	12.09	49	251	97.67
SGBNOV24	GB	26-May-2020	4660.00	4620.00	4670.00	4620.00	4670.00	4667.96	4649.96	673	31.29	41	622	92.42
SGBNOV25	GB	26-May-2020	4589.00	4640.00	4640.00	4600.00	4600.00	4600.00	4615.00	8	0.37	3	8	100.00
SGBNOV258	GB	26-May-2020	4590.00	4620.00	4628.00	4620.00	4628.00	4628.00	4626.40	10	0.46	7	10	100.00
SGBNOV25VI	GB	26-May-2020	4624.19	4624.19	4624.19	4624.19	4624.19	4624.19	4624.19	2	0.09	1	2	100.00
SGBNOV26	GB	26-May-2020	4572.00	4600.00	4620.00	4590.00	4620.00	4620.00	4593.88	16	0.74	5	16	100.00
SGBOCT25	GB	26-May-2020	4605.64	4605.64	4605.64	4605.64	4605.64	4605.64	4605.64	2	0.09	1	2	100.00
SGBOCT25IV	GB	26-May-2020	4607.00	4600.00	4600.00	4595.00	4600.00	4600.00	4599.23	13	0.60	6	13	100.00
SGBOCT25V	GB	26-May-2020	4650.00	4561.00	4800.00	4561.00	4800.00	4800.00	4588.33	12	0.55	3	11	91.67
SGBOCT26	GB	26-May-2020	4628.00	4623.00	4624.00	4618.00	4624.00	4624.00	4618.70	101	4.66	4	101	100.00
SGBOCT27	GB	26-May-2020	4626.25	4636.25	4636.25	4610.00	4610.00	4610.00	4617.50	7	0.32	4	7	100.00
SGBOCT27VI	GB	26-May-2020	4616.81	4555.00	4637.00	4555.00	4637.00	4636.60	4611.30	223	10.28	23	222	99.55
SGBSEP24	GB	26-May-2020	4660.00	4620.05	4665.00	4620.05	4660.00	4660.00	4656.93	78	3.63	12	73	93.59
SGBSEP27	GB	26-May-2020	4625.00	4600.00	4600.00	4580.01	4580.01	4580.01	4596.84	38	1.75	3	38	100.00
SGL	EQ	26-May-2020	6.05	6.05	6.65	6.05	6.30	6.40	6.42	16613	1.07	57	9455	56.91
SHAHALLOYS	EQ	26-May-2020	5.40	5.40	5.40	5.15	5.15	5.15	5.16	1040	0.05	2	1040	100.00
SHAKTIPUMP	BE	26-May-2020	140.30	141.50	146.85	141.50	143.95	144.00	143.72	19579	28.14	315	-	-
SHALBY	EQ	26-May-2020	59.70	60.55	61.15	58.95	59.45	59.60	59.76	51845	30.98	864	31578	60.91
SHALPAINTS	EQ	26-May-2020	54.70	56.05	56.80	54.20	54.50	54.35	55.65	70320	39.13	1015	35256	50.14
SHANKARA	EQ	26-May-2020	241.55	245.00	248.95	233.85	233.90	234.20	237.47	20287	48.17	954	15344	75.63
SHANTIGEAR	EQ	26-May-2020	79.30	79.00	82.65	77.45	79.00	79.80	79.81	26772	21.37	632	11911	44.49
SHARDACROP	EQ	26-May-2020	137.75	137.80	140.75	134.30	137.35	136.95	136.98	13031	17.85	320	7300	56.02
SHARDAMOTR	EQ	26-May-2020	598.85	580.60	619.00	580.40	619.00	606.00	595.05	420	2.50	59	243	57.86
SHARIABEES	EQ	26-May-2020	232.75	235.00	237.99	230.00	237.99	234.03	234.36	57	0.13	20	28	49.12
SHEMAROO	EQ	26-May-2020	72.90	72.90	76.45	69.30	71.00	70.80	72.04	10202	7.35	317	6228	61.05
SHIL	EQ	26-May-2020	65.55	63.15	66.10	63.15	65.15	65.25	65.05	33266	21.64	248	26137	78.57
SHILPAMED	EQ	26-May-2020	376.95	387.00	387.00	370.00	376.00	377.00	378.89	24311	92.11	1906	19122	78.66
SHIRPUR-G	EQ	26-May-2020	6.80	6.80	7.00	6.60	6.65	6.75	6.80	11527	0.78	66	9069	78.68
SHIVAMAUTO	EQ	26-May-2020	10.50	10.80	10.80	10.40	10.70	10.65	10.61	34167	3.62	220	24356	71.29
SHIVAMILLS	EQ	26-May-2020	23.00	22.50	22.95	22.00	22.00	22.00	22.13	1106	0.24	18	806	72.88
SHIVATEX	BE	26-May-2020	80.40	80.00	80.00	77.05	77.50	77.65	78.10	762	0.60	17	-	-
SHK	EQ	26-May-2020	50.30	50.80	52.00	50.30	51.55	51.75	51.57	252154	130.03	3285	168257	66.73
SHOPERSTOP	EQ	26-May-2020	133.00	137.00	137.00	131.20	132.70	132.70	133.45	95692	127.70	1527	61331	64.09
SHREDIGCEM	EQ	26-May-2020	39.40	39.40	40.40	38.50	39.20	39.20	39.43	1086535	428.41	3970	552735	50.87
SHREECEM	EQ	26-May-2020	19910.25	19810.10	20759.95	19700.00	20540.00	20667.30	20371.54	115383	23505.30	29084	30730	26.63
SHREEPUSHK	EQ	26-May-2020	76.75	76.65	80.00	75.20	79.90	78.50	77.58	14999	11.64	854	8252	55.02
SHREERAMA	EQ	26-May-2020	3.75	3.90	3.90	3.65	3.80	3.80	3.74	14044	0.52	60	12319	87.72
SHRENIK	EQ	26-May-2020	17.50	16.65	17.95	16.65	17.70	17.70	17.05	311	0.05	26	206	66.24
SHREYANIND	EQ	26-May-2020	69.65	69.90	70.00	68.25	69.75	69.55	69.09	7524	5.20	280	5224	69.43
SHREYAS	EQ	26-May-2020	45.25	46.80	46.80	44.10	44.50	44.60	45.03	4431	2.00	96	4001	90.30
SHRIPISTON	BE	26-May-2020	510.00	535.45	535.45	484.60	499.00	499.20	505.41	40	0.20	9	-	-
SHRIRAMCIT	EQ	26-May-2020	651.50	651.50	658.45	640.00	645.00	644.80	646.14	4451	28.76	791	3093	69.49
SHRIRAMEPC	EQ	26-May-2020	2.65	2.60	2.65	2.55	2.55	2.55	2.56	131099	3.36	163	86033	65.62
SHYAMCENT	EQ	26-May-2020	2.80	2.90	2.90	2.70	2.90	2.90	2.84	31918	0.91	54	24618	77.13
SICAGEN	EQ	26-May-2020	10.95	10.95	11.20	10.70	11.10	11.10	10.86	4518	0.49	36	3059	67.71
SICAL	BE	26-May-2020	9.20	8.90	9.40	8.75	8.75	8.80	8.89	45222	4.02	166	-	-
SIEMENS	EQ	26-May-2020	1015.00	1020.00	1039.00	1015.00	1024.50	1021.95	1028.38	490069	5039.77	21382	214933	43.86
SIGIND	EQ	26-May-2020	15.30	16.00	16.40	15.30	15.90	15.90	15.86	26486	4.20	271	19531	73.74
SIKKO	SM	26-May-2020	20.80	21.70	21.70	21.70	21.70	21.70	21.70	4000	0.87	1	4000	100.00
SIL	BE	26-May-2020	9.75	9.60	9.70	9.30	9.70	9.70	9.39	459	0.04	6	-	-
SILINV	EQ	26-May-2020	97.95	98.05	101.95	97.70	101.40	100.40	100.49	2114	2.12	48	1634	77.29
SILVERTUC	SM	26-May-2020	101.00	100.00	100.00	100.00	100.00	100.00	100.00	30000	30.00	4	30000	100.00
SIMBHALS	EQ	26-May-2020	5.10	5.15	5.15	4.90	4.90	4.90	4.99	7219	0.36	25	5787	80.16
SIMPLEXINF	EQ	26-May-2020	23.40	24.50	24.55	24.05	24.55	24.55	24.53	422999	103.77	1335	372098	87.97
SINTERCOM	SM	26-May-2020	48.00	48.25	48.25	48.00	48.00	48.00	48.13	4000	1.93	2	4000	100.00
SINTEX	EQ	26-May-2020	1.05	1.10	1.10	1.05	1.10	1.10	1.09	6744187	73.74	1816	4214252	62.49
SIRCA	EQ	26-May-2020	168.60	173.70	173.70	163.80	170.00	168.85	168.13	8763	14.73	350	4723	53.90
SIS	EQ	26-May-2020	355.70	352.65	362.70	349.25	353.60	354.90	355.23	12746	45.28	995	5853	45.92
SITINET	BE	26-May-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	16436	0.33	19	-	-
SIYSIL	EQ	26-May-2020	103.25	104.10	105.60	101.00	101.00	101.30	102.79	81366	83.63	1389	43580	53.56
SJVN	EQ	26-May-2020	20.75	20.95	20.95	20.70	20.80	20.80	20.81	276362	57.50	1444	153415	55.51
SKFINDIA	EQ	26-May-2020	1396.45	1399.95	1448.90	1396.50	1420.10	1431.35	1414.81	37367	528.67	1349	32696	87.50
SKIL	BE	26-May-2020	3.95	3.80	4.10	3.80	3.85	3.85	3.89	6896	0.27	33	-	-
SKIPPER	EQ	26-May-2020	23.15	23.60	27.45	23.00	27.00	26.90	26.07	447811	116.73	1904	272530	60.86
SKMEGGPROD	EQ	26-May-2020	33.45	34.75	35.05	33.50	34.75	34.25	34.25	15788	5.41	193	11393	72.16
SMARTLINK	EQ	26-May-2020	65.05	63.75	64.40	62.10	63.20	62.90	63.53	3084	1.96	157	2241	72.67
SMLISUZU	EQ	26-May-2020	351.95	350.75	363.30	350.75	352.85	352.75	355.45	16934	60.19	1116	6580	38.86
SMPL	BZ	26-May-2020	0.20	0.20	0.20	0.15	0.15	0.15	0.15	4544	0.01	6	-	-
SMSLIFE	EQ	26-May-2020	223.85	224.20	226.65	218.00	223.50	220.90	222.56	3813	8.49	317	1539	40.36
SMSPHARMA	EQ	26-May-2020	37.85	38.20	38.30	37.15	37.40	37.25	37.48	30732	11.52	343	23799	77.44
SNOWMAN	EQ	26-May-2020	26.10	26.20	26.75	25.80	26.25	26.05	26.07	92733	24.17	687	58561	63.15
SOBHA	EQ	26-May-2020	192.65	198.00	198.00	192.00	195.50	195.15	194.93	45412	88.52	1421	27392	60.32
SOLARA	EQ	26-May-2020	470.25	470.95	491.00	468.00	476.50	477.30	479.16	29397	140.86	1415	15049	51.19
SOLARINDS	EQ	26-May-2020	889.15	893.55	901.90	875.00	880.00	876.65	887.81	17796	158.00	1107	15242	85.65
SOMANYCERA	EQ	26-May-2020	92.00	94.00	96.50	92.10	95.10	95.45	94.38	44386	41.89	774	34071	76.76
SOMICONVEY	EQ	26-May-2020	12.10	11.75	11.75	11.75	11.75	11.75	11.75	100	0.01	1	100	100.00
SONATSOFTW	EQ	26-May-2020	197.60	198.95	201.40	194.00	195.30	195.05	197.10	146358	288.48	3804	65546	44.78
SORILINFRA	EQ	26-May-2020	43.65	44.70	45.35	41.55	43.45	42.60	43.06	25365	10.92	325	14023	55.28
SOTL	EQ	26-May-2020	618.15	651.00	651.00	602.80	619.50	620.80	613.42	710	4.36	124	457	64.37
SOUTHBANK	EQ	26-May-2020	4.95	5.00	5.00	4.90	4.95	4.90	4.93	6401222	315.48	31256	3774510	58.97
SOUTHWEST	EQ	26-May-2020	19.65	21.60	21.60	19.55	19.70	19.75	20.34	53916	10.97	36	49683	92.15
SPAL	EQ	26-May-2020	58.45	60.65	61.30	58.20	59.55	59.60	60.14	15695	9.44	160	12668	80.71
SPANDANA	EQ	26-May-2020	436.85	438.00	443.80	416.00	422.00	420.35	424.42	27652	117.36	4279	16868	61.00
SPARC	EQ	26-May-2020	129.25	130.20	131.45	127.00	128.25	128.25	129.40	251292	325.17	4546	64373	25.62
SPECIALITY	EQ	26-May-2020	28.50	29.70	30.50	29.00	29.75	29.90	29.77	38287	11.40	330	28482	74.39
SPENCERS	EQ	26-May-2020	88.75	89.65	93.70	87.60	90.95	91.40	91.12	4511216	4110.57	30203	872334	19.34
SPENTEX	BE	26-May-2020	0.35	0.40	0.40	0.30	0.30	0.30	0.35	99670	0.35	37	-	-
SPIC	EQ	26-May-2020	14.55	14.35	14.85	14.35	14.50	14.45	14.52	13578	1.97	158	9982	73.52
SPICEJET	EQ	26-May-2020	44.95	45.85	45.85	43.30	44.30	44.05	44.41	7186859	3191.90	29341	3586666	49.91
SPLIL	EQ	26-May-2020	19.90	19.25	20.30	19.25	19.80	19.55	19.90	9455	1.88	96	8233	87.08
SPMLINFRA	EQ	26-May-2020	7.25	7.00	7.35	7.00	7.10	7.20	7.14	7169	0.51	18	6617	92.30
SPTL	BE	26-May-2020	1.25	1.30	1.30	1.20	1.30	1.25	1.26	1280907	16.18	574	-	-
SPYL	BE	26-May-2020	0.35	0.35	0.40	0.30	0.40	0.40	0.40	285177	1.13	145	-	-
SREEL	EQ	26-May-2020	113.25	117.00	117.00	113.65	116.50	114.85	115.25	1119	1.29	74	651	58.18
SREIBNPNCD	NJ	26-May-2020	825.00	824.00	824.00	817.00	820.80	820.80	822.85	117	0.96	7	67	57.26
SREIBNPNCD	NL	26-May-2020	780.00	798.00	798.00	750.00	750.00	750.00	762.44	54	0.41	2	54	100.00
SREIBNPNCD	NO	26-May-2020	839.60	839.50	839.50	711.00	711.00	711.00	770.71	190	1.46	5	190	100.00
SREIBNPNCD	Y1	26-May-2020	730.00	730.00	730.00	730.00	730.00	730.00	730.00	81	0.59	2	81	100.00
SREINFRA	EQ	26-May-2020	3.85	3.95	4.20	3.85	4.10	4.05	4.05	2040644	82.59	1837	1294853	63.45
SRF	EQ	26-May-2020	3379.95	3400.00	3481.20	3368.00	3425.00	3452.45	3433.08	150024	5150.44	12598	30121	20.08
SRHHYPOLTD	EQ	26-May-2020	95.30	95.40	96.40	94.40	96.20	95.50	95.69	997	0.95	39	739	74.12
SRIPIPES	EQ	26-May-2020	129.00	128.60	132.05	128.60	132.05	131.55	130.99	21574	28.26	708	13435	62.27
SRTRANSFIN	EQ	26-May-2020	541.15	550.10	558.80	532.00	539.95	538.00	544.95	4200368	22890.08	114261	728330	17.34
SRTRANSFIN	Y3	26-May-2020	1020.21	1020.22	1020.22	1005.00	1005.20	1005.20	1008.93	507	5.12	13	487	96.06
SRTRANSFIN	Y6	26-May-2020	2055.76	2075.00	2075.00	2055.00	2055.00	2055.00	2055.87	23	0.47	4	23	100.00
SRTRANSFIN	Y9	26-May-2020	1060.00	1054.02	1063.00	1051.00	1060.00	1060.00	1054.63	272	2.87	7	262	96.32
SRTRANSFIN	YB	26-May-2020	1000.00	1000.00	1000.00	991.00	991.00	991.00	996.28	53	0.53	6	53	100.00
SRTRANSFIN	YG	26-May-2020	1820.00	1809.00	1818.00	1809.00	1818.00	1818.00	1813.50	20	0.36	3	10	50.00
SRTRANSFIN	YH	26-May-2020	919.00	919.98	920.00	905.00	910.01	910.09	911.52	119	1.08	15	115	96.64
SRTRANSFIN	YI	26-May-2020	900.00	898.00	900.00	898.00	900.00	898.09	898.10	522	4.69	3	522	100.00
SRTRANSFIN	YJ	26-May-2020	1007.01	1022.97	1024.00	1012.00	1024.00	1017.78	1017.78	200	2.04	8	200	100.00
SRTRANSFIN	YL	26-May-2020	930.00	940.00	943.80	940.00	943.80	943.79	943.03	125	1.18	5	110	88.00
SRTRANSFIN	YM	26-May-2020	1110.59	1088.00	1088.00	1076.01	1076.01	1084.93	1084.94	75	0.81	3	75	100.00
SRTRANSFIN	YN	26-May-2020	1040.00	1040.00	1060.00	1040.00	1040.00	1040.00	1041.04	270	2.81	4	270	100.00
SRTRANSFIN	YO	26-May-2020	979.00	979.00	979.00	950.00	950.00	950.00	964.50	70	0.68	6	70	100.00
SRTRANSFIN	YR	26-May-2020	928.00	909.40	960.00	909.40	960.00	960.00	957.51	61	0.58	3	58	95.08
SRTRANSFIN	YU	26-May-2020	1001.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	25	0.25	1	25	100.00
SRTRANSFIN	YV	26-May-2020	937.13	939.00	940.00	939.00	939.00	939.00	939.10	100	0.94	6	100	100.00
SRTRANSFIN	YW	26-May-2020	930.00	940.00	940.00	940.00	940.00	940.00	940.00	1	0.01	1	1	100.00
SRTRANSFIN	YX	26-May-2020	943.55	923.00	937.00	912.00	933.30	933.30	923.24	2322	21.44	63	1320	56.85
SRTRANSFIN	YZ	26-May-2020	950.00	981.00	981.00	981.00	981.00	981.00	981.00	50	0.49	1	50	100.00
SRTRANSFIN	Z1	26-May-2020	1011.00	1030.00	1030.00	995.00	1025.00	1025.00	1024.52	52	0.53	5	50	96.15
SRTRANSFIN	Z6	26-May-2020	940.00	940.00	940.00	940.00	940.00	940.00	940.00	100	0.94	1	100	100.00
SSINFRA	SM	26-May-2020	8.00	8.30	8.30	8.30	8.30	8.30	8.30	3000	0.25	1	3000	100.00
SSWL	EQ	26-May-2020	329.20	354.95	354.95	317.30	331.00	332.95	333.92	4338	14.49	403	2338	53.90
STAN	DR	26-May-2020	32.05	31.30	33.50	31.30	33.50	33.30	31.76	76267	24.22	356	56455	74.02
STAR	EQ	26-May-2020	416.50	418.00	421.00	408.00	410.05	410.00	413.30	556691	2300.81	13301	138434	24.87
STARCEMENT	EQ	26-May-2020	71.40	72.10	80.00	70.00	75.90	76.50	76.63	482359	369.62	5142	110020	22.81
STARPAPER	EQ	26-May-2020	90.55	91.75	91.75	89.70	90.20	90.00	90.55	40372	36.56	789	19877	49.23
STCINDIA	BE	26-May-2020	35.85	35.50	37.00	35.50	35.55	35.55	36.23	5902	2.14	46	-	-
STEELCITY	EQ	26-May-2020	18.60	18.60	20.95	18.05	19.15	19.15	19.00	11054	2.10	46	10306	93.23
STEELXIND	EQ	26-May-2020	11.90	11.70	12.00	11.70	11.95	11.75	11.84	10408	1.23	33	10391	99.84
STEL	EQ	26-May-2020	45.15	44.95	46.25	44.05	44.55	44.45	44.55	3544	1.58	69	3087	87.10
STERTOOLS	EQ	26-May-2020	113.85	117.95	119.05	112.30	113.55	113.55	115.15	16630	19.15	406	10089	60.67
STINDIA	EQ	26-May-2020	4.75	4.75	4.75	4.55	4.75	4.75	4.70	107	0.01	4	107	100.00
STRTECH	EQ	26-May-2020	98.00	98.85	99.30	95.10	95.15	95.55	96.75	641330	620.47	5494	278626	43.45
SUBEX	EQ	26-May-2020	5.85	6.10	6.10	6.10	6.10	6.10	6.10	71327	4.35	106	71327	100.00
SUBROS	EQ	26-May-2020	155.80	159.00	159.00	151.60	153.20	152.55	154.45	53814	83.11	1118	34644	64.38
SUDARSCHEM	EQ	26-May-2020	364.70	367.25	367.25	357.20	360.50	359.70	360.82	55767	201.22	2201	29857	53.54
SUJANAUNI	BE	26-May-2020	0.60	0.55	0.55	0.55	0.55	0.55	0.55	102096	0.56	64	-	-
SUMEETINDS	EQ	26-May-2020	1.45	1.50	1.50	1.40	1.40	1.45	1.44	39063	0.56	48	21935	56.15
SUMICHEM	EQ	26-May-2020	221.55	225.00	241.00	225.00	236.50	236.20	235.19	599857	1410.79	15335	219218	36.55
SUMIT	BE	26-May-2020	10.70	10.70	11.20	10.25	11.20	11.20	10.51	450	0.05	6	-	-
SUMMITSEC	EQ	26-May-2020	285.55	288.90	294.10	287.00	287.00	287.90	289.65	295	0.85	59	247	83.73
SUNCLAYLTD	EQ	26-May-2020	1344.90	1322.00	1414.95	1322.00	1390.00	1387.45	1392.74	492	6.85	121	307	62.40
SUNDARAM	EQ	26-May-2020	1.05	1.05	1.10	1.00	1.05	1.05	1.06	105799	1.12	109	74418	70.34
SUNDARMFIN	EQ	26-May-2020	1200.90	1195.20	1207.05	1191.95	1199.85	1199.40	1199.10	14714	176.44	1334	8317	56.52
SUNDARMHLD	EQ	26-May-2020	42.30	42.30	44.40	42.00	43.50	43.85	43.08	14297	6.16	259	9652	67.51
SUNDRMBRAK	EQ	26-May-2020	165.65	169.90	169.90	164.20	168.90	166.90	167.09	978	1.63	72	744	76.07
SUNDRMFAST	EQ	26-May-2020	283.35	282.10	290.80	282.10	290.00	289.90	289.08	78583	227.17	3688	49267	62.69
SUNFLAG	EQ	26-May-2020	27.15	27.15	31.30	26.95	30.55	30.35	29.60	1631314	482.94	6527	281529	17.26
SUNPHARMA	EQ	26-May-2020	469.40	471.00	475.50	457.00	460.00	459.15	467.80	9801065	45849.06	143117	2732751	27.88
SUNTECK	EQ	26-May-2020	149.30	150.00	151.50	145.05	146.40	147.75	147.23	277284	408.25	7734	90565	32.66
SUNTV	EQ	26-May-2020	393.95	396.00	398.00	387.50	394.50	393.05	392.72	1447925	5686.30	19516	180287	12.45
SUPERHOUSE	EQ	26-May-2020	62.15	62.25	63.90	61.50	62.15	62.35	62.37	10331	6.44	159	5148	49.83
SUPERSPIN	BE	26-May-2020	3.30	3.15	3.45	3.15	3.20	3.35	3.25	10666	0.35	46	-	-
SUPPETRO	EQ	26-May-2020	152.85	152.55	155.50	152.45	153.10	153.50	154.24	8310	12.82	205	5142	61.88
SUPRAJIT	EQ	26-May-2020	111.65	112.45	114.05	111.20	112.10	111.75	112.45	46240	52.00	1120	31677	68.51
SUPREMEENG	SM	26-May-2020	19.15	20.05	20.05	20.05	20.05	20.05	20.05	8000	1.60	1	8000	100.00
SUPREMEIND	EQ	26-May-2020	978.35	990.00	1005.00	975.55	994.95	993.15	990.69	54627	541.19	8435	22350	40.91
SUPREMEINF	BZ	26-May-2020	7.60	7.55	7.60	7.50	7.60	7.60	7.59	11050	0.84	7	-	-
SURANASOL	EQ	26-May-2020	5.25	5.50	5.65	5.20	5.45	5.40	5.45	7605	0.41	50	5175	68.05
SURANAT&P	EQ	26-May-2020	2.95	2.95	3.05	2.60	2.85	2.95	2.91	15563	0.45	37	14788	95.02
SURYALAXMI	BE	26-May-2020	15.95	16.00	16.05	15.20	16.00	16.00	15.35	3605	0.55	37	-	-
SURYAROSNI	EQ	26-May-2020	77.20	77.25	80.95	76.95	79.00	79.05	79.55	35865	28.53	398	27437	76.50
SUTLEJTEX	EQ	26-May-2020	19.05	19.75	19.80	18.80	19.30	19.35	19.55	35676	6.98	347	26464	74.18
SUULD	SM	26-May-2020	40.25	41.00	41.00	38.25	38.25	38.25	39.63	16000	6.34	2	16000	100.00
SUVEN	EQ	26-May-2020	35.65	35.65	36.90	34.55	35.80	35.65	35.86	360620	129.31	2933	186064	51.60
SUVENPHAR	EQ	26-May-2020	321.60	321.60	328.80	319.25	324.00	323.60	323.90	55999	181.38	1936	37968	67.80
SUZLON	EQ	26-May-2020	2.75	2.75	2.80	2.65	2.75	2.70	2.72	7794207	211.88	27753	2731856	35.05
SWANENERGY	EQ	26-May-2020	100.05	102.00	102.00	100.10	100.50	100.60	100.40	56052	56.28	238	4329	7.72
SWARAJENG	EQ	26-May-2020	1019.00	1029.80	1060.00	1028.95	1057.60	1050.85	1049.06	3666	38.46	393	2681	73.13
SWELECTES	EQ	26-May-2020	81.10	81.45	81.45	76.95	79.70	78.20	78.66	3383	2.66	107	2333	68.96
SWSOLAR	EQ	26-May-2020	147.90	152.70	155.25	147.00	154.00	154.60	153.20	445439	682.42	4081	241559	54.23
SYMPHONY	EQ	26-May-2020	790.75	801.00	819.00	792.00	794.00	794.50	802.29	30835	247.38	3432	14125	45.81
SYNCOM	BE	26-May-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	49719	0.82	87	-	-
SYNGENE	EQ	26-May-2020	357.15	360.70	366.95	347.00	350.50	352.20	357.75	271574	971.56	12166	115874	42.67
TAINWALCHM	EQ	26-May-2020	35.85	34.45	37.25	34.45	35.35	35.50	35.24	3262	1.15	48	2972	91.11
TAJGVK	EQ	26-May-2020	127.25	128.65	134.20	126.20	126.80	127.00	129.08	30125	38.88	958	13936	46.26
TAKE	EQ	26-May-2020	49.55	50.40	52.00	50.05	52.00	52.00	51.80	23618	12.24	207	22959	97.21
TALBROAUTO	EQ	26-May-2020	78.50	78.00	82.50	76.50	78.00	77.50	78.59	6645	5.22	219	4069	61.23
TALWALKARS	BZ	26-May-2020	1.40	1.35	1.45	1.35	1.35	1.35	1.36	52459	0.71	39	-	-
TALWGYM	BZ	26-May-2020	1.05	1.05	1.05	1.00	1.00	1.00	1.01	25351	0.26	36	-	-
TANLA	EQ	26-May-2020	65.75	66.25	66.25	65.00	65.05	65.15	65.44	98833	64.67	587	70010	70.84
TARACHAND	SM	26-May-2020	35.20	30.55	34.80	30.55	34.80	34.20	33.46	10000	3.35	5	6000	60.00
TARMAT	EQ	26-May-2020	19.05	19.50	19.50	19.00	19.00	19.00	19.06	765	0.15	12	715	93.46
TASTYBITE	EQ	26-May-2020	9547.70	9500.05	9900.00	9499.95	9818.00	9828.00	9765.99	1047	102.25	512	704	67.24
TATACAPHSG	N2	26-May-2020	1047.08	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	6	0.06	1	6	100.00
TATACAPHSG	N4	26-May-2020	1030.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	1	10	100.00
TATACAPHSG	N6	26-May-2020	1030.00	1022.10	1022.10	1020.00	1020.00	1020.00	1020.14	210	2.14	7	210	100.00
TATACAPHSG	NB	26-May-2020	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	10	0.11	1	10	100.00
TATACHEM	EQ	26-May-2020	295.00	296.15	301.90	296.15	300.00	299.50	298.95	1285158	3842.02	15510	290188	22.58
TATACOFFEE	EQ	26-May-2020	71.05	71.35	73.95	71.35	73.25	73.15	72.83	644435	469.33	5793	168621	26.17
TATACOMM	EQ	26-May-2020	498.35	495.05	518.90	490.00	512.00	514.45	505.32	148229	749.04	8866	72975	49.23
TATACONSUM	EQ	26-May-2020	362.45	366.80	376.45	360.00	372.00	371.95	371.01	7728762	28674.35	222372	4833747	62.54
TATAELXSI	EQ	26-May-2020	775.00	782.30	782.30	756.10	757.35	759.70	764.37	271938	2078.62	20335	100136	36.82
TATAINVEST	EQ	26-May-2020	679.90	679.00	695.00	679.00	695.00	693.50	689.81	11802	81.41	1021	4732	40.09
TATAMETALI	EQ	26-May-2020	416.45	416.45	426.40	414.50	414.85	417.10	420.70	9799	41.22	803	5705	58.22
TATAMOTORS	EQ	26-May-2020	82.80	83.90	85.70	82.60	83.25	83.10	84.10	38018351	31972.22	116618	7310373	19.23
TATAMTRDVR	EQ	26-May-2020	34.70	35.00	35.70	34.70	34.75	34.85	35.15	2254501	792.35	5306	455066	20.18
TATAPOWER	EQ	26-May-2020	33.75	33.75	36.00	33.60	35.90	35.75	35.17	51053714	17956.41	84872	9224559	18.07
TATASTEEL	E1	26-May-2020	29.85	29.85	30.45	29.85	30.45	30.30	30.22	36681	11.08	235	19528	53.24
TATASTEEL	EQ	26-May-2020	274.45	277.50	284.40	277.00	281.15	280.45	281.72	12108740	34112.79	119897	2068622	17.08
TATASTLBSL	EQ	26-May-2020	16.75	17.10	17.35	16.85	17.10	17.10	17.19	1575206	270.84	3032	634928	40.31
TATASTLLP	EQ	26-May-2020	217.90	223.00	223.00	218.15	220.10	219.85	219.97	7321	16.10	451	4460	60.92
TBZ	EQ	26-May-2020	19.90	20.90	20.90	19.90	20.00	20.00	20.21	17687	3.57	228	12996	73.48
TCFSL	NA	26-May-2020	1068.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	100	1.05	3	100	100.00
TCFSL	NB	26-May-2020	1062.02	1060.00	1066.00	1060.00	1060.71	1060.98	1061.45	863	9.16	56	559	64.77
TCFSL	ND	26-May-2020	1080.67	1080.55	1080.55	1074.70	1076.00	1076.00	1076.81	1795	19.33	77	1467	81.73
TCFSL	NF	26-May-2020	1119.98	1110.00	1120.00	1107.00	1110.00	1110.00	1111.44	555	6.17	10	555	100.00
TCFSL	NH	26-May-2020	1065.00	1061.05	1065.00	1060.00	1065.00	1065.00	1062.96	238	2.53	9	208	87.39
TCFSL	NL	26-May-2020	1089.00	1081.00	1089.00	1081.00	1089.00	1089.00	1082.60	125	1.35	2	125	100.00
TCI	EQ	26-May-2020	148.40	150.50	151.00	147.10	149.50	148.35	149.41	15593	23.30	470	12783	81.98
TCIDEVELOP	EQ	26-May-2020	299.15	303.10	307.30	284.50	291.00	289.50	291.15	1233	3.59	93	842	68.29
TCIEXP	EQ	26-May-2020	531.60	540.10	552.00	528.00	545.00	545.90	542.23	42757	231.84	3373	18063	42.25
TCIFINANCE	EQ	26-May-2020	5.15	4.90	5.20	4.90	5.10	5.05	4.98	9209	0.46	22	8267	89.77
TCNSBRANDS	EQ	26-May-2020	337.55	337.55	350.00	325.00	326.00	328.25	334.78	3137	10.50	567	2282	72.74
TCPLPACK	EQ	26-May-2020	235.20	227.00	235.95	227.00	231.00	231.00	231.54	81	0.19	20	39	48.15
TCS	EQ	26-May-2020	2020.35	2015.00	2024.00	1925.00	1948.95	1943.00	1969.21	4575512	90101.42	170636	2223882	48.60
TDPOWERSYS	EQ	26-May-2020	79.90	79.90	81.90	77.25	79.50	79.15	79.48	6872	5.46	418	3747	54.53
TEAMLEASE	EQ	26-May-2020	1521.70	1501.00	1518.95	1490.15	1500.00	1497.35	1509.98	12903	194.83	1055	12004	93.03
TECHM	EQ	26-May-2020	529.65	533.00	540.75	518.85	521.60	520.45	528.93	2719798	14385.71	70404	674455	24.80
TECHNOE	EQ	26-May-2020	193.90	198.00	198.00	191.30	192.45	193.20	194.81	837	1.63	175	411	49.10
TECHNOFAB	EQ	26-May-2020	5.00	5.20	5.25	4.85	5.15	5.15	5.07	5150	0.26	33	3595	69.81
TEJASNET	BE	26-May-2020	31.15	32.20	32.70	30.60	31.90	31.50	31.92	73866	23.58	298	-	-
TERASOFT	EQ	26-May-2020	17.45	17.95	18.30	17.15	17.70	17.40	17.59	3189	0.56	90	1705	53.47
TEXINFRA	EQ	26-May-2020	32.55	32.45	33.45	31.30	31.30	31.60	32.20	9690	3.12	123	6306	65.08
TEXMOPIPES	EQ	26-May-2020	9.80	9.50	10.20	9.50	9.90	10.00	9.79	6907	0.68	106	4428	64.11
TEXRAIL	EQ	26-May-2020	21.85	21.50	23.15	21.50	22.25	22.10	22.45	119068	26.73	637	73746	61.94
TFCILTD	EQ	26-May-2020	30.15	30.90	31.45	29.50	29.85	30.00	30.02	77334	23.22	631	48885	63.21
THANGAMAYL	EQ	26-May-2020	235.40	241.45	244.00	235.30	237.00	238.35	237.34	2670	6.34	229	2146	80.37
THEINVEST	EQ	26-May-2020	102.00	100.10	105.35	96.90	96.90	96.90	99.34	4870	4.84	89	3275	67.25
THEMISMED	BE	26-May-2020	312.00	305.80	325.00	305.00	323.00	322.80	317.67	2473	7.86	44	-	-
THERMAX	EQ	26-May-2020	703.50	703.60	714.50	703.60	714.50	710.10	709.62	11848	84.08	824	6509	54.94
THIRUSUGAR	BZ	26-May-2020	2.75	2.70	2.75	2.70	2.75	2.75	2.74	3716	0.10	6	-	-
THOMASCOOK	EQ	26-May-2020	24.50	25.35	25.70	24.10	25.70	25.70	25.57	221941	56.75	683	194398	87.59
THOMASCOTT	BE	26-May-2020	4.35	4.15	4.15	4.15	4.15	4.15	4.15	39	0.00	2	-	-
THYROCARE	EQ	26-May-2020	529.50	505.00	514.80	499.90	502.00	502.70	506.34	94633	479.17	3655	53498	56.53
TI	EQ	26-May-2020	16.75	16.85	17.40	16.40	16.75	16.65	16.77	35019	5.87	155	21685	61.92
TIDEWATER	EQ	26-May-2020	3358.45	3370.00	3399.00	3350.00	3398.90	3385.50	3380.89	440	14.88	228	292	66.36
TIIL	EQ	26-May-2020	198.70	192.10	199.70	188.80	188.80	188.80	189.68	16457	31.22	401	15056	91.49
TIINDIA	EQ	26-May-2020	316.20	321.00	321.00	309.00	309.00	310.95	313.26	22405	70.19	2542	12159	54.27
TIJARIA	EQ	26-May-2020	5.50	5.25	5.60	5.25	5.40	5.40	5.43	3786	0.21	26	2780	73.43
TIL	EQ	26-May-2020	116.95	116.80	121.50	116.80	117.10	117.75	118.60	1381	1.64	97	755	54.67
TIMESGTY	EQ	26-May-2020	19.55	20.35	20.35	18.80	20.00	20.00	19.54	1175	0.23	5	150	12.77
TIMETECHNO	EQ	26-May-2020	28.05	28.00	29.50	27.60	29.45	29.40	28.94	74943	21.69	788	51231	68.36
TIMKEN	EQ	26-May-2020	786.25	787.05	795.85	766.85	785.00	785.35	778.41	13093	101.92	1196	8259	63.08
TINPLATE	EQ	26-May-2020	80.95	82.80	82.90	81.15	81.15	81.65	82.23	93637	76.99	2008	46647	49.82
TIPSINDLTD	EQ	26-May-2020	96.25	98.80	99.75	94.35	98.40	96.00	96.84	458	0.44	62	144	31.44
TIRUMALCHM	EQ	26-May-2020	40.20	40.35	41.50	39.00	39.30	39.25	39.59	101223	40.07	1272	65038	64.25
TIRUPATIFL	SM	26-May-2020	28.95	28.70	28.70	28.70	28.70	28.70	28.70	3200	0.92	1	3200	100.00
TITAN	EQ	26-May-2020	849.65	856.00	896.95	855.15	892.30	892.75	884.75	5625238	49769.10	157212	1865339	33.16
TMRVL	BE	26-May-2020	7.15	7.50	7.50	7.50	7.50	7.50	7.50	10392	0.78	51	-	-
TNPETRO	EQ	26-May-2020	32.35	32.40	34.10	32.25	33.65	33.30	33.05	133348	44.07	813	53944	40.45
TNPL	EQ	26-May-2020	89.95	90.90	90.90	90.00	90.40	90.25	90.33	67236	60.73	969	37464	55.72
TNTELE	BE	26-May-2020	1.30	1.25	1.30	1.25	1.30	1.30	1.26	301	0.00	5	-	-
TOKYOPLAST	EQ	26-May-2020	59.90	59.50	59.55	57.95	59.00	58.15	58.51	3818	2.23	45	3650	95.60
TORNTPHARM	EQ	26-May-2020	2601.00	2620.00	2631.00	2555.05	2579.55	2581.55	2587.19	1016734	26304.82	107664	500194	49.20
TORNTPOWER	EQ	26-May-2020	300.90	303.80	315.60	297.50	312.50	311.50	306.93	2184858	6705.94	20637	589881	27.00
TOTAL	SM	26-May-2020	26.40	25.10	27.65	25.10	27.60	27.60	26.46	12000	3.18	4	6000	50.00
TOUCHWOOD	EQ	26-May-2020	47.65	53.00	53.00	45.15	47.90	47.75	48.59	5814	2.83	63	5588	96.11
TPLPLASTEH	EQ	26-May-2020	79.15	79.95	81.05	76.70	78.25	78.05	78.26	3200	2.50	105	1036	32.38
TRANSWIND	SM	26-May-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	4000	0.15	1	4000	100.00
TREEHOUSE	EQ	26-May-2020	3.85	3.90	4.00	3.75	3.75	3.80	3.86	18346	0.71	53	6816	37.15
TREJHARA	BE	26-May-2020	5.45	5.20	5.65	5.20	5.20	5.20	5.46	724	0.04	6	-	-
TRENT	EQ	26-May-2020	442.45	452.00	463.00	437.05	457.00	459.55	452.94	632168	2863.37	26190	337443	53.38
TRF	BE	26-May-2020	65.80	67.50	68.20	65.90	68.20	67.35	67.25	3359	2.26	74	-	-
TRIDENT	EQ	26-May-2020	4.55	4.60	4.70	4.55	4.60	4.55	4.61	3950075	181.97	10414	2225224	56.33
TRIGYN	EQ	26-May-2020	25.60	25.85	26.85	25.55	26.85	26.85	26.71	16446	4.39	81	15646	95.14
TRIL	EQ	26-May-2020	6.30	6.55	6.55	6.20	6.35	6.30	6.33	17819	1.13	72	11858	66.55
TRITURBINE	EQ	26-May-2020	60.45	63.00	63.00	60.05	61.00	60.85	61.64	25582	15.77	486	10577	41.35
TRIVENI	EQ	26-May-2020	41.05	41.90	42.95	39.10	39.40	39.35	40.34	274635	110.80	2065	179743	65.45
TTKHLTCARE	EQ	26-May-2020	419.25	422.00	422.00	399.00	399.80	401.20	405.01	2878	11.66	251	2353	81.76
TTKPRESTIG	EQ	26-May-2020	4773.15	4797.05	4850.00	4693.00	4693.00	4775.35	4797.68	1841	88.33	849	827	44.92
TTL	EQ	26-May-2020	27.25	27.25	28.00	26.15	26.70	26.80	26.69	4475	1.19	114	2625	58.66
TTML	BE	26-May-2020	2.65	2.65	2.70	2.55	2.55	2.55	2.59	767701	19.86	733	-	-
TV18BRDCST	EQ	26-May-2020	21.35	21.55	21.75	20.70	21.00	21.10	21.08	1549491	326.66	2758	807874	52.14
TVSELECT	EQ	26-May-2020	67.40	68.00	70.55	68.00	69.10	69.70	69.57	13852	9.64	338	7824	56.48
TVSMOTOR	EQ	26-May-2020	314.15	316.95	324.80	310.30	321.70	322.50	317.35	3176296	10080.11	45791	456496	14.37
TVSSRICHAK	EQ	26-May-2020	1299.10	1345.00	1530.00	1335.00	1467.00	1471.15	1464.92	595744	8727.18	49141	51731	8.68
TVTODAY	EQ	26-May-2020	175.25	175.75	179.00	174.10	175.50	176.05	176.64	24931	44.04	1134	16902	67.80
TVVISION	BE	26-May-2020	1.20	1.20	1.20	1.15	1.15	1.15	1.17	2092	0.02	15	-	-
TWL	EQ	26-May-2020	30.00	30.00	30.85	28.60	29.35	29.45	29.53	80526	23.78	673	45206	56.14
UBL	EQ	26-May-2020	913.30	915.60	943.50	915.60	928.55	925.80	930.62	594367	5531.32	24121	123432	20.77
UCALFUEL	EQ	26-May-2020	95.35	95.05	95.20	92.95	93.85	93.15	93.65	17957	16.82	647	11972	66.67
UCOBANK	EQ	26-May-2020	10.95	11.00	11.10	10.85	10.90	10.90	10.94	460052	50.34	1355	273608	59.47
UFLEX	EQ	26-May-2020	183.35	183.00	184.00	175.15	178.25	177.85	178.89	152270	272.40	3727	64957	42.66
UFO	EQ	26-May-2020	65.90	65.35	68.60	64.10	65.00	64.95	65.13	53823	35.06	1338	32863	61.06
UGARSUGAR	EQ	26-May-2020	12.00	12.00	12.20	11.75	11.80	11.80	11.90	78966	9.40	329	50079	63.42
UJAAS	EQ	26-May-2020	3.40	3.35	3.50	3.35	3.40	3.35	3.39	52609	1.79	227	36200	68.81
UJJIVAN	EQ	26-May-2020	151.00	153.00	155.00	148.00	151.00	151.15	151.15	3036909	4590.23	22628	247777	8.16
UJJIVANSFB	EQ	26-May-2020	26.65	26.95	26.95	26.05	26.30	26.25	26.30	733913	193.02	4733	541608	73.80
ULTRACEMCO	EQ	26-May-2020	3638.95	3665.00	3847.00	3657.40	3773.05	3786.00	3785.51	1409108	53341.91	102099	349104	24.77
UMANGDAIRY	EQ	26-May-2020	34.55	35.50	35.75	34.05	34.90	34.75	34.85	4537	1.58	98	2827	62.31
UMESLTD	BE	26-May-2020	0.80	0.85	0.85	0.80	0.80	0.85	0.83	8350	0.07	17	-	-
UNICHEMLAB	EQ	26-May-2020	126.40	128.00	129.25	125.00	126.00	125.70	127.19	21270	27.05	1304	14213	66.82
UNIENTER	EQ	26-May-2020	45.25	46.25	47.45	45.55	47.00	46.90	46.76	6584	3.08	56	6063	92.09
UNIINFO	SM	26-May-2020	13.25	13.25	13.25	13.25	13.25	13.25	13.25	2000	0.27	1	2000	100.00
UNIONBANK	EQ	26-May-2020	22.85	23.05	23.25	22.85	22.90	22.90	22.97	1495197	343.45	4887	529050	35.38
UNIPLY	EQ	26-May-2020	6.95	7.25	7.25	6.65	6.65	6.65	6.76	317540	21.48	607	209657	66.03
UNITECH	BZ	26-May-2020	1.30	1.35	1.35	1.25	1.25	1.30	1.31	1668677	21.91	494	-	-
UNITEDTEA	EQ	26-May-2020	211.55	211.95	217.05	207.95	209.00	209.80	211.36	143	0.30	30	95	66.43
UNITY	BZ	26-May-2020	0.30	0.30	0.30	0.30	0.30	0.30	0.30	6638	0.02	12	-	-
UNIVCABLES	EQ	26-May-2020	87.20	89.65	91.55	88.20	91.55	91.45	90.27	9924	8.96	188	8825	88.93
UNIVPHOTO	EQ	26-May-2020	84.45	84.45	88.00	84.00	88.00	86.45	85.94	5574	4.79	97	1964	35.24
UPL	EQ	26-May-2020	371.15	376.95	386.45	365.65	366.60	367.05	376.05	14907868	56060.83	192645	2420747	16.24
URAVI	SM	26-May-2020	107.10	107.70	107.70	107.70	107.70	107.70	107.70	1200	1.29	1	1200	100.00
URJA	BE	26-May-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	455829	10.48	327	-	-
USHAMART	EQ	26-May-2020	13.35	13.85	13.90	13.50	13.55	13.60	13.68	86869	11.89	435	54518	62.76
UTIFEFRGR4	MF	26-May-2020	7.57	7.60	7.60	7.58	7.58	7.58	7.59	2909	0.22	7	2909	100.00
UTIFEFRGR5	MF	26-May-2020	7.26	7.26	7.26	7.26	7.26	7.26	7.26	810	0.06	1	810	100.00
UTINEXT50	EQ	26-May-2020	248.65	250.00	250.00	240.60	247.00	247.61	244.30	613	1.50	46	391	63.78
UTINIFTETF	EQ	26-May-2020	953.14	965.00	972.30	952.00	952.00	954.84	958.39	7760	74.37	49	4628	59.64
UTISENSETF	EQ	26-May-2020	325.54	335.00	345.80	324.97	328.00	327.72	330.68	8077	26.71	429	3724	46.11
UTISXN50	EQ	26-May-2020	261.21	282.85	282.85	261.21	262.00	262.00	265.02	33	0.09	6	28	84.85
UTTAMSTL	BE	26-May-2020	4.95	5.10	5.10	4.75	4.90	4.80	4.79	110565	5.30	261	-	-
UTTAMSUGAR	EQ	26-May-2020	60.10	62.90	62.90	58.25	59.05	59.25	60.06	22496	13.51	342	14670	65.21
UVSL	BE	26-May-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.19	20069471	39.02	2612	-	-
V2RETAIL	EQ	26-May-2020	52.20	53.00	53.00	51.00	51.50	51.30	51.69	22541	11.65	372	13659	60.60
VADILALIND	EQ	26-May-2020	493.00	498.00	517.65	486.90	517.65	517.65	507.67	6030	30.61	400	4563	75.67
VAIBHAVGBL	EQ	26-May-2020	1061.50	1067.95	1108.95	1061.50	1082.00	1074.60	1088.13	24026	261.43	3162	10895	45.35
VAISHALI	EQ	26-May-2020	47.90	50.90	50.90	47.10	49.85	49.80	49.44	6407	3.17	152	3725	58.14
VAKRANGEE	EQ	26-May-2020	26.15	26.25	27.20	26.15	26.70	26.70	26.63	515682	137.33	1614	309266	59.97
VARDHACRLC	EQ	26-May-2020	26.75	26.65	27.85	26.65	27.25	27.35	27.46	4519	1.24	29	3976	87.98
VARDMNPOLY	BE	26-May-2020	2.80	2.70	2.85	2.70	2.75	2.75	2.73	2470	0.07	13	-	-
VARROC	EQ	26-May-2020	132.90	136.00	136.00	128.60	129.90	129.35	131.31	88758	116.55	1849	58065	65.42
VASCONEQ	EQ	26-May-2020	6.95	7.20	7.20	6.90	7.00	6.95	6.97	31099	2.17	145	23798	76.52
VASWANI	EQ	26-May-2020	3.05	3.05	3.05	3.05	3.05	3.05	3.05	300	0.01	3	300	100.00
VBL	EQ	26-May-2020	582.70	585.95	604.00	584.00	591.85	593.70	594.66	302180	1796.95	11585	179174	59.29
VEDL	EQ	26-May-2020	89.10	89.50	90.25	87.55	87.85	87.90	88.85	17958373	15956.84	58576	5692053	31.70
VENKEYS	EQ	26-May-2020	1000.75	1002.00	1012.00	985.00	1000.00	994.85	998.73	22328	223.00	2243	9301	41.66
VENUSREM	BE	26-May-2020	52.80	55.40	55.40	55.40	55.40	55.40	55.40	12764	7.07	83	-	-
VERTOZ	EQ	26-May-2020	74.55	75.00	78.25	73.00	78.00	77.20	75.71	38996	29.52	276	7807	20.02
VESUVIUS	EQ	26-May-2020	860.40	864.70	875.00	848.90	848.90	854.15	858.83	1630	14.00	140	1426	87.48
VETO	EQ	26-May-2020	32.00	31.80	32.65	31.25	31.95	31.80	31.65	3965	1.25	104	2805	70.74
VGUARD	EQ	26-May-2020	170.35	171.15	172.00	169.20	170.10	170.10	170.31	114626	195.22	3133	52376	45.69
VHL	EQ	26-May-2020	1002.80	1000.50	1006.95	981.00	1001.95	1000.05	998.99	108	1.08	44	108	100.00
VICEROY	BE	26-May-2020	2.70	2.80	2.80	2.60	2.60	2.60	2.77	66474	1.84	137	-	-
VIDEOIND	BZ	26-May-2020	1.10	1.10	1.10	1.05	1.10	1.05	1.07	397735	4.26	160	-	-
VIDHIING	EQ	26-May-2020	57.45	57.00	58.40	56.15	56.50	56.60	57.04	13705	7.82	287	7754	56.58
VIJIFIN	EQ	26-May-2020	0.35	0.40	0.40	0.35	0.35	0.35	0.38	85263	0.32	53	71739	84.14
VIKASECO	EQ	26-May-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	65380	2.06	59	65380	100.00
VIKASMCORP	BE	26-May-2020	2.35	2.40	2.40	2.25	2.25	2.25	2.26	508470	11.48	206	-	-
VIKASPROP	EQ	26-May-2020	3.45	3.50	3.50	3.50	3.50	3.50	3.50	333791	11.68	134	333791	100.00
VIKASWSP	EQ	26-May-2020	5.10	5.10	5.35	4.90	5.20	5.25	5.15	770739	39.70	755	394492	51.18
VIMTALABS	EQ	26-May-2020	67.25	68.40	68.40	66.35	66.90	66.85	67.10	16476	11.06	473	10830	65.73
VINATIORGA	EQ	26-May-2020	962.20	974.00	985.00	965.45	978.00	979.75	978.77	76970	753.36	4305	43918	57.06
VINDHYATEL	EQ	26-May-2020	522.35	533.40	548.45	521.30	548.45	548.45	537.70	4988	26.82	347	4090	82.00
VINYLINDIA	EQ	26-May-2020	82.70	85.95	99.20	84.10	99.20	99.20	95.12	2300949	2188.65	23713	429174	18.65
VIPCLOTHNG	EQ	26-May-2020	5.40	5.40	5.55	5.30	5.45	5.35	5.38	20028	1.08	118	12373	61.78
VIPIND	EQ	26-May-2020	216.95	220.00	221.90	214.00	216.40	215.30	217.46	448243	974.75	13373	206868	46.15
VIPULLTD	EQ	26-May-2020	15.60	15.05	16.25	14.85	14.95	14.95	15.12	12925	1.95	63	7803	60.37
VISAKAIND	EQ	26-May-2020	163.75	164.20	171.00	159.00	163.00	161.85	162.79	67106	109.24	1991	16401	24.44
VISASTEEL	BE	26-May-2020	3.60	3.75	3.75	3.65	3.70	3.75	3.75	3148	0.12	18	-	-
VISHAL	BE	26-May-2020	233.00	244.00	244.10	244.00	244.10	244.10	244.10	61	0.15	3	-	-
VISHNU	EQ	26-May-2020	117.25	117.15	118.50	115.00	116.05	116.05	116.49	5047	5.88	160	2755	54.59
VISHWARAJ	EQ	26-May-2020	64.35	63.55	66.50	63.00	63.00	63.00	63.32	1230	0.78	53	909	73.90
VIVIMEDLAB	BE	26-May-2020	10.20	10.20	10.40	10.15	10.20	10.20	10.26	23376	2.40	85	-	-
VLSFINANCE	EQ	26-May-2020	34.10	35.20	35.25	34.00	34.00	34.10	34.43	8905	3.07	105	3910	43.91
VMART	EQ	26-May-2020	1577.25	1625.00	1625.00	1565.00	1571.00	1578.00	1591.71	5620	89.45	1171	2640	46.98
VOLTAMP	EQ	26-May-2020	837.90	837.00	839.00	811.00	823.55	824.00	826.48	4044	33.42	691	2784	68.84
VOLTAS	EQ	26-May-2020	450.30	456.20	457.35	446.50	449.95	449.80	450.39	2168721	9767.73	39397	962664	44.39
VRLLOG	EQ	26-May-2020	149.00	149.10	151.80	148.00	148.50	149.00	149.79	20428	30.60	1767	11431	55.96
VSSL	EQ	26-May-2020	44.00	45.45	45.45	42.15	44.45	43.45	43.97	2109	0.93	161	978	46.37
VSTIND	EQ	26-May-2020	3136.10	3148.00	3215.00	3125.00	3125.10	3135.70	3162.83	10941	346.04	2143	4308	39.37
VSTTILLERS	EQ	26-May-2020	889.90	890.15	913.00	886.30	900.00	900.30	904.87	3690	33.39	323	2091	56.67
VTL	EQ	26-May-2020	635.15	648.00	648.00	627.00	636.80	633.05	632.50	6629	41.93	689	4520	68.19
WABAG	EQ	26-May-2020	91.05	93.60	94.85	90.05	91.00	90.75	91.65	153996	141.13	3095	100849	65.49
WABCOINDIA	EQ	26-May-2020	6891.75	6825.00	6915.00	6770.00	6865.00	6898.05	6869.85	9863	677.57	1004	7413	75.16
WALCHANNAG	BE	26-May-2020	35.95	37.10	37.10	35.00	35.25	35.25	35.68	17789	6.35	174	-	-
WANBURY	BE	26-May-2020	18.10	17.35	19.00	17.35	19.00	19.00	18.81	5996	1.13	32	-	-
WATERBASE	EQ	26-May-2020	89.70	90.10	91.15	89.30	89.50	89.60	90.18	94695	85.40	1260	40750	43.03
WEBELSOLAR	BE	26-May-2020	14.20	14.00	14.60	14.00	14.10	14.05	14.12	9173	1.30	47	-	-
WEIZMANIND	EQ	26-May-2020	21.90	22.00	22.50	21.55	22.50	22.50	22.07	3767	0.83	41	1845	48.98
WELCORP	EQ	26-May-2020	56.35	56.50	57.00	55.00	55.70	55.50	55.97	352824	197.49	3544	237153	67.22
WELENT	EQ	26-May-2020	60.05	59.45	61.70	59.10	59.50	59.70	60.54	69402	42.02	828	32232	46.44
WELINV	EQ	26-May-2020	140.00	140.00	147.00	140.00	147.00	147.00	146.48	108	0.16	3	108	100.00
WELSPUNIND	EQ	26-May-2020	27.45	27.55	27.95	27.25	27.70	27.50	27.64	397422	109.84	2500	300948	75.73
WENDT	EQ	26-May-2020	1971.60	1954.95	2010.05	1949.95	2000.00	2000.65	1996.39	181	3.61	53	156	86.19
WESTLIFE	EQ	26-May-2020	281.15	284.70	285.50	277.10	280.00	279.35	281.20	121498	341.66	4445	71501	58.85
WHEELS	EQ	26-May-2020	374.00	373.00	387.90	365.00	380.00	379.15	379.14	2143	8.13	232	1152	53.76
WHIRLPOOL	EQ	26-May-2020	1853.95	1873.00	1904.20	1840.00	1850.10	1859.40	1876.95	27407	514.41	2647	16629	60.67
WILLAMAGOR	EQ	26-May-2020	13.65	14.30	14.30	13.05	14.00	14.00	13.50	1371	0.19	43	1011	73.74
WINDMACHIN	BE	26-May-2020	12.10	11.80	12.40	11.50	12.10	12.10	11.90	32197	3.83	63	-	-
WINSOME	BZ	26-May-2020	0.25	0.25	0.25	0.25	0.25	0.25	0.25	700	0.00	2	-	-
WIPRO	EQ	26-May-2020	189.00	189.00	193.20	185.70	189.60	188.80	190.05	5911144	11234.21	63196	1251077	21.16
WOCKPHARMA	EQ	26-May-2020	225.70	226.70	227.90	220.00	222.90	223.30	223.97	260492	583.42	7548	49694	19.08
WONDERLA	EQ	26-May-2020	111.65	111.65	112.00	109.05	111.00	110.95	110.95	118924	131.95	2441	99760	83.89
WORTH	SM	26-May-2020	36.95	37.05	37.05	34.25	34.50	34.50	35.73	24000	8.57	15	19500	81.25
WSI	BE	26-May-2020	0.95	0.95	0.95	0.95	0.95	0.95	0.95	120	0.00	1	-	-
WSTCSTPAPR	EQ	26-May-2020	124.10	125.00	128.00	124.00	128.00	126.35	125.26	16966	21.25	747	12812	75.52
XCHANGING	EQ	26-May-2020	38.15	40.00	40.05	39.15	40.05	40.05	40.01	11166	4.47	117	10286	92.12
XELPMOC	EQ	26-May-2020	44.55	46.40	46.40	42.00	45.65	43.15	43.52	3691	1.61	100	2972	80.52
XPROINDIA	EQ	26-May-2020	15.60	15.60	16.35	15.60	15.60	15.60	15.85	355	0.06	14	309	87.04
YESBANK	EQ	26-May-2020	26.55	26.95	28.15	26.35	27.40	27.40	27.28	19431968	5301.09	51815	6030936	31.04
ZEEL	EQ	26-May-2020	163.25	164.00	166.60	159.35	164.30	165.20	162.96	19510832	31795.73	137985	2126889	10.90
ZEEL	P2	26-May-2020	3.35	3.40	3.40	3.35	3.40	3.40	3.40	260898	8.87	21	260898	100.00
ZEELEARN	EQ	26-May-2020	12.00	12.10	12.35	11.95	12.10	12.05	12.11	205142	24.84	699	126104	61.47
ZEEMEDIA	BE	26-May-2020	5.15	5.15	5.25	5.00	5.15	5.20	5.12	616746	31.58	418	-	-
ZENITHBIR	BE	26-May-2020	0.45	0.40	0.45	0.40	0.40	0.40	0.41	40261	0.16	43	-	-
ZENITHEXPO	EQ	26-May-2020	36.05	34.55	37.65	34.55	37.15	37.05	36.93	1353	0.50	15	1163	85.96
ZENSARTECH	EQ	26-May-2020	86.60	86.60	88.90	83.35	88.05	88.50	87.05	431349	375.50	7446	388869	90.15
ZENTEC	EQ	26-May-2020	36.50	37.90	37.90	34.20	35.35	35.45	35.17	81995	28.84	1088	31106	37.94
ZODIAC	SM	26-May-2020	11.70	12.00	12.00	12.00	12.00	12.00	12.00	2000	0.24	1	2000	100.00
ZODIACLOTH	EQ	26-May-2020	95.60	94.00	101.85	92.00	96.00	95.95	95.48	3855	3.68	208	2965	76.91
ZODJRDMKJ	EQ	26-May-2020	23.60	23.00	23.00	21.90	22.90	22.25	22.55	348	0.08	54	182	52.30
ZOTA	EQ	26-May-2020	146.40	143.60	149.45	137.00	138.30	139.00	141.10	13550	19.12	380	9304	68.66
ZUARI	BE	26-May-2020	82.90	82.90	84.00	80.40	81.00	82.40	83.14	6906	5.74	92	-	-
ZUARIGLOB	EQ	26-May-2020	36.95	36.30	37.95	35.40	35.60	35.85	36.21	18339	6.64	452	8567	46.71
ZYDUSWELL	EQ	26-May-2020	1242.00	1251.00	1251.40	1229.75	1234.45	1241.30	1238.78	9823	121.69	965	5153	52.46