nse-sec-bhavdata-full-2021-05-23.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	21-May-2021	65.30	67.00	68.00	61.70	63.20	62.80	65.23	2096237	1367.32	18275	883085	42.13
21STCENMGM	EQ	21-May-2021	14.60	14.85	14.85	14.35	14.85	14.85	14.77	14518	2.14	83	11840	81.55
3IINFOTECH	EQ	21-May-2021	8.70	8.85	9.05	8.60	8.85	8.90	8.81	29835480	2629.65	14717	12339625	41.36
3MINDIA	EQ	21-May-2021	25538.30	25938.00	26481.10	25682.25	25850.00	26092.70	26013.19	4279	1113.10	2040	2093	48.91
3PLAND	EQ	21-May-2021	13.70	13.25	14.10	13.25	13.80	13.80	13.68	15447	2.11	125	9989	64.67
5PAISA	EQ	21-May-2021	372.15	379.00	384.45	365.20	371.00	370.90	375.02	51975	194.92	1120	29056	55.90
617GS2021	GS	21-May-2021	84.87	80.66	89.11	80.63	89.11	89.11	83.79	151	0.13	6	95	62.91
63MOONS	BE	21-May-2021	87.55	86.20	88.50	86.20	88.00	88.10	87.79	35159	30.87	254	-	-
667GS2050	GS	21-May-2021	100.15	104.00	104.00	103.00	103.00	103.00	103.50	404	0.42	7	404	100.00
824GS2033	GS	21-May-2021	111.11	115.00	115.00	115.00	115.00	115.00	115.00	100	0.12	1	100	100.00
A2ZINFRA	BE	21-May-2021	4.35	4.30	4.35	4.15	4.30	4.15	4.21	694672	29.28	634	-	-
AAKASH	EQ	21-May-2021	155.55	156.85	157.00	154.65	156.90	156.00	156.14	45353	70.82	505	12957	28.57
AARON	BE	21-May-2021	101.25	96.20	96.20	96.20	96.20	96.20	96.20	2995	2.88	72	-	-
AARTIDRUGS	EQ	21-May-2021	756.50	761.00	764.90	740.00	749.50	749.30	755.35	424809	3208.79	15937	180346	42.45
AARTIIND	EQ	21-May-2021	1701.60	1714.95	1722.00	1660.05	1666.00	1664.65	1676.58	755839	12672.22	43986	329169	43.55
AARTISURF	EQ	21-May-2021	1558.90	1558.90	1584.90	1535.00	1580.00	1568.75	1563.57	34077	532.82	2116	21141	62.04
AARVEEDEN	BE	21-May-2021	22.60	22.80	23.50	21.65	23.00	23.00	22.65	16225	3.68	72	-	-
AARVI	EQ	21-May-2021	52.20	53.50	53.50	51.60	52.75	52.70	52.65	23993	12.63	147	20690	86.23
AAVAS	EQ	21-May-2021	2296.85	2316.00	2324.00	2299.50	2307.00	2309.15	2315.12	49030	1135.10	4771	27537	56.16
ABAN	EQ	21-May-2021	34.25	34.60	35.00	34.10	34.35	34.30	34.47	69168	23.84	1070	45309	65.51
ABB	EQ	21-May-2021	1429.25	1432.00	1443.70	1424.75	1431.00	1433.10	1433.83	141945	2035.25	10256	93838	66.11
ABBOTINDIA	EQ	21-May-2021	16019.90	16019.90	16190.00	15900.10	16000.10	16036.70	16072.06	9375	1506.76	2819	5798	61.85
ABCAPITAL	EQ	21-May-2021	126.55	127.25	128.95	124.70	124.95	125.20	126.57	5772544	7306.44	35061	2985342	51.72
ABFRL	EQ	21-May-2021	184.15	186.70	190.00	184.15	189.50	188.50	186.46	1479694	2759.07	11501	839869	56.76
ABFRLPP1	E1	21-May-2021	150.35	152.00	154.95	146.10	154.00	151.10	149.62	589992	882.76	551	585650	99.26
ABMINTLTD	EQ	21-May-2021	62.40	62.00	65.50	60.45	61.05	61.60	62.34	5284	3.29	115	2490	47.12
ABSLBANETF	EQ	21-May-2021	331.21	334.55	343.67	334.55	343.60	343.55	341.08	596	2.03	66	383	64.26
ABSLNN50ET	EQ	21-May-2021	375.80	387.00	387.00	374.00	378.00	378.00	378.62	50	0.19	12	37	74.00
ABSLRIF6RG	MF	21-May-2021	9.00	9.00	9.11	9.00	9.11	9.11	9.07	14795	1.34	4	14795	100.00
ACC	EQ	21-May-2021	1958.15	1970.05	1987.95	1959.30	1970.00	1965.25	1976.00	674816	13334.36	22624	175275	25.97
ACCELYA	EQ	21-May-2021	867.45	863.00	880.00	844.35	866.00	858.60	855.61	27748	237.42	2376	20991	75.65
ACCORD	SM	21-May-2021	15.55	14.80	14.80	14.80	14.80	14.80	14.80	2000	0.30	1	2000	100.00
ACCURACY	EQ	21-May-2021	61.55	62.15	62.50	60.50	61.55	61.95	61.88	2809	1.74	51	2251	80.14
ACE	EQ	21-May-2021	156.75	157.90	163.40	156.75	159.60	159.15	160.76	502344	807.56	8718	279656	55.67
ACRYSIL	EQ	21-May-2021	348.30	356.95	417.95	350.35	397.35	397.35	400.50	1828443	7322.91	49875	521241	28.51
ADANIENT	EQ	21-May-2021	1302.00	1320.00	1336.00	1300.05	1312.95	1315.10	1315.58	8314215	109380.20	108506	2665753	32.06
ADANIGREEN	EQ	21-May-2021	1268.85	1285.00	1320.50	1272.00	1314.95	1299.20	1289.64	1145075	14767.31	41927	487420	42.57
ADANIPORTS	EQ	21-May-2021	765.70	772.00	775.25	766.65	769.00	769.20	771.25	5274817	40682.23	83762	849836	16.11
ADANIPOWER	EQ	21-May-2021	100.10	101.00	102.75	100.50	101.05	101.10	101.34	12929388	13102.09	42520	7557558	58.45
ADANITRANS	EQ	21-May-2021	1385.75	1444.00	1455.00	1415.05	1453.00	1453.85	1453.85	4156347	60426.97	52381	2265980	54.52
ADFFOODS	EQ	21-May-2021	1002.15	1005.00	1045.00	1001.00	1020.00	1022.25	1027.68	102582	1054.22	7628	36612	35.69
ADL	BE	21-May-2021	31.00	31.00	32.55	30.10	30.40	30.35	31.03	5477	1.70	42	-	-
ADORWELD	EQ	21-May-2021	408.00	408.00	411.00	406.10	408.65	408.05	408.45	8719	35.61	488	6389	73.28
ADROITINFO	EQ	21-May-2021	9.70	9.70	10.15	9.35	10.15	10.00	9.91	4576	0.45	46	4018	87.81
ADSL	EQ	21-May-2021	56.40	57.00	57.40	56.00	56.60	56.40	56.43	181830	102.61	1402	114542	62.99
ADVANIHOTR	EQ	21-May-2021	57.85	58.40	58.90	57.20	58.80	58.45	58.35	17798	10.39	243	10149	57.02
ADVENZYMES	EQ	21-May-2021	487.05	490.00	498.00	475.05	479.00	479.95	488.42	324441	1584.62	13906	114902	35.42
AEGISCHEM	EQ	21-May-2021	327.55	331.00	342.50	328.10	331.60	332.15	335.69	382071	1282.59	12437	134059	35.09
AFFLE	EQ	21-May-2021	5099.95	5160.00	5191.00	5080.00	5102.00	5097.30	5123.18	51354	2630.96	10722	30288	58.98
AGARIND	EQ	21-May-2021	217.80	220.00	220.00	215.65	220.00	218.75	218.95	12782	27.99	340	9635	75.38
AGCNET	EQ	21-May-2021	1383.15	1399.00	1452.30	1374.95	1452.30	1452.30	1435.79	4866	69.87	467	3133	64.39
AGRITECH	EQ	21-May-2021	44.55	45.75	45.90	42.50	43.70	43.65	43.69	24415	10.67	392	15752	64.52
AGROPHOS	EQ	21-May-2021	13.35	13.45	13.45	12.80	13.30	13.05	13.15	86697	11.40	540	37493	43.25
AHLADA	EQ	21-May-2021	100.20	105.95	108.00	100.25	101.10	101.10	103.32	11447	11.83	248	4881	42.64
AHLEAST	EQ	21-May-2021	155.50	151.95	155.50	151.90	154.85	154.95	153.75	890	1.37	49	788	88.54
AHLUCONT	EQ	21-May-2021	293.10	298.00	302.00	291.00	297.15	297.20	296.26	53902	159.69	1810	36248	67.25
AHLWEST	EQ	21-May-2021	197.60	199.40	200.00	197.30	200.00	199.30	199.43	2633	5.25	169	1841	69.92
AIAENG	EQ	21-May-2021	1966.65	1975.00	1995.00	1961.00	1980.10	1985.00	1980.35	22195	439.54	2833	13004	58.59
AIRAN	EQ	21-May-2021	20.85	21.45	21.90	21.00	21.75	21.65	21.45	90605	19.44	751	63589	70.18
AIROLAM	SM	21-May-2021	26.00	25.00	26.00	25.00	26.00	26.00	25.67	9000	2.31	3	6000	66.67
AISL	SM	21-May-2021	41.80	39.80	42.75	39.75	42.70	42.70	41.72	33600	14.02	20	12000	35.71
AJANTPHARM	EQ	21-May-2021	1940.70	1940.90	1950.70	1929.65	1934.90	1935.10	1936.55	81217	1572.81	5999	55200	67.97
AJMERA	EQ	21-May-2021	126.75	127.75	131.80	126.20	127.40	127.05	128.56	190773	245.27	3861	82089	43.03
AJOONI	BE	21-May-2021	55.85	57.00	58.00	56.00	58.00	57.70	57.31	98788	56.62	356	-	-
AKASH	EQ	21-May-2021	216.90	238.00	238.00	213.50	221.50	215.95	222.95	22673	50.55	237	21149	93.28
AKG	EQ	21-May-2021	27.80	29.15	29.15	27.05	28.45	28.05	28.08	10972	3.08	150	5905	53.82
AKSHARCHEM	EQ	21-May-2021	286.80	289.15	314.50	288.10	303.90	303.35	306.28	174798	535.37	5095	91550	52.37
AKSHOPTFBR	BE	21-May-2021	7.35	7.45	7.70	7.40	7.60	7.60	7.65	627350	47.97	990	-	-
AKZOINDIA	EQ	21-May-2021	2219.10	2230.00	2275.00	2224.25	2270.00	2267.35	2259.16	26082	589.23	3457	14455	55.42
ALANKIT	EQ	21-May-2021	16.25	16.50	16.60	16.20	16.20	16.40	16.40	91954	15.08	816	57157	62.16
ALBERTDAVD	EQ	21-May-2021	443.30	446.95	465.35	443.00	453.55	452.60	455.35	47998	218.56	2403	20834	43.41
ALEMBICLTD	EQ	21-May-2021	132.10	133.45	138.30	131.50	132.85	132.35	135.27	2102479	2844.09	18605	571357	27.18
ALICON	EQ	21-May-2021	530.55	530.55	532.10	511.65	522.60	524.90	522.84	8194	42.84	613	5102	62.27
ALKALI	EQ	21-May-2021	59.95	60.05	62.00	58.35	60.50	60.50	60.46	80344	48.58	1107	40423	50.31
ALKEM	EQ	21-May-2021	2990.35	3005.00	3040.00	2990.25	3001.05	3003.50	3010.03	425787	12816.31	15636	281653	66.15
ALKYLAMINE	EQ	21-May-2021	3569.40	3596.00	3665.00	3560.00	3611.95	3608.05	3617.87	134814	4877.39	17217	43525	32.29
ALLCARGO	EQ	21-May-2021	135.65	136.05	139.00	133.10	133.55	133.55	136.31	607186	827.68	5960	247316	40.73
ALLSEC	EQ	21-May-2021	374.15	377.70	390.00	365.10	374.90	374.15	376.62	27265	102.69	1701	15123	55.47
ALMONDZ	EQ	21-May-2021	33.65	34.85	35.30	33.00	35.30	35.30	35.06	4715	1.65	59	4105	87.06
ALOKINDS	EQ	21-May-2021	21.15	21.30	21.45	20.80	20.90	21.00	21.20	9840513	2086.39	11523	4676612	47.52
ALPA	BE	21-May-2021	58.35	58.65	58.65	55.50	56.95	56.50	56.79	30746	17.46	333	-	-
ALPHAGEO	EQ	21-May-2021	236.10	237.00	241.80	232.00	232.25	235.75	237.47	20470	48.61	979	12368	60.42
ALPSINDUS	EQ	21-May-2021	1.95	2.00	2.00	1.95	2.00	2.00	2.00	34821	0.70	45	33821	97.13
AMARAJABAT	EQ	21-May-2021	790.30	795.45	795.45	785.20	791.45	791.65	791.03	583057	4612.17	25408	231022	39.62
AMBANIORG	SM	21-May-2021	109.95	105.50	105.50	104.50	104.50	104.50	104.83	6000	6.29	3	4000	66.67
AMBER	EQ	21-May-2021	2978.00	2975.00	3030.00	2939.65	3024.50	3005.30	2978.73	69140	2059.49	9221	45203	65.38
AMBICAAGAR	EQ	21-May-2021	29.45	28.00	28.00	28.00	28.00	28.00	28.00	4434	1.24	68	4434	100.00
AMBIKCO	EQ	21-May-2021	1096.45	1100.00	1178.80	1100.00	1117.00	1116.50	1146.72	61126	700.95	5975	23472	38.40
AMBUJACEM	EQ	21-May-2021	320.00	322.70	324.35	320.25	321.75	321.45	322.40	4039119	13022.12	30022	2003279	49.60
AMDIND	EQ	21-May-2021	19.70	19.55	19.95	19.30	19.50	19.50	19.52	10155	1.98	112	7489	73.75
AMJLAND	EQ	21-May-2021	26.60	27.15	27.50	26.50	27.30	26.90	27.10	19617	5.32	207	12874	65.63
AMRUTANJAN	EQ	21-May-2021	734.80	754.00	764.80	743.00	758.50	751.05	754.72	95252	718.88	6187	23926	25.12
ANANTRAJ	EQ	21-May-2021	55.35	58.10	58.10	58.10	58.10	58.10	58.10	334496	194.34	808	334496	100.00
ANDHRACEMT	EQ	21-May-2021	6.35	6.40	6.55	6.35	6.35	6.40	6.43	407826	26.22	1173	248999	61.06
ANDHRAPAP	EQ	21-May-2021	231.80	236.20	237.50	228.10	234.00	231.20	232.45	36849	85.66	1082	22485	61.02
ANDHRSUGAR	EQ	21-May-2021	428.65	424.10	425.80	416.50	418.75	417.85	420.27	125135	525.90	4137	59934	47.90
ANGELBRKG	EQ	21-May-2021	719.30	755.25	755.25	691.10	753.00	749.25	740.22	973815	7208.40	20419	353590	36.31
ANIKINDS	EQ	21-May-2021	12.80	12.55	14.05	12.55	14.05	14.05	13.86	311776	43.22	717	172497	55.33
ANKITMETAL	BE	21-May-2021	1.30	1.25	1.25	1.25	1.25	1.25	1.25	11903	0.15	52	-	-
ANSALAPI	EQ	21-May-2021	6.05	6.15	6.25	5.75	5.80	5.75	5.93	486565	28.85	521	321033	65.98
ANSALHSG	EQ	21-May-2021	5.80	6.20	6.20	5.60	5.60	5.70	5.81	66817	3.88	150	44671	66.86
ANUP	EQ	21-May-2021	639.85	646.00	665.85	643.00	655.50	651.95	653.04	70484	460.29	4745	43163	61.24
ANURAS	EQ	21-May-2021	771.55	780.00	780.00	763.20	769.00	769.40	770.73	314708	2425.55	11566	92598	29.42
APARINDS	EQ	21-May-2021	521.55	531.00	532.00	521.10	524.45	525.25	526.00	46757	245.94	4745	30936	66.16
APCL	EQ	21-May-2021	243.70	249.00	275.00	245.00	269.10	269.70	264.02	1048165	2767.38	24674	315403	30.09
APCOTEXIND	EQ	21-May-2021	374.10	375.80	381.55	358.10	365.00	362.00	365.45	257803	942.14	10908	127902	49.61
APEX	EQ	21-May-2021	256.60	258.50	260.00	250.00	251.45	251.25	254.56	86123	219.24	3135	37894	44.00
APLAPOLLO	EQ	21-May-2021	1266.75	1267.00	1285.00	1245.00	1250.95	1253.05	1262.54	74420	939.58	5690	51109	68.68
APLLTD	EQ	21-May-2021	958.25	965.95	974.85	952.45	957.00	956.45	960.78	338273	3250.04	12510	125493	37.10
APOLLO	EQ	21-May-2021	114.70	117.70	122.80	116.55	117.20	117.85	120.63	2187801	2639.06	27189	610054	27.88
APOLLOHOSP	EQ	21-May-2021	3219.95	3246.40	3259.40	3225.00	3246.40	3247.75	3245.04	471439	15298.39	23345	218654	46.38
APOLLOPIPE	EQ	21-May-2021	1109.65	1127.00	1139.90	1110.05	1112.00	1115.05	1125.01	19269	216.78	2751	9910	51.43
APOLLOTYRE	EQ	21-May-2021	214.00	215.95	219.00	214.50	217.40	217.35	216.65	7673508	16624.56	47738	1035401	13.49
APOLSINHOT	EQ	21-May-2021	732.90	753.90	824.90	666.65	800.10	810.80	764.52	44708	341.80	2280	25292	56.57
APTECHT	EQ	21-May-2021	212.95	214.70	217.00	211.20	212.00	212.30	214.21	207072	443.58	4803	61915	29.90
ARCHIDPLY	EQ	21-May-2021	34.70	35.35	36.15	34.95	35.65	35.80	35.85	56875	20.39	548	42263	74.31
ARCHIES	EQ	21-May-2021	11.90	12.10	12.30	11.95	12.20	12.20	12.18	51618	6.29	263	36933	71.55
ARENTERP	EQ	21-May-2021	11.80	11.90	12.25	11.40	12.05	12.05	11.91	305	0.04	21	141	46.23
ARIES	EQ	21-May-2021	110.70	112.70	114.35	109.50	109.80	110.15	111.94	127862	143.13	3129	56786	44.41
ARIHANT	EQ	21-May-2021	20.85	21.85	21.85	21.80	21.85	21.85	21.85	8122	1.77	74	7250	89.26
ARIHANTSUP	BE	21-May-2021	68.70	68.70	70.00	66.50	69.95	67.35	69.29	9128	6.32	54	-	-
ARMANFIN	EQ	21-May-2021	529.85	529.85	560.00	526.55	553.45	555.65	544.64	15807	86.09	1082	10544	66.70
AROGRANITE	EQ	21-May-2021	50.00	50.10	50.70	48.15	49.00	48.90	49.18	29604	14.56	496	17857	60.32
ARROWGREEN	BE	21-May-2021	116.90	122.70	122.70	122.00	122.70	122.70	122.70	14563	17.87	107	-	-
ARSHIYA	EQ	21-May-2021	28.85	29.70	29.70	28.00	28.80	28.50	28.60	46645	13.34	360	36044	77.27
ARSSINFRA	EQ	21-May-2021	28.30	29.55	29.55	28.00	28.45	28.40	28.58	66097	18.89	356	39503	59.77
ARTEMISMED	BE	21-May-2021	269.50	274.90	279.00	267.00	270.00	270.45	271.76	30142	81.91	190	-	-
ARVEE	BE	21-May-2021	159.30	151.35	151.35	151.35	151.35	151.35	151.35	1549	2.34	43	-	-
ARVIND	EQ	21-May-2021	78.25	78.85	79.80	77.50	77.65	77.95	78.60	1112043	874.07	7332	554961	49.90
ARVINDFASN	EQ	21-May-2021	140.10	141.80	143.95	139.50	140.10	140.30	141.18	175432	247.67	2864	109207	62.25
ARVSMART	EQ	21-May-2021	97.70	98.60	102.50	97.55	101.30	101.40	100.93	478289	482.73	7683	185736	38.83
ASAHIINDIA	EQ	21-May-2021	298.15	300.80	300.80	297.00	297.70	298.80	298.70	33626	100.44	1245	19581	58.23
ASAHISONG	EQ	21-May-2021	359.05	364.95	365.90	356.50	357.25	358.80	359.42	14917	53.62	971	9273	62.16
ASAL	EQ	21-May-2021	38.45	39.40	39.40	38.20	39.20	38.75	38.72	3242	1.26	83	2521	77.76
ASALCBR	EQ	21-May-2021	432.75	437.70	441.90	425.00	434.90	431.25	435.23	32152	139.94	1912	16736	52.05
ASHAPURMIN	EQ	21-May-2021	153.20	155.00	156.35	149.00	152.25	151.30	152.77	204632	312.61	5905	114509	55.96
ASHIANA	EQ	21-May-2021	119.35	119.15	127.70	119.15	121.20	121.30	123.10	199024	244.99	3472	121418	61.01
ASHIMASYN	BE	21-May-2021	19.65	19.90	19.90	18.80	19.50	19.20	19.10	17525	3.35	90	-	-
ASHOKA	EQ	21-May-2021	86.30	86.90	88.30	86.40	87.15	87.30	87.30	1165575	1017.60	7220	553458	47.48
ASHOKLEY	EQ	21-May-2021	125.85	126.00	126.85	123.85	125.20	125.45	125.23	15500993	19411.52	57073	3673373	23.70
ASIANHOTNR	EQ	21-May-2021	70.25	70.25	71.50	67.40	70.55	70.30	70.04	17903	12.54	422	6413	35.82
ASIANPAINT	EQ	21-May-2021	2794.10	2807.00	2854.00	2795.00	2831.00	2832.50	2828.56	1328308	37571.94	85622	411590	30.99
ASIANTILES	EQ	21-May-2021	176.25	178.00	192.00	178.00	188.25	187.55	186.04	1213567	2257.71	14898	519993	42.85
ASLIND	SM	21-May-2021	17.30	16.50	16.50	16.50	16.50	16.50	16.50	4000	0.66	1	4000	100.00
ASPINWALL	EQ	21-May-2021	203.55	197.30	208.00	197.30	208.00	206.05	205.59	4256	8.75	114	3527	82.87
ASTEC	EQ	21-May-2021	1254.85	1262.05	1285.00	1259.15	1275.00	1275.00	1274.21	21829	278.15	2525	13226	60.59
ASTERDM	EQ	21-May-2021	148.45	150.00	151.70	148.40	149.00	148.80	149.64	437692	654.95	5159	277472	63.39
ASTRAL	EQ	21-May-2021	1771.90	1779.90	1792.80	1742.00	1757.90	1753.00	1766.21	321320	5675.19	31120	157814	49.11
ASTRAMICRO	EQ	21-May-2021	120.60	121.80	128.75	121.05	126.30	124.95	126.02	732740	923.41	8662	318119	43.41
ASTRAZEN	EQ	21-May-2021	3769.60	3775.00	3798.95	3766.50	3775.00	3773.85	3778.11	12349	466.56	2124	5657	45.81
ASTRON	EQ	21-May-2021	42.30	42.70	43.45	42.20	42.25	42.25	42.58	42215	17.97	492	29152	69.06
ATFL	EQ	21-May-2021	962.10	975.00	982.80	956.25	960.50	964.95	970.81	26543	257.68	2436	10138	38.19
ATGL	EQ	21-May-2021	1335.80	1359.90	1400.00	1310.20	1342.00	1338.70	1344.15	6674625	89717.21	79907	3657239	54.79
ATLANTA	EQ	21-May-2021	8.85	9.20	9.20	8.50	8.65	8.60	8.86	31831	2.82	145	27048	84.97
ATUL	EQ	21-May-2021	8519.85	8501.00	8598.90	8433.95	8550.00	8562.95	8541.92	29654	2533.02	5334	11582	39.06
ATULAUTO	EQ	21-May-2021	189.50	191.00	191.95	188.10	189.00	188.80	190.03	92966	176.67	2183	52838	56.84
AUBANK	EQ	21-May-2021	960.10	960.10	988.95	960.05	979.35	980.50	979.02	1169852	11453.04	39555	420225	35.92
AURIONPRO	EQ	21-May-2021	150.15	151.65	153.20	135.15	140.25	139.15	140.96	276392	389.61	5550	132214	47.84
AUROPHARMA	EQ	21-May-2021	1025.50	1030.10	1034.90	1008.45	1010.00	1013.15	1021.54	1338498	13673.27	26864	360267	26.92
AUSOMENT	EQ	21-May-2021	66.55	66.30	68.55	64.10	65.70	64.95	65.58	14780	9.69	340	8465	57.27
AUTOAXLES	EQ	21-May-2021	1400.10	1424.75	1439.90	1300.00	1320.80	1317.40	1332.84	137435	1831.79	13708	50181	36.51
AUTOIND	EQ	21-May-2021	34.80	35.50	35.50	34.50	35.30	35.30	35.30	14104	4.98	166	12156	86.19
AVADHSUGAR	EQ	21-May-2021	312.20	306.00	310.00	299.95	302.50	302.05	303.17	150221	455.43	3534	78932	52.54
AVANTIFEED	EQ	21-May-2021	539.00	543.30	544.70	524.00	529.95	528.85	536.99	236866	1271.95	8132	100475	42.42
AVTNPL	EQ	21-May-2021	58.40	60.50	62.70	60.00	60.05	60.20	61.23	1078022	660.09	9010	483597	44.86
AWHCL	EQ	21-May-2021	300.70	303.95	319.00	302.05	310.00	311.10	312.00	499518	1558.51	12620	123885	24.80
AXISBANK	EQ	21-May-2021	705.90	707.00	733.40	707.00	732.15	730.90	721.17	15883692	114547.97	214960	6848696	43.12
AXISBNKETF	EQ	21-May-2021	333.17	337.38	348.49	334.56	348.17	345.62	341.29	4182	14.27	86	3418	81.73
AXISBPSETF	EQ	21-May-2021	10.12	10.42	10.42	10.10	10.14	10.13	10.13	1206355	122.25	159	1000399	82.93
AXISCADES	EQ	21-May-2021	62.45	63.35	63.90	62.95	63.50	63.35	63.45	76875	48.77	1074	49171	63.96
AXISGOLD	EQ	21-May-2021	42.10	42.29	42.29	42.01	42.11	42.08	42.14	212129	89.39	885	188748	88.98
AXISHCETF	EQ	21-May-2021	83.75	100.00	100.00	83.90	84.00	84.37	85.79	34608	29.69	451	27052	78.17
AXISNIFTY	EQ	21-May-2021	155.78	157.05	158.42	156.30	157.90	157.70	157.65	4344	6.85	198	3005	69.18
AXISTECETF	EQ	21-May-2021	263.75	263.95	263.95	255.10	255.10	259.53	261.11	855	2.23	36	712	83.27
AYMSYNTEX	EQ	21-May-2021	62.20	62.20	64.20	61.00	62.50	62.20	62.67	14790	9.27	289	10289	69.57
BAFNAPH	EQ	21-May-2021	136.80	137.35	138.50	135.15	138.00	137.10	136.75	8556	11.70	325	4385	51.25
BAGFILMS	BE	21-May-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	78557	2.28	163	-	-
BAJAJ-AUTO	EQ	21-May-2021	4071.20	4082.20	4132.00	4055.10	4125.00	4125.55	4104.61	378016	15516.09	29864	87339	23.10
BAJAJCON	EQ	21-May-2021	274.20	275.15	286.00	275.00	278.35	278.65	281.01	1283793	3607.55	22387	421450	32.83
BAJAJELEC	EQ	21-May-2021	1143.20	1143.20	1185.70	1125.00	1143.00	1136.00	1147.82	181643	2084.93	14257	81928	45.10
BAJAJFINSV	EQ	21-May-2021	11227.90	11296.70	11415.00	11213.00	11250.00	11265.15	11301.83	277521	31364.95	41242	68986	24.86
BAJAJHIND	EQ	21-May-2021	11.45	11.35	11.40	10.90	10.90	10.90	10.97	18924592	2075.26	16521	7897109	41.73
BAJAJHLDNG	EQ	21-May-2021	3622.85	3625.00	3660.75	3564.00	3585.45	3588.25	3602.81	19259	693.86	4279	7876	40.90
BAJFINANCE	EQ	21-May-2021	5588.75	5660.00	5695.00	5586.30	5634.00	5631.75	5642.74	1856966	104783.85	106119	338591	18.23
BALAJITELE	EQ	21-May-2021	61.65	62.90	63.50	61.15	61.30	61.60	62.29	703423	438.13	5993	302711	43.03
BALAMINES	EQ	21-May-2021	2676.75	2704.75	2926.40	2663.45	2829.00	2803.00	2818.82	433744	12226.47	36956	100583	23.19
BALAXI	EQ	21-May-2021	599.00	599.00	624.40	596.05	618.00	616.60	614.03	11014	67.63	613	7154	64.95
BALKRISHNA	EQ	21-May-2021	23.20	24.35	24.35	24.35	24.35	24.35	24.35	25463	6.20	75	25423	99.84
BALKRISIND	EQ	21-May-2021	2176.95	2190.00	2190.00	2118.00	2130.15	2131.10	2135.43	738291	15765.69	36575	259588	35.16
BALLARPUR	BZ	21-May-2021	1.20	1.20	1.25	1.15	1.20	1.20	1.20	3387422	40.73	465	-	-
BALMLAWRIE	EQ	21-May-2021	139.05	139.95	141.45	137.70	138.40	138.20	139.56	549260	766.53	6241	220753	40.19
BALPHARMA	BE	21-May-2021	99.25	100.00	101.25	95.05	96.15	96.40	96.66	36031	34.83	548	-	-
BALRAMCHIN	EQ	21-May-2021	313.50	307.95	311.80	302.00	304.00	303.10	305.01	1867427	5695.78	35603	943556	50.53
BANARBEADS	EQ	21-May-2021	51.45	52.00	61.70	49.35	59.40	58.15	59.83	715222	427.90	5207	171042	23.91
BANARISUG	EQ	21-May-2021	1849.00	1849.00	1849.00	1826.20	1831.70	1838.40	1837.48	1962	36.05	413	1005	51.22
BANCOINDIA	EQ	21-May-2021	149.50	150.80	167.40	149.65	164.80	165.30	163.15	1445524	2358.35	23635	542601	37.54
BANDHANBNK	EQ	21-May-2021	294.10	296.60	301.50	295.30	299.10	299.65	298.46	8426593	25150.27	79400	3077806	36.52
BANG	EQ	21-May-2021	31.00	32.50	32.50	30.80	31.40	31.10	31.44	20950	6.59	255	15234	72.72
BANKA	EQ	21-May-2021	79.30	81.70	83.25	79.15	83.00	82.90	81.79	11697	9.57	288	7730	66.09
BANKBARODA	EQ	21-May-2021	76.50	77.50	81.15	77.10	81.00	80.80	79.22	136879510	108435.73	229746	38470110	28.11
BANKBEES	EQ	21-May-2021	334.75	337.95	350.00	336.60	348.00	347.31	343.78	1266754	4354.85	13528	565236	44.62
BANKINDIA	EQ	21-May-2021	77.45	78.10	80.00	77.10	78.50	78.40	78.59	12668355	9956.44	38883	2444840	19.30
BANSWRAS	EQ	21-May-2021	129.30	133.00	139.50	130.50	136.95	136.35	135.94	110654	150.43	2539	65667	59.34
BARBEQUE	EQ	21-May-2021	595.20	603.00	628.00	596.45	621.90	623.40	614.61	257572	1583.06	15862	132494	51.44
BARTRONICS	BZ	21-May-2021	2.80	2.75	2.90	2.70	2.90	2.90	2.86	23576	0.67	42	-	-
BASF	EQ	21-May-2021	2465.95	2495.00	2495.00	2430.00	2458.00	2443.55	2465.87	30539	753.05	3765	13501	44.21
BASML	EQ	21-May-2021	70.30	71.60	72.30	70.35	70.60	70.85	71.33	79443	56.67	1112	59608	75.03
BATAINDIA	EQ	21-May-2021	1473.95	1478.00	1504.00	1464.70	1484.30	1484.65	1490.66	938434	13988.85	30034	145715	15.53
BAYERCROP	EQ	21-May-2021	5391.85	5425.00	5450.00	5382.10	5401.40	5404.40	5420.35	12761	691.69	2823	7096	55.61
BBL	EQ	21-May-2021	1301.95	1315.00	1388.00	1310.00	1331.00	1329.05	1354.70	47401	642.14	5830	22977	48.47
BBTC	EQ	21-May-2021	1191.05	1199.40	1235.00	1192.20	1202.85	1201.75	1215.33	115498	1403.68	8115	35536	30.77
BCG	EQ	21-May-2021	8.35	8.45	8.50	8.20	8.35	8.30	8.36	2731428	228.36	2197	1638221	59.98
BCLIND	EQ	21-May-2021	139.75	138.00	158.90	138.00	154.00	155.45	152.50	639514	975.28	6041	278364	43.53
BCP	EQ	21-May-2021	3.50	3.60	3.60	3.45	3.55	3.50	3.50	177807	6.22	286	132623	74.59
BDL	EQ	21-May-2021	350.15	350.00	365.00	349.05	359.00	359.55	359.56	633854	2279.10	15765	251779	39.72
BEARDSELL	BE	21-May-2021	12.75	13.15	13.20	12.15	12.95	12.25	12.47	31688	3.95	80	-	-
BECTORFOOD	EQ	21-May-2021	394.95	398.95	404.95	397.80	398.50	398.60	401.16	254351	1020.35	7422	104735	41.18
BEDMUTHA	EQ	21-May-2021	23.00	23.80	23.80	22.40	23.20	22.90	23.01	22607	5.20	131	19605	86.72
BEL	EQ	21-May-2021	156.80	158.50	159.00	156.25	157.20	157.60	157.84	19387924	30602.03	93114	9467092	48.83
BEML	EQ	21-May-2021	1324.10	1336.05	1357.40	1305.00	1308.40	1314.75	1334.11	972649	12976.25	33772	192736	19.82
BEPL	EQ	21-May-2021	162.45	163.75	166.00	160.50	161.45	161.05	163.03	633189	1032.31	6803	322514	50.93
BERGEPAINT	EQ	21-May-2021	788.25	790.00	801.00	788.25	792.00	790.80	795.77	1479506	11773.41	33408	211096	14.27
BESTAGRO	EQ	21-May-2021	266.45	289.00	293.05	270.00	293.05	292.90	287.34	364013	1045.96	6720	161141	44.27
BETA	SM	21-May-2021	291.00	299.80	299.80	285.50	285.50	288.20	291.50	13600	39.64	17	10400	76.47
BFINVEST	EQ	21-May-2021	330.45	332.00	335.95	323.05	326.90	326.15	328.86	38546	126.76	2214	18130	47.03
BFUTILITIE	EQ	21-May-2021	315.90	318.30	322.00	309.15	311.75	311.30	315.86	342496	1081.82	7184	102237	29.85
BGRENERGY	EQ	21-May-2021	56.90	57.90	59.95	57.05	57.60	57.40	58.43	317523	185.53	2792	164254	51.73
BHAGERIA	EQ	21-May-2021	189.80	190.40	203.90	190.15	199.90	197.35	197.53	223253	440.99	7288	104370	46.75
BHAGYANGR	EQ	21-May-2021	55.90	56.95	57.00	54.20	55.90	54.95	54.91	38342	21.05	331	27500	71.72
BHAGYAPROP	EQ	21-May-2021	28.50	29.00	29.35	28.60	28.70	28.65	28.89	2994	0.86	59	2603	86.94
BHANDARI	EQ	21-May-2021	2.40	2.40	2.45	2.30	2.35	2.40	2.34	324250	7.59	316	263701	81.33
BHARATFORG	EQ	21-May-2021	656.00	660.00	663.50	643.00	646.00	644.65	648.82	2695667	17490.15	70220	1373011	50.93
BHARATGEAR	EQ	21-May-2021	112.65	112.95	114.35	105.30	106.50	107.20	108.87	172569	187.88	4727	90410	52.39
BHARATRAS	EQ	21-May-2021	12594.25	12679.00	12774.00	12299.45	12420.00	12387.35	12480.56	3959	494.11	1882	1567	39.58
BHARATWIRE	EQ	21-May-2021	58.85	59.00	59.40	56.00	57.00	56.70	57.50	24355	14.00	328	15911	65.33
BHARTIARTL	EQ	21-May-2021	520.65	523.25	533.30	522.00	530.80	530.95	529.34	10299402	54519.32	146363	4232605	41.10
BHEL	EQ	21-May-2021	72.55	73.40	73.80	71.70	71.95	72.20	72.69	63713770	46312.83	127385	13023587	20.44
BIGBLOC	EQ	21-May-2021	91.25	95.75	95.80	91.85	95.50	95.10	94.53	8767	8.29	212	5830	66.50
BIL	BE	21-May-2021	207.55	208.95	208.95	201.00	203.00	203.00	204.51	4385	8.97	112	-	-
BINDALAGRO	EQ	21-May-2021	19.65	19.70	20.35	19.60	19.75	19.75	20.00	391284	78.24	1630	227258	58.08
BIOCON	EQ	21-May-2021	383.55	384.50	386.40	381.65	382.75	382.50	383.76	1448078	5557.13	21547	595875	41.15
BIOFILCHEM	EQ	21-May-2021	71.20	72.00	72.95	70.65	71.25	71.15	71.29	65221	46.49	1128	40070	61.44
BIRET	RR	21-May-2021	251.81	253.00	259.40	248.00	248.93	249.68	250.12	839600	2100.00	2084	736400	87.71
BIRLACABLE	EQ	21-May-2021	77.45	76.50	79.40	76.10	76.40	76.65	77.60	218649	169.66	3310	101438	46.39
BIRLACORPN	EQ	21-May-2021	1252.75	1268.00	1275.00	1211.10	1259.00	1259.55	1247.21	252835	3153.38	23069	88776	35.11
BIRLAMONEY	EQ	21-May-2021	44.40	44.80	49.90	44.55	48.20	47.90	48.25	2660638	1283.78	15069	932490	35.05
BIRLATYRE	EQ	21-May-2021	28.50	28.65	30.00	28.60	28.60	28.80	29.05	670251	194.71	3378	407107	60.74
BLBLIMITED	EQ	21-May-2021	7.00	7.15	7.15	6.80	7.00	6.95	6.92	11548	0.80	53	4954	42.90
BLISSGVS	EQ	21-May-2021	108.55	109.15	110.00	108.35	108.90	108.75	109.11	262658	286.59	3668	166521	63.40
BLKASHYAP	EQ	21-May-2021	17.15	17.10	17.30	16.75	16.80	16.95	17.04	119260	20.32	259	112899	94.67
BLS	EQ	21-May-2021	106.20	108.00	117.25	106.35	113.50	113.65	113.86	1883895	2145.06	22676	626726	33.27
BLUEDART	EQ	21-May-2021	5811.20	5879.00	6145.00	5853.50	6000.00	5959.85	6017.40	159910	9622.43	17922	59663	37.31
BLUESTARCO	EQ	21-May-2021	803.30	805.10	819.30	805.10	809.00	807.70	812.53	76330	620.20	4578	29213	38.27
BODALCHEM	EQ	21-May-2021	100.90	101.90	102.65	98.60	99.35	99.70	100.30	675944	677.97	7891	382622	56.61
BOHRA	SM	21-May-2021	5.30	5.55	5.55	5.55	5.55	5.55	5.55	12000	0.67	5	12000	100.00
BOMDYEING	EQ	21-May-2021	78.00	78.60	79.20	76.65	77.00	77.00	77.81	1646511	1281.13	8271	545107	33.11
BOROLTD	EQ	21-May-2021	229.10	229.10	235.00	228.20	230.00	229.70	231.17	312806	723.10	5097	113041	36.14
BORORENEW	EQ	21-May-2021	285.10	287.70	291.30	285.30	287.50	287.35	288.67	770303	2223.65	12282	481233	62.47
BOSCHLTD	EQ	21-May-2021	15845.80	15841.00	15841.00	15053.00	15290.00	15288.15	15323.61	256287	39272.43	50021	56028	21.86
BPCL	EQ	21-May-2021	454.80	463.00	468.00	459.05	461.20	461.05	462.85	11993869	55513.55	117767	3683208	30.71
BPL	EQ	21-May-2021	35.55	36.50	37.30	35.65	37.30	37.30	36.94	219504	81.09	1367	119627	54.50
BRFL	EQ	21-May-2021	6.75	6.90	6.90	6.65	6.80	6.75	6.76	188347	12.73	354	168058	89.23
BRIGADE	EQ	21-May-2021	264.05	266.90	271.65	265.25	267.00	269.10	268.49	841237	2258.61	22949	636487	75.66
BRIGHT	SM	21-May-2021	11.90	10.85	11.70	10.75	10.75	10.75	10.90	63000	6.86	18	39000	61.90
BRITANNIA	EQ	21-May-2021	3422.55	3449.00	3449.00	3418.00	3441.05	3435.75	3428.50	521688	17886.05	35533	286019	54.83
BRITANNIA	N2	21-May-2021	32.36	32.70	32.70	32.32	32.45	32.44	32.46	6271	2.04	79	5310	84.68
BRNL	EQ	21-May-2021	28.70	29.20	29.60	26.85	27.30	27.25	27.62	305998	84.51	2094	266209	87.00
BROOKS	EQ	21-May-2021	93.25	93.90	96.55	91.60	96.55	96.10	94.70	87037	82.42	994	60164	69.12
BSE	EQ	21-May-2021	751.45	756.70	772.95	744.00	746.50	747.10	758.30	473065	3587.25	14274	133531	28.23
BSHSL	EQ	21-May-2021	186.65	195.95	195.95	179.35	195.00	192.45	193.60	17887	34.63	312	13565	75.84
BSL	EQ	21-May-2021	46.95	48.00	50.90	48.00	50.40	50.15	49.48	112697	55.77	1152	76825	68.17
BSLGOLDETF	EQ	21-May-2021	4438.80	4455.00	4455.00	4421.05	4450.00	4447.90	4439.68	537	23.84	72	481	89.57
BSLNIFTY	EQ	21-May-2021	164.10	161.16	166.88	161.16	166.88	166.88	165.84	934	1.55	27	586	62.74
BSOFT	EQ	21-May-2021	269.85	272.00	272.70	215.90	266.00	267.10	264.72	1435059	3798.90	27849	605901	42.22
BURGERKING	EQ	21-May-2021	144.95	146.50	148.60	144.25	145.10	145.20	146.10	2515954	3675.91	26839	1095545	43.54
BURNPUR	EQ	21-May-2021	3.20	3.35	3.35	3.35	3.35	3.35	3.35	54838	1.84	56	54838	100.00
BUTTERFLY	EQ	21-May-2021	649.80	658.00	779.75	650.65	779.75	774.25	736.94	910668	6711.10	36877	317692	34.89
BVCL	BE	21-May-2021	22.15	22.90	23.25	22.40	23.25	23.20	23.14	25998	6.02	152	-	-
BYKE	EQ	21-May-2021	21.35	21.75	22.00	20.90	21.35	21.25	21.38	88279	18.87	614	60298	68.30
CADILAHC	EQ	21-May-2021	615.75	619.00	621.70	607.90	616.00	613.15	613.28	4137273	25373.23	64587	1496658	36.17
CADSYS	SM	21-May-2021	26.85	25.75	28.15	25.75	27.05	27.05	27.28	8000	2.18	4	4000	50.00
CALSOFT	EQ	21-May-2021	8.90	8.85	9.25	8.85	9.05	9.05	9.01	69140	6.23	120	23833	34.47
CAMLINFINE	EQ	21-May-2021	164.35	166.40	168.60	161.40	164.00	162.90	163.94	436983	716.39	7079	299002	68.42
CAMS	EQ	21-May-2021	2331.25	2341.00	2525.25	2340.00	2414.80	2412.05	2436.73	476728	11616.59	49100	144999	30.42
CANBK	EQ	21-May-2021	147.40	148.95	153.50	148.50	153.05	152.85	151.31	33505835	50697.48	111676	8617545	25.72
CANDC	BZ	21-May-2021	4.60	4.65	4.65	4.40	4.40	4.40	4.46	8477	0.38	23	-	-
CANFINHOME	EQ	21-May-2021	516.90	521.50	523.75	507.90	512.45	511.45	515.61	376779	1942.70	13902	219713	58.31
CANTABIL	EQ	21-May-2021	370.65	372.00	372.65	364.15	368.00	369.55	370.75	97818	362.66	2792	16229	16.59
CAPACITE	EQ	21-May-2021	203.00	200.15	203.85	199.50	202.60	201.80	201.72	85134	171.73	4082	45697	53.68
CAPLIPOINT	EQ	21-May-2021	584.15	580.10	596.00	580.10	589.00	589.50	590.91	215534	1273.62	7454	89347	41.45
CAPTRUST	EQ	21-May-2021	89.00	88.05	93.45	88.05	93.45	93.45	92.48	62865	58.14	884	39493	62.82
CARBORUNIV	EQ	21-May-2021	592.55	595.00	603.95	581.10	588.90	588.50	588.95	284687	1676.66	16600	130879	45.97
CAREERP	EQ	21-May-2021	132.05	131.85	133.95	131.00	132.45	132.90	132.64	13190	17.50	409	8579	65.04
CARERATING	EQ	21-May-2021	544.90	550.00	558.90	550.00	551.00	551.90	554.33	211216	1170.84	7114	96813	45.84
CASTROLIND	EQ	21-May-2021	127.55	128.90	130.95	127.75	129.55	129.55	129.64	1778266	2305.40	13679	549985	30.93
CCCL	BE	21-May-2021	0.30	0.35	0.35	0.30	0.35	0.35	0.34	87998	0.30	19	-	-
CCHHL	BE	21-May-2021	5.30	5.40	5.40	5.15	5.25	5.25	5.24	47704	2.50	167	-	-
CCL	EQ	21-May-2021	317.65	321.00	324.35	310.00	311.25	312.20	318.37	418499	1332.36	12481	188479	45.04
CDSL	EQ	21-May-2021	869.50	874.95	879.15	868.00	870.00	871.10	872.76	296671	2589.24	13791	140801	47.46
CEATLTD	EQ	21-May-2021	1298.00	1301.50	1305.80	1282.05	1287.00	1285.40	1292.32	251736	3253.23	15044	100163	39.79
CEBBCO	EQ	21-May-2021	22.20	22.50	23.10	21.10	22.10	22.10	22.05	265896	58.64	1158	176997	66.57
CELEBRITY	EQ	21-May-2021	5.95	6.20	6.20	6.00	6.20	6.20	6.19	79704	4.93	204	76658	96.18
CENTENKA	EQ	21-May-2021	297.45	300.15	302.70	292.00	293.00	293.05	295.60	85892	253.89	2854	54254	63.17
CENTEXT	EQ	21-May-2021	6.50	6.65	6.70	6.30	6.35	6.35	6.49	433694	28.13	589	328252	75.69
CENTRALBK	EQ	21-May-2021	18.15	18.30	18.60	18.20	18.55	18.45	18.39	9389862	1726.99	11961	4045893	43.09
CENTRUM	EQ	21-May-2021	38.30	38.60	39.70	37.65	38.60	38.60	39.04	4351237	1698.67	6448	1617953	37.18
CENTUM	EQ	21-May-2021	435.20	437.00	440.95	415.10	421.00	420.70	423.82	13281	56.29	875	8949	67.38
CENTURYPLY	EQ	21-May-2021	383.20	385.00	406.20	385.00	401.00	401.45	400.66	563872	2259.19	17322	304315	53.97
CENTURYTEX	EQ	21-May-2021	496.10	502.85	511.00	497.05	500.60	501.35	503.59	415438	2092.09	11412	106362	25.60
CERA	EQ	21-May-2021	3956.05	4001.00	4001.00	3935.00	3935.00	3950.95	3976.46	2463	97.94	599	1346	54.65
CEREBRAINT	EQ	21-May-2021	49.00	48.60	50.05	48.60	49.60	49.70	49.64	148603	73.77	1713	98357	66.19
CESC	EQ	21-May-2021	683.60	684.20	701.95	680.20	695.00	689.35	691.42	644658	4457.30	21723	241981	37.54
CGCL	EQ	21-May-2021	459.85	465.00	465.00	460.00	460.90	460.30	461.01	128032	590.24	1258	102971	80.43
CGPOWER	EQ	21-May-2021	87.80	88.40	90.00	87.75	87.75	88.15	89.10	2986582	2660.92	15347	2074708	69.47
CHALET	EQ	21-May-2021	155.35	156.60	158.05	155.50	157.35	156.35	156.72	133944	209.92	3102	70257	52.45
CHAMBLFERT	EQ	21-May-2021	292.55	292.75	294.80	283.10	287.00	286.20	286.93	807924	2318.15	14930	460251	56.97
CHEMBOND	EQ	21-May-2021	201.20	203.05	204.15	200.35	200.50	200.85	201.98	55949	113.00	1414	35645	63.71
CHEMCON	EQ	21-May-2021	436.45	439.00	445.80	437.10	438.00	438.10	441.04	161318	711.48	5665	59533	36.90
CHEMFAB	EQ	21-May-2021	160.70	163.95	165.55	157.00	159.95	159.90	162.48	23849	38.75	1043	13596	57.01
CHENNPETRO	EQ	21-May-2021	121.05	122.00	131.20	121.80	128.90	129.10	128.40	7708310	9897.75	59501	2133007	27.67
CHOLAFIN	EQ	21-May-2021	570.00	575.30	586.40	572.05	579.45	582.80	580.43	7059325	40974.52	107152	2788945	39.51
CHOLAHLDNG	EQ	21-May-2021	585.15	594.75	615.80	586.20	614.00	609.55	604.96	428350	2591.36	19861	256653	59.92
CIGNITITEC	EQ	21-May-2021	427.80	435.25	436.00	415.95	418.00	419.30	425.49	106083	451.38	4960	62454	58.87
CINELINE	EQ	21-May-2021	35.80	36.45	37.00	35.55	36.25	36.00	36.53	95960	35.05	609	35618	37.12
CINEVISTA	BE	21-May-2021	13.75	13.50	13.50	13.10	13.40	13.20	13.13	58731	7.71	169	-	-
CIPLA	EQ	21-May-2021	924.20	930.00	935.00	922.30	926.00	926.90	927.80	6740711	62540.10	116668	2512131	37.27
CLEDUCATE	EQ	21-May-2021	85.95	85.10	87.70	84.50	84.65	85.40	85.37	81770	69.81	294	75264	92.04
CLNINDIA	EQ	21-May-2021	480.25	487.70	489.70	476.00	478.00	478.05	482.36	128006	617.45	4197	73718	57.59
CLSEL	EQ	21-May-2021	132.95	134.85	135.90	133.05	133.50	133.75	134.00	76776	102.88	1409	49838	64.91
CMICABLES	EQ	21-May-2021	45.00	45.55	45.55	44.00	44.35	44.60	44.66	18515	8.27	238	9950	53.74
CMMIPL	SM	21-May-2021	18.75	19.65	19.65	17.85	18.75	18.75	19.18	129000	24.74	31	120000	93.02
COALINDIA	EQ	21-May-2021	146.65	147.00	149.60	146.85	147.10	147.20	148.10	13009821	19267.36	72406	3377567	25.96
COCHINSHIP	EQ	21-May-2021	386.20	386.00	391.90	383.10	383.35	385.15	388.25	275188	1068.42	8576	108755	39.52
COFFEEDAY	EQ	21-May-2021	25.05	25.25	26.60	24.65	25.50	25.20	25.54	2322586	593.26	8290	1167511	50.27
COFORGE	EQ	21-May-2021	3323.20	3350.00	3385.90	3315.25	3357.00	3330.20	3355.94	867323	29106.87	45541	263943	30.43
COLPAL	EQ	21-May-2021	1621.20	1621.15	1650.00	1621.10	1633.00	1633.05	1636.91	537668	8801.13	20865	208819	38.84
COMPINFO	EQ	21-May-2021	21.65	22.00	22.45	21.70	22.00	21.90	22.04	588310	129.67	2231	296486	50.40
COMPUSOFT	EQ	21-May-2021	9.10	9.35	9.35	9.10	9.10	9.20	9.21	25864	2.38	210	21063	81.44
CONCOR	EQ	21-May-2021	591.60	595.00	608.95	582.65	588.40	586.60	594.70	3020824	17964.97	51621	616544	20.41
CONFIPET	EQ	21-May-2021	65.15	65.65	67.60	64.20	64.80	64.75	65.94	2155497	1421.34	12937	723086	33.55
CONSOFINVT	EQ	21-May-2021	59.75	60.95	61.95	59.00	59.95	59.25	60.18	7066	4.25	72	6134	86.81
CONTROLPR	EQ	21-May-2021	368.20	385.00	387.70	362.00	365.05	365.20	373.12	133443	497.90	7619	69849	52.34
CORALFINAC	EQ	21-May-2021	28.15	28.40	28.80	27.55	27.80	27.80	28.28	60719	17.17	510	40582	66.84
CORDSCABLE	EQ	21-May-2021	46.05	46.50	47.50	45.55	45.90	46.05	46.45	41813	19.42	892	23905	57.17
COROMANDEL	EQ	21-May-2021	806.00	808.80	838.00	793.55	837.00	834.60	822.85	961832	7914.42	34481	548121	56.99
COSMOFILMS	EQ	21-May-2021	795.75	822.00	840.65	798.00	799.90	804.10	815.95	597676	4876.73	22714	283828	47.49
COUNCODOS	EQ	21-May-2021	2.10	2.10	2.10	2.00	2.10	2.05	2.05	101036	2.07	154	94166	93.20
COX&KINGS	BZ	21-May-2021	1.10	1.15	1.15	1.10	1.15	1.15	1.15	498662	5.73	237	-	-
CPSEETF	EQ	21-May-2021	25.02	25.17	25.44	24.95	25.03	25.05	25.09	1640392	411.51	9967	1366424	83.30
CRAFTSMAN	EQ	21-May-2021	1484.50	1492.00	1515.00	1460.00	1480.00	1476.45	1491.24	98710	1472.00	6531	46742	47.35
CREATIVE	EQ	21-May-2021	84.15	87.70	87.70	85.00	87.30	86.70	85.88	20527	17.63	276	12822	62.46
CREDITACC	EQ	21-May-2021	610.45	615.00	619.45	604.00	605.50	607.60	612.21	45695	279.75	6063	25880	56.64
CREST	EQ	21-May-2021	85.00	86.20	102.00	85.90	102.00	102.00	98.10	184144	180.65	2296	93469	50.76
CRISIL	EQ	21-May-2021	1910.40	1911.00	1920.00	1895.00	1907.40	1902.75	1904.80	12430	236.77	2417	5639	45.37
CROMPTON	EQ	21-May-2021	383.65	386.00	397.75	384.20	389.35	388.45	393.51	2092569	8234.49	44431	1352422	64.63
CSBBANK	EQ	21-May-2021	305.70	312.20	318.85	309.00	315.00	314.50	314.33	1902340	5979.54	37527	313307	16.47
CTE	EQ	21-May-2021	31.20	31.20	32.75	31.20	32.75	32.75	32.19	47317	15.23	393	22567	47.69
CUB	EQ	21-May-2021	171.65	173.00	175.75	172.60	174.80	175.05	174.78	3636647	6356.29	23144	1684850	46.33
CUBEXTUB	BE	21-May-2021	28.95	29.80	29.80	27.75	29.00	29.00	28.55	7776	2.22	94	-	-
CUMMINSIND	EQ	21-May-2021	848.50	852.00	859.20	830.00	833.95	833.50	844.08	1404966	11858.99	35550	457147	32.54
CUPID	EQ	21-May-2021	226.65	228.90	234.75	228.60	233.50	233.20	231.64	74210	171.90	2783	47302	63.74
CYBERMEDIA	EQ	21-May-2021	10.40	9.95	10.85	9.95	10.65	10.50	10.47	4560	0.48	65	3800	83.33
CYBERTECH	EQ	21-May-2021	137.80	137.20	139.85	136.60	137.00	137.10	138.33	87931	121.63	2601	46951	53.40
CYIENT	EQ	21-May-2021	827.05	828.00	837.50	798.55	807.00	806.10	811.83	228096	1851.75	18532	117765	51.63
DAAWAT	EQ	21-May-2021	86.30	87.20	89.45	86.50	87.50	87.60	87.66	3180417	2787.94	18449	975723	30.68
DABUR	EQ	21-May-2021	535.80	538.00	540.00	535.45	537.00	536.75	537.65	1582534	8508.45	27202	934199	59.03
DALALSTCOM	BE	21-May-2021	0.80	0.85	0.85	0.75	0.80	0.80	0.81	13184	0.11	42	-	-
DALBHARAT	EQ	21-May-2021	1814.65	1832.10	1870.00	1811.75	1830.00	1830.95	1848.26	158642	2932.12	8175	117719	74.20
DALMIASUG	EQ	21-May-2021	347.60	330.20	342.00	328.00	333.00	332.20	333.67	385833	1287.42	11626	194138	50.32
DAMODARIND	EQ	21-May-2021	30.60	30.95	31.75	30.15	30.65	30.85	31.01	19938	6.18	153	12191	61.14
DANGEE	BE	21-May-2021	154.15	154.85	155.00	150.10	152.55	152.00	150.87	10002	15.09	54	-	-
DATAMATICS	EQ	21-May-2021	133.65	135.00	138.00	134.05	134.45	134.65	136.35	359908	490.73	7165	158634	44.08
DBCORP	EQ	21-May-2021	90.90	91.40	92.75	90.20	90.55	90.55	91.43	202390	185.05	4052	96525	47.69
DBL	EQ	21-May-2021	546.10	546.10	549.55	533.10	537.00	536.30	540.76	370142	2001.58	10292	209586	56.62
DBREALTY	EQ	21-May-2021	19.30	19.70	20.25	19.35	20.25	20.25	20.05	335731	67.30	860	245105	73.01
DBSTOCKBRO	EQ	21-May-2021	9.25	9.50	9.70	9.05	9.15	9.50	9.36	1347	0.13	56	941	69.86
DCAL	EQ	21-May-2021	184.65	186.00	199.90	185.05	192.25	193.55	194.88	4078305	7947.63	30406	1405673	34.47
DCBBANK	EQ	21-May-2021	102.85	103.90	104.75	101.55	102.75	102.85	103.07	3065028	3159.07	32431	1582705	51.64
DCM	EQ	21-May-2021	30.05	31.75	31.75	28.70	28.95	29.20	30.25	148331	44.87	1028	89585	60.40
DCMFINSERV	EQ	21-May-2021	1.85	1.90	1.90	1.80	1.80	1.80	1.88	12742	0.24	43	11004	86.36
DCMNVL	EQ	21-May-2021	120.45	124.40	124.50	114.50	117.20	118.40	119.81	238707	286.00	2467	161343	67.59
DCMSHRIRAM	EQ	21-May-2021	681.45	686.40	704.00	672.90	683.05	682.90	689.93	300893	2075.95	10420	64029	21.28
DCW	EQ	21-May-2021	39.00	39.45	39.65	35.85	36.70	36.80	37.89	3879212	1469.77	11305	2517021	64.88
DECCANCE	EQ	21-May-2021	488.80	495.00	513.00	493.00	502.00	499.50	502.96	118941	598.22	8721	56027	47.10
DEEPAKFERT	EQ	21-May-2021	295.05	298.25	304.80	295.70	299.70	298.25	299.71	436658	1308.71	11496	193359	44.28
DEEPAKNTR	EQ	21-May-2021	1774.20	1791.00	1798.75	1756.75	1760.00	1762.15	1770.78	840640	14885.87	43386	342224	40.71
DEEPENR	EQ	21-May-2021	41.50	42.80	44.40	41.05	41.95	41.90	43.04	300284	129.24	2436	106376	35.43
DEEPINDS	EQ	21-May-2021	62.25	63.05	68.45	60.35	68.10	68.10	66.19	85969	56.91	874	66956	77.88
DELTACORP	EQ	21-May-2021	158.90	160.00	167.05	159.30	163.40	163.20	163.82	4087677	6696.38	30847	1051162	25.72
DELTAMAGNT	EQ	21-May-2021	29.75	29.45	30.35	29.25	29.25	29.55	29.73	5677	1.69	121	3587	63.18
DEN	EQ	21-May-2021	43.90	44.40	48.40	44.15	47.50	47.50	46.74	15152224	7081.44	46166	7334793	48.41
DENORA	EQ	21-May-2021	309.65	317.75	331.30	316.20	325.10	324.40	323.54	69405	224.55	5941	33447	48.19
DFMFOODS	EQ	21-May-2021	332.25	333.95	336.00	330.50	333.50	332.40	332.75	72866	242.46	2730	43952	60.32
DGCONTENT	EQ	21-May-2021	7.70	7.50	8.00	7.50	7.65	7.75	7.70	35578	2.74	132	30412	85.48
DHAMPURSUG	EQ	21-May-2021	339.70	331.00	334.70	321.35	323.95	323.40	326.94	884759	2892.62	18447	417183	47.15
DHANBANK	EQ	21-May-2021	14.25	14.25	14.45	14.25	14.30	14.30	14.33	667935	95.72	1112	348345	52.15
DHANI	EQ	21-May-2021	178.15	178.25	180.15	175.25	176.80	176.70	178.52	837647	1495.33	11133	481556	57.49
DHANILOANS	N4	21-May-2021	1020.00	1020.00	1020.00	1015.01	1017.31	1017.31	1018.77	145	1.48	3	145	100.00
DHANILOANS	N7	21-May-2021	1080.00	1050.00	1050.00	1045.00	1045.00	1045.00	1045.83	6	0.06	2	6	100.00
DHANILOANS	N8	21-May-2021	1195.00	1155.20	1155.20	1111.20	1111.20	1111.20	1153.00	100	1.15	4	100	100.00
DHANILOANS	NF	21-May-2021	975.00	985.00	986.00	985.00	986.00	986.00	985.68	31	0.31	4	31	100.00
DHANILOANS	NP	21-May-2021	1000.00	1000.20	1000.20	1000.20	1000.20	1000.20	1000.20	25	0.25	1	25	100.00
DHANIPP	E1	21-May-2021	79.45	80.20	83.00	78.55	81.95	81.90	81.64	60474	49.37	1125	37504	62.02
DHANUKA	EQ	21-May-2021	901.85	903.25	944.00	881.65	899.00	892.45	916.38	744030	6818.12	28562	91095	12.24
DHARSUGAR	EQ	21-May-2021	11.90	12.45	12.45	11.35	11.35	11.35	11.77	119669	14.08	465	83858	70.07
DHFL	EQ	21-May-2021	16.55	17.25	17.35	17.00	17.35	17.35	17.30	1021880	176.74	1287	811000	79.36
DHFL	N6	21-May-2021	330.00	325.00	325.00	320.00	320.00	320.00	320.64	400	1.28	4	400	100.00
DHFL	NH	21-May-2021	420.00	440.00	440.00	440.00	440.00	440.00	440.00	1	0.00	1	1	100.00
DHFL	NN	21-May-2021	360.00	341.36	341.36	341.35	341.35	341.35	341.36	140	0.48	2	140	100.00
DHFL	NP	21-May-2021	343.25	341.22	346.99	341.21	345.00	345.00	342.86	675	2.31	10	486	72.00
DHFL	NQ	21-May-2021	317.20	316.00	334.00	315.75	320.01	319.27	319.96	60	0.19	8	50	83.33
DHFL	NS	21-May-2021	315.02	315.00	317.20	315.00	315.00	315.00	315.47	631	1.99	6	631	100.00
DHFL	NX	21-May-2021	335.00	328.80	334.79	328.80	334.79	334.79	331.60	150	0.50	8	150	100.00
DHFL	NY	21-May-2021	317.26	316.00	316.00	315.00	315.00	315.05	315.05	22	0.07	3	22	100.00
DHFL	Y1	21-May-2021	319.21	325.00	325.00	325.00	325.00	325.00	325.00	10	0.03	2	10	100.00
DHUNINV	EQ	21-May-2021	367.20	382.90	382.90	361.10	379.00	375.30	373.21	4655	17.37	332	2870	61.65
DIAMONDYD	EQ	21-May-2021	562.35	562.35	572.00	547.00	552.80	550.90	554.01	36630	202.94	1690	23915	65.29
DIAPOWER	BZ	21-May-2021	0.85	0.85	0.85	0.80	0.80	0.80	0.84	31888	0.27	37	-	-
DICIND	EQ	21-May-2021	392.95	392.20	404.00	392.15	394.25	395.05	397.73	3987	15.86	247	2476	62.10
DIGISPICE	EQ	21-May-2021	45.50	46.80	47.75	43.25	43.25	43.25	44.47	533243	237.15	3022	348441	65.34
DISHTV	EQ	21-May-2021	12.55	12.65	13.60	12.65	12.70	12.80	13.16	29118573	3832.56	19808	12058676	41.41
DIVISLAB	EQ	21-May-2021	4040.80	4041.80	4110.00	4041.80	4080.00	4079.90	4089.09	426797	17452.12	30628	126826	29.72
DIXON	EQ	21-May-2021	3903.70	3930.00	3979.00	3907.00	3940.00	3944.85	3935.23	128784	5067.95	17119	81706	63.44
DLF	EQ	21-May-2021	267.35	269.90	275.95	267.15	268.15	268.40	271.03	11798677	31978.24	79822	2294360	19.45
DLINKINDIA	EQ	21-May-2021	108.05	109.65	111.70	108.00	109.35	109.10	109.58	344755	377.79	6002	103442	30.00
DMART	EQ	21-May-2021	3026.60	3041.00	3070.00	3013.00	3035.00	3034.15	3042.66	375397	11422.06	30266	176631	47.05
DNAMEDIA	EQ	21-May-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	6543	0.11	28	6543	100.00
DOLAT	EQ	21-May-2021	72.65	72.85	74.70	72.50	73.10	73.20	73.88	277157	204.76	4208	157589	56.86
DOLLAR	EQ	21-May-2021	261.90	263.00	278.90	261.00	273.25	269.90	271.50	588308	1597.27	14409	242440	41.21
DONEAR	EQ	21-May-2021	35.55	36.05	36.85	35.60	36.45	35.90	36.20	96803	35.04	927	64820	66.96
DPABHUSHAN	EQ	21-May-2021	125.50	127.15	128.00	124.85	126.15	126.00	125.98	4024	5.07	72	2294	57.01
DPSCLTD	EQ	21-May-2021	12.05	12.30	12.30	12.00	12.20	12.10	12.12	10677	1.29	140	7807	73.12
DPWIRES	EQ	21-May-2021	143.35	143.20	146.00	142.10	145.30	145.05	144.43	11870	17.14	264	7845	66.09
DRCSYSTEMS	BE	21-May-2021	314.95	329.90	329.90	302.00	309.00	306.50	311.37	1411	4.39	97	-	-
DREDGECORP	EQ	21-May-2021	391.70	388.30	412.00	388.30	404.50	404.80	405.58	486105	1971.57	16515	136969	28.18
DRREDDY	EQ	21-May-2021	5236.30	5256.00	5269.50	5196.30	5222.80	5216.45	5218.28	711634	37135.06	55584	267545	37.60
DSSL	EQ	21-May-2021	109.25	111.95	112.50	106.00	107.45	107.65	109.19	47198	51.54	1044	22383	47.42
DTIL	EQ	21-May-2021	315.75	319.95	328.85	318.10	322.50	323.60	323.10	13081	42.26	521	7115	54.39
DUCON	EQ	21-May-2021	6.90	7.15	7.15	6.70	6.80	6.90	6.91	142609	9.85	308	89490	62.75
DVL	EQ	21-May-2021	144.00	147.10	154.90	147.10	154.90	153.25	151.68	215143	326.32	3708	109901	51.08
DWARKESH	EQ	21-May-2021	53.70	52.00	53.20	51.10	51.80	51.65	52.08	3610352	1880.42	13649	1695753	46.97
DYNAMATECH	EQ	21-May-2021	1241.80	1297.00	1484.45	1251.00	1382.00	1400.30	1397.54	209162	2923.12	19611	44840	21.44
DYNPRO	EQ	21-May-2021	499.10	500.15	509.90	496.65	503.10	501.35	502.90	18982	95.46	1613	11696	61.62
E2E	SM	21-May-2021	36.50	38.00	38.30	38.00	38.00	38.00	38.06	20000	7.61	8	18000	90.00
EASEMYTRIP	EQ	21-May-2021	225.80	227.50	246.70	227.10	240.60	240.65	239.52	3262417	7814.13	52020	1033445	31.68
EASTSILK	BE	21-May-2021	2.95	3.05	3.05	3.05	3.05	3.05	3.05	16114	0.49	41	-	-
EASUNREYRL	BZ	21-May-2021	2.60	2.60	2.60	2.50	2.55	2.55	2.51	1777	0.04	11	-	-
EBANK	EQ	21-May-2021	3587.00	3694.61	3740.00	3590.50	3590.50	3590.50	3670.86	11	0.40	9	3	27.27
EBBETF0423	EQ	21-May-2021	1129.22	1129.25	1129.75	1127.83	1128.51	1128.80	1129.31	2265	25.58	75	2133	94.17
EBBETF0425	EQ	21-May-2021	1045.37	1046.00	1046.00	1044.25	1045.25	1045.25	1045.39	3397	35.51	31	3397	100.00
EBBETF0430	EQ	21-May-2021	1157.37	1156.01	1157.37	1155.45	1155.99	1155.96	1156.27	20997	242.78	155	19332	92.07
EBBETF0431	EQ	21-May-2021	1038.68	1038.00	1039.45	1037.85	1038.99	1038.49	1038.32	12966	134.63	163	12514	96.51
EBIXFOREX	EQ	21-May-2021	662.50	672.00	728.75	645.00	728.75	728.75	715.49	41230	295.00	1118	25721	62.38
EC3RG	MF	21-May-2021	8.20	8.20	8.20	8.20	8.20	8.20	8.20	2000	0.16	1	2000	100.00
ECLERX	EQ	21-May-2021	1210.20	1220.95	1223.90	1185.05	1188.00	1194.40	1205.39	15655	188.70	2270	10255	65.51
ECLFINANCE	NE	21-May-2021	1275.00	1274.00	1279.00	1270.05	1279.00	1279.00	1275.90	71	0.91	9	71	100.00
ECLFINANCE	NF	21-May-2021	1060.90	1060.00	1065.00	1060.00	1065.00	1065.00	1061.82	173	1.84	4	173	100.00
ECLFINANCE	NG	21-May-2021	965.05	975.00	975.00	971.00	971.00	971.00	971.80	50	0.49	2	50	100.00
ECLFINANCE	NI	21-May-2021	1016.80	1016.80	1020.80	1016.80	1020.80	1019.16	1019.17	76	0.77	5	76	100.00
ECLFINANCE	NJ	21-May-2021	943.73	944.50	950.00	944.50	949.00	949.00	946.02	671	6.35	11	671	100.00
ECLFINANCE	NK	21-May-2021	980.17	988.80	988.80	985.00	985.00	985.00	985.51	135	1.33	9	135	100.00
ECLFINANCE	NM	21-May-2021	1016.50	1016.00	1022.20	1016.00	1022.20	1022.20	1020.82	269	2.75	12	259	96.28
ECLFINANCE	NN	21-May-2021	1230.00	1228.00	1228.00	1222.01	1222.01	1222.01	1226.07	110	1.35	7	110	100.00
ECLFINANCE	NO	21-May-2021	1000.00	988.11	988.11	986.00	986.03	986.03	987.30	130	1.28	7	130	100.00
ECLFINANCE	NP	21-May-2021	1000.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	100	1.01	3	100	100.00
ECLFINANCE	NQ	21-May-2021	1180.01	1134.33	1180.00	1134.33	1180.00	1180.00	1149.55	150	1.72	3	150	100.00
ECLFINANCE	NR	21-May-2021	995.45	990.02	999.00	990.02	997.00	995.18	995.18	663	6.60	14	651	98.19
ECLFINANCE	NS	21-May-2021	981.00	970.50	1005.30	970.50	1000.05	1000.05	971.86	262	2.55	4	262	100.00
EDELWEISS	EQ	21-May-2021	60.95	61.40	63.95	61.10	63.95	63.95	63.28	5208648	3296.03	15827	3176725	60.99
EDUCOMP	BZ	21-May-2021	2.95	3.00	3.05	2.90	3.00	3.00	2.97	33371	0.99	57	-	-
EHFLNCD	N4	21-May-2021	1519.00	1525.20	1525.20	1525.20	1525.20	1525.20	1525.20	26	0.40	1	26	100.00
EHFLNCD	N6	21-May-2021	1004.00	1004.00	1005.00	1000.50	1000.50	1000.50	1003.88	434	4.36	24	434	100.00
EHFLNCD	N7	21-May-2021	1325.00	1375.00	1375.00	1375.00	1375.00	1375.00	1375.00	20	0.28	1	20	100.00
EICHERMOT	EQ	21-May-2021	2530.60	2550.00	2559.50	2513.55	2524.00	2522.30	2529.92	743110	18800.11	36873	214160	28.82
EIDPARRY	EQ	21-May-2021	422.90	421.90	421.90	413.00	416.05	417.35	416.91	284037	1184.17	7093	108290	38.13
EIHAHOTELS	EQ	21-May-2021	267.95	270.00	275.55	267.00	270.55	270.30	271.22	28721	77.90	1425	13811	48.09
EIHOTEL	EQ	21-May-2021	97.20	97.20	101.70	97.20	100.00	99.85	99.79	1126720	1124.32	9449	352073	31.25
EIMCOELECO	EQ	21-May-2021	346.80	355.05	355.90	341.60	346.00	347.95	349.41	4260	14.88	585	2382	55.92
EKC	EQ	21-May-2021	107.85	109.80	109.80	103.60	104.70	104.20	106.02	497142	527.05	7751	315328	63.43
ELECON	EQ	21-May-2021	91.30	91.95	92.40	89.00	89.95	89.40	90.42	249194	225.31	2956	164473	66.00
ELECTCAST	EQ	21-May-2021	32.80	32.45	32.70	31.40	32.25	32.55	32.14	1784454	573.47	4074	1222628	68.52
ELECTHERM	EQ	21-May-2021	120.50	123.15	123.25	113.20	117.65	118.25	118.56	32302	38.30	1297	15229	47.15
ELGIEQUIP	EQ	21-May-2021	215.80	218.00	219.95	212.00	216.00	215.40	216.89	169129	366.83	4662	90038	53.24
ELGIRUBCO	EQ	21-May-2021	36.75	36.10	39.00	36.10	37.10	37.05	37.74	106050	40.02	718	43284	40.81
EMAMILTD	EQ	21-May-2021	499.95	500.00	514.95	500.00	504.00	503.90	508.01	545292	2770.12	13106	387304	71.03
EMAMIPAP	EQ	21-May-2021	126.50	129.00	130.05	124.15	126.00	125.35	126.98	29749	37.77	759	14293	48.05
EMAMIREAL	EQ	21-May-2021	50.40	52.95	53.75	48.00	48.80	48.85	51.21	263731	135.07	2060	169657	64.33
EMBASSY	RR	21-May-2021	330.23	330.00	330.00	325.10	326.50	326.54	328.33	1206400	3961.01	1609	1165200	96.58
EMCO	BZ	21-May-2021	1.55	1.55	1.60	1.55	1.60	1.60	1.58	15292	0.24	29	-	-
EMKAY	EQ	21-May-2021	74.35	88.40	88.40	76.50	78.60	77.65	81.04	684768	554.91	9493	287583	42.00
EMMBI	EQ	21-May-2021	103.25	105.95	110.40	104.10	104.10	105.40	107.26	179896	192.96	5896	87048	48.39
EMOFSR1RDP	MF	21-May-2021	14.98	15.45	15.45	15.03	15.06	15.06	15.11	119010	17.99	26	118905	99.91
EMOFSR1RGG	MF	21-May-2021	14.99	15.06	15.15	14.99	15.09	15.08	15.09	608368	91.83	128	608368	100.00
ENDURANCE	EQ	21-May-2021	1398.80	1405.00	1420.00	1385.00	1390.00	1398.00	1399.87	182913	2560.54	6843	133300	72.88
ENERGYDEV	EQ	21-May-2021	10.15	10.15	10.20	9.75	9.85	9.80	9.90	49191	4.87	217	30646	62.30
ENGINERSIN	EQ	21-May-2021	80.95	81.60	82.85	80.60	80.65	80.90	81.57	2524863	2059.64	11826	935249	37.04
ENIL	EQ	21-May-2021	153.95	155.00	157.05	153.75	156.10	156.00	155.88	44464	69.31	780	30055	67.59
EPL	EQ	21-May-2021	248.90	245.00	254.50	240.00	245.40	245.70	247.25	1019018	2519.54	20130	760018	74.58
EQ30	EQ	21-May-2021	439.00	439.00	440.50	435.00	435.00	435.00	437.65	53	0.23	18	43	81.13
EQUITAS	EQ	21-May-2021	88.30	89.00	89.30	87.60	87.80	87.95	88.29	789157	696.75	6835	371824	47.12
EQUITASBNK	EQ	21-May-2021	56.65	57.00	58.30	56.90	58.00	58.05	57.97	870287	504.54	4387	586758	67.42
ERFLNCDI	N4	21-May-2021	942.00	943.00	943.00	943.00	943.00	943.00	943.00	10	0.09	1	10	100.00
ERFLNCDI	N5	21-May-2021	910.00	920.00	920.00	920.00	920.00	920.00	920.00	44	0.40	2	44	100.00
ERFLNCDI	N6	21-May-2021	910.00	910.00	910.00	910.00	910.00	910.00	910.00	71	0.65	5	71	100.00
ERIS	EQ	21-May-2021	717.80	717.80	734.90	701.15	708.00	708.70	715.76	170364	1219.40	10169	49884	29.28
EROSMEDIA	EQ	21-May-2021	23.20	23.80	24.00	23.05	23.50	23.50	23.53	325819	76.65	1550	206999	63.53
ESABINDIA	EQ	21-May-2021	1871.70	1888.00	1928.00	1852.00	1860.00	1888.95	1902.21	23562	448.20	2666	11346	48.15
ESCORTS	EQ	21-May-2021	1161.40	1175.00	1175.00	1156.20	1159.90	1158.65	1163.24	1270521	14779.19	48331	603079	47.47
ESSARSHPNG	EQ	21-May-2021	9.05	9.30	9.40	9.05	9.10	9.10	9.19	150988	13.87	437	88283	58.47
ESTER	EQ	21-May-2021	142.75	145.65	148.25	141.40	144.85	144.80	144.84	433529	627.93	5583	175751	40.54
EVEREADY	EQ	21-May-2021	280.20	280.25	315.00	278.00	313.85	308.00	300.21	2804985	8420.71	36142	1420011	50.62
EVERESTIND	EQ	21-May-2021	364.65	368.65	376.00	366.05	370.00	370.65	371.25	98650	366.24	3803	50168	50.85
EXCEL	BE	21-May-2021	2.50	2.60	2.60	2.40	2.40	2.40	2.41	120793	2.91	428	-	-
EXCELINDUS	EQ	21-May-2021	1144.80	1150.55	1172.00	1121.65	1141.85	1132.05	1146.11	24347	279.04	3197	13161	54.06
EXIDEIND	EQ	21-May-2021	186.95	187.00	188.50	186.60	187.10	187.15	187.59	2319581	4351.38	21780	760050	32.77
EXPLEOSOL	EQ	21-May-2021	700.25	679.00	679.00	633.10	639.90	640.30	652.24	194608	1269.31	9902	114761	58.97
FACT	EQ	21-May-2021	131.55	132.00	132.10	127.75	128.85	128.30	128.98	440063	567.60	7381	158906	36.11
FAIRCHEMOR	EQ	21-May-2021	870.15	882.00	895.00	855.15	883.50	881.40	879.08	21928	192.76	2461	12587	57.40
FCL	EQ	21-May-2021	80.00	81.00	84.80	79.00	82.50	83.40	82.24	837734	688.95	6279	458263	54.70
FCONSUMER	EQ	21-May-2021	6.65	6.75	7.30	6.65	6.80	6.80	6.97	14573819	1015.19	7125	4132489	28.36
FCSSOFT	BE	21-May-2021	0.90	0.90	0.95	0.90	0.95	0.95	0.94	5896526	55.51	2062	-	-
FDC	EQ	21-May-2021	338.80	342.90	357.00	342.00	355.75	354.40	349.43	671228	2345.45	11631	369237	55.01
FEDERALBNK	EQ	21-May-2021	83.45	84.05	85.50	83.40	85.25	85.15	84.57	24025317	20318.95	60852	7109994	29.59
FEL	EQ	21-May-2021	8.95	9.05	9.30	8.85	9.10	9.05	9.10	1582493	143.96	1839	719944	45.49
FELDVR	EQ	21-May-2021	11.95	12.00	12.50	11.75	12.45	12.35	12.26	52899	6.49	236	34857	65.89
FELIX	SM	21-May-2021	40.60	42.60	42.60	39.00	41.65	40.45	40.20	64000	25.73	13	44000	68.75
FIEMIND	EQ	21-May-2021	581.05	582.00	595.00	580.05	581.50	583.25	586.78	22365	131.23	1738	13376	59.81
FILATEX	EQ	21-May-2021	100.20	101.20	105.35	99.50	101.80	102.15	102.26	998757	1021.34	6773	536807	53.75
FINCABLES	EQ	21-May-2021	384.30	386.00	394.00	382.85	385.60	385.60	387.81	506476	1964.18	10391	356748	70.44
FINEORG	EQ	21-May-2021	3508.40	3520.00	3568.80	3465.00	3475.00	3495.70	3519.38	73161	2574.81	11963	31108	42.52
FINPIPE	EQ	21-May-2021	159.25	160.00	160.65	156.05	156.95	156.65	158.16	701613	1109.66	10724	451567	64.36
FLEXITUFF	BE	21-May-2021	26.15	25.20	26.90	24.85	25.00	25.40	25.47	44253	11.27	97	-	-
FLFL	EQ	21-May-2021	52.45	54.70	54.70	51.20	53.50	53.65	53.43	283739	151.60	1996	126292	44.51
FLUOROCHEM	EQ	21-May-2021	838.95	845.00	854.00	824.35	827.75	831.00	832.97	120152	1000.83	7767	80152	66.71
FMGOETZE	EQ	21-May-2021	290.40	291.60	293.60	287.00	287.10	287.95	289.35	252170	729.64	3947	175504	69.60
FMNL	EQ	21-May-2021	14.40	14.70	14.80	13.70	14.55	14.50	14.39	73731	10.61	254	45840	62.17
FOCUS	SM	21-May-2021	19.95	20.90	20.90	20.90	20.90	20.90	20.90	3000	0.63	1	3000	100.00
FORCEMOT	EQ	21-May-2021	1237.55	1240.70	1290.50	1240.70	1250.10	1251.55	1273.23	102598	1306.31	9015	16563	16.14
FORTIS	EQ	21-May-2021	221.40	222.50	229.70	221.75	228.50	227.50	226.78	3798892	8615.14	26323	1402435	36.92
FOSECOIND	EQ	21-May-2021	1401.65	1428.00	1428.00	1381.05	1392.00	1387.05	1400.79	1788	25.05	271	939	52.52
FRETAIL	EQ	21-May-2021	45.15	45.50	47.40	45.10	45.95	45.95	46.34	5683633	2633.96	27162	2309256	40.63
FSC	EQ	21-May-2021	72.60	73.00	75.00	72.00	72.45	72.45	73.28	118619	86.93	1895	42839	36.11
FSL	EQ	21-May-2021	140.95	141.75	143.45	136.95	138.80	138.60	140.55	4289786	6029.44	41471	2205736	51.42
G5	EQ	21-May-2021	48.29	48.35	48.39	48.30	48.35	48.31	48.33	7442	3.60	37	6326	85.00
GABRIEL	EQ	21-May-2021	118.05	118.40	119.50	116.10	116.90	117.10	117.55	328463	386.12	6009	173963	52.96
GAEL	EQ	21-May-2021	178.95	182.00	186.55	178.50	180.50	181.90	182.43	1019070	1859.05	14660	622639	61.10
GAIL	EQ	21-May-2021	147.35	147.60	150.45	145.30	145.85	145.75	147.55	17050299	25157.50	100917	6867754	40.28
GAL	BE	21-May-2021	3.15	3.15	3.15	3.00	3.00	3.00	3.01	46017	1.38	130	-	-
GALAXYSURF	EQ	21-May-2021	3104.50	3112.25	3134.00	3052.00	3090.00	3073.00	3089.84	138985	4294.42	14315	56752	40.83
GALLANTT	EQ	21-May-2021	62.80	63.70	63.70	61.50	61.50	61.80	62.31	52225	32.54	1227	31901	61.08
GALLISPAT	EQ	21-May-2021	49.75	50.00	50.85	49.70	50.35	50.30	50.15	37933	19.02	769	21456	56.56
GAMMNINFRA	EQ	21-May-2021	1.15	1.20	1.20	1.15	1.20	1.20	1.19	4351638	51.73	2041	3573749	82.12
GANDHITUBE	EQ	21-May-2021	304.55	309.85	312.00	302.00	306.30	303.20	305.13	4847	14.79	239	3773	77.84
GANECOS	EQ	21-May-2021	600.05	606.90	625.00	600.00	622.30	615.40	611.71	66745	408.28	3013	41251	61.80
GANESHHOUC	EQ	21-May-2021	61.45	62.90	64.50	61.60	62.35	62.15	62.79	23072	14.49	292	12245	53.07
GANGAFORGE	SM	21-May-2021	67.25	68.50	69.45	66.20	69.45	69.40	68.66	64000	43.94	8	40000	62.50
GANGESSECU	EQ	21-May-2021	70.00	72.00	72.60	69.40	69.45	69.75	70.60	3485	2.46	93	2535	72.74
GARFIBRES	EQ	21-May-2021	2808.15	2822.20	2938.90	2809.95	2885.00	2893.00	2887.48	42289	1221.09	5597	22296	52.72
GATI	EQ	21-May-2021	125.65	127.00	134.90	125.20	129.70	129.95	131.39	4689771	6162.01	37392	1284519	27.39
GAYAHWS	EQ	21-May-2021	0.75	0.80	0.80	0.70	0.75	0.70	0.75	1376534	10.37	423	1022943	74.31
GAYAPROJ	EQ	21-May-2021	33.50	35.70	36.10	33.05	35.45	35.35	34.79	3379827	1175.83	12597	1806441	53.45
GBGLOBAL	BE	21-May-2021	9.90	10.35	10.35	9.50	10.00	9.75	10.12	19724	2.00	71	-	-
GDL	EQ	21-May-2021	284.50	288.00	299.50	283.00	290.80	288.10	291.11	913165	2658.34	19114	502846	55.07
GEECEE	EQ	21-May-2021	106.05	103.60	111.90	103.60	109.00	109.55	109.03	39130	42.67	653	20387	52.10
GEEKAYWIRE	EQ	21-May-2021	90.95	90.85	93.00	90.20	92.45	92.50	92.08	7574	6.97	158	5072	66.97
GENCON	EQ	21-May-2021	45.15	43.55	44.95	42.30	43.95	43.45	43.59	9421	4.11	118	7819	83.00
GENESYS	EQ	21-May-2021	100.15	100.60	101.00	97.55	98.00	98.65	99.19	22442	22.26	260	17674	78.75
GENUSPAPER	EQ	21-May-2021	8.70	8.90	9.20	8.80	8.95	9.00	9.07	1326314	120.24	2331	735169	55.43
GENUSPOWER	EQ	21-May-2021	52.10	52.30	52.70	51.95	52.50	52.25	52.27	168650	88.15	1162	117867	69.89
GEOJITFSL	EQ	21-May-2021	69.35	69.70	72.45	69.15	70.20	70.30	71.27	2003726	1428.14	11197	534627	26.68
GEPIL	EQ	21-May-2021	255.00	255.10	271.65	255.10	266.65	266.75	264.66	401381	1062.29	10899	170287	42.43
GESHIP	EQ	21-May-2021	399.75	402.00	411.75	401.55	403.50	403.90	404.29	305474	1235.00	11624	192231	62.93
GET&D	EQ	21-May-2021	122.75	124.40	125.70	119.50	119.90	120.75	122.35	225732	276.19	4119	124341	55.08
GFLLIMITED	EQ	21-May-2021	72.30	72.25	72.30	71.00	72.05	72.05	71.98	21312	15.34	259	17264	81.01
GHCL	EQ	21-May-2021	257.20	261.50	267.85	258.00	260.00	258.85	263.17	433757	1141.54	9693	151232	34.87
GICHSGFIN	EQ	21-May-2021	123.95	124.50	130.00	124.00	129.25	128.90	128.23	763129	978.55	8428	368046	48.23
GICRE	EQ	21-May-2021	195.85	197.45	197.80	193.60	194.00	194.05	195.09	459892	897.20	8288	249667	54.29
GILLANDERS	EQ	21-May-2021	41.20	40.50	43.20	40.50	42.50	42.40	42.15	9485	4.00	73	8130	85.71
GILLETTE	EQ	21-May-2021	5523.35	5547.90	5559.95	5475.15	5480.05	5480.10	5496.61	15921	875.11	2208	11877	74.60
GINNIFILA	EQ	21-May-2021	32.25	32.95	33.95	31.60	31.60	32.20	33.07	589257	194.87	2708	338107	57.38
GIPCL	EQ	21-May-2021	83.60	83.95	84.45	83.45	83.75	83.70	83.77	442881	371.01	3271	235660	53.21
GIRIRAJ	SM	21-May-2021	73.00	69.35	71.00	69.35	71.00	70.45	70.18	4800	3.37	4	2400	50.00
GISOLUTION	EQ	21-May-2021	2.60	2.70	2.70	2.50	2.50	2.50	2.63	3675	0.10	13	1675	45.58
GKWLIMITED	EQ	21-May-2021	531.45	537.05	547.30	524.35	532.00	528.90	536.49	672	3.61	242	176	26.19
GLAND	EQ	21-May-2021	3159.30	3190.00	3297.00	3146.05	3189.00	3169.20	3188.33	400361	12764.81	33894	145575	36.36
GLAXO	EQ	21-May-2021	1463.80	1483.00	1487.85	1454.20	1463.50	1462.15	1463.38	41049	600.70	4061	23316	56.80
GLENMARK	EQ	21-May-2021	606.95	609.95	612.75	605.65	607.85	607.25	608.90	1185358	7217.64	17257	234737	19.80
GLOBAL	EQ	21-May-2021	52.50	54.90	55.10	50.80	51.60	52.75	53.23	47364	25.21	577	31706	66.94
GLOBALVECT	EQ	21-May-2021	43.25	42.85	44.05	42.80	43.05	43.25	43.50	25440	11.07	462	13783	54.18
GLOBE	BE	21-May-2021	47.10	49.45	49.45	44.75	48.45	48.40	46.22	2828	1.31	49	-	-
GLOBUSSPR	EQ	21-May-2021	323.05	330.30	330.90	322.00	324.90	323.30	326.00	176280	574.67	6698	94697	53.72
GMBREW	EQ	21-May-2021	418.35	422.50	427.00	412.55	416.00	415.75	420.76	23966	100.84	1397	13965	58.27
GMDCLTD	EQ	21-May-2021	73.50	74.30	77.40	74.00	75.00	74.60	75.90	3549616	2694.04	17307	783674	22.08
GMMPFAUDLR	EQ	21-May-2021	5187.20	5275.00	5332.55	4999.00	5099.00	5092.00	5207.40	262515	13670.22	39857	63248	24.09
GMRINFRA	EQ	21-May-2021	26.10	26.10	26.65	25.85	26.40	26.40	26.33	17982002	4734.72	33681	3879939	21.58
GNA	EQ	21-May-2021	394.80	396.75	404.90	394.85	395.00	395.50	398.78	137017	546.40	4651	59265	43.25
GNFC	EQ	21-May-2021	384.35	386.45	395.90	384.10	385.95	385.95	389.32	685301	2668.03	11124	314806	45.94
GOACARBON	EQ	21-May-2021	330.10	333.00	337.70	330.35	331.95	331.45	334.06	31211	104.26	1173	13093	41.95
GOCLCORP	EQ	21-May-2021	229.30	240.00	240.00	217.80	221.95	219.75	225.04	45734	102.92	1562	27699	60.57
GODFRYPHLP	EQ	21-May-2021	893.45	906.90	925.55	885.00	897.05	901.05	902.26	112320	1013.41	7319	14688	13.08
GODHA	BE	21-May-2021	39.80	38.00	39.15	38.00	39.15	39.15	38.01	141	0.05	9	-	-
GODREJAGRO	EQ	21-May-2021	540.95	546.90	555.65	542.00	551.00	549.55	548.98	229057	1257.49	9312	111310	48.59
GODREJCP	EQ	21-May-2021	815.50	820.70	823.65	813.80	817.85	818.45	818.01	1510500	12356.03	35622	876375	58.02
GODREJIND	EQ	21-May-2021	560.70	568.80	583.40	556.00	566.00	563.60	571.95	635668	3635.70	20199	143193	22.53
GODREJPROP	EQ	21-May-2021	1288.65	1306.20	1327.95	1300.00	1307.00	1305.25	1315.22	1392137	18309.64	42252	262304	18.84
GOENKA	BZ	21-May-2021	1.35	1.30	1.40	1.30	1.30	1.30	1.30	666031	8.68	235	-	-
GOKEX	EQ	21-May-2021	131.10	132.45	133.50	126.10	128.50	129.35	129.30	580713	750.87	8217	360554	62.09
GOKUL	EQ	21-May-2021	25.45	25.55	26.85	24.60	24.90	25.05	25.69	154285	39.64	1348	97167	62.98
GOKULAGRO	EQ	21-May-2021	28.00	28.35	29.00	27.70	27.85	28.00	28.36	333322	94.53	4088	157411	47.22
GOLDBEES	EQ	21-May-2021	42.13	42.27	42.27	42.08	42.18	42.17	42.19	3604304	1520.61	16610	2803376	77.78
GOLDENTOBC	EQ	21-May-2021	46.30	46.00	47.35	46.00	46.50	46.20	46.40	6791	3.15	133	4695	69.14
GOLDIAM	EQ	21-May-2021	408.60	413.00	431.95	407.80	424.65	423.25	423.91	313812	1330.28	15521	111842	35.64
GOLDSHARE	EQ	21-May-2021	43.00	42.80	43.25	42.80	43.10	43.00	43.01	158204	68.04	551	123219	77.89
GOLDTECH	EQ	21-May-2021	10.30	10.30	10.80	10.10	10.50	10.45	10.38	27620	2.87	173	16085	58.24
GOODLUCK	EQ	21-May-2021	96.55	97.45	100.90	96.70	98.00	98.10	99.18	335481	332.72	5699	132703	39.56
GOODYEAR	EQ	21-May-2021	915.15	928.95	944.00	920.00	933.50	932.80	931.53	69452	646.97	5482	31549	45.43
GPIL	EQ	21-May-2021	869.30	890.00	918.00	866.00	880.00	880.30	887.97	216365	1921.25	10523	106420	49.19
GPPL	EQ	21-May-2021	101.85	103.05	106.30	103.05	104.25	104.30	104.97	1767319	1855.24	18329	620358	35.10
GPTINFRA	EQ	21-May-2021	43.55	44.50	44.90	42.60	43.00	43.55	43.77	53367	23.36	675	28311	53.05
GRANULES	EQ	21-May-2021	323.50	325.00	328.35	322.50	323.15	323.00	324.41	2219737	7201.06	31729	756193	34.07
GRAPHITE	EQ	21-May-2021	748.10	757.70	760.75	740.00	740.75	742.20	749.50	727512	5452.71	18704	208150	28.61
GRASIM	EQ	21-May-2021	1375.25	1380.00	1386.95	1365.00	1370.00	1371.85	1371.90	740146	10154.05	28774	280053	37.84
GRAVITA	EQ	21-May-2021	107.80	110.00	110.90	105.10	106.70	105.90	108.21	217779	235.67	4599	124857	57.33
GREAVESCOT	EQ	21-May-2021	132.50	134.30	136.50	130.15	131.15	130.85	133.11	873331	1162.46	14808	502899	57.58
GREENLAM	EQ	21-May-2021	1139.55	1111.20	1150.00	1111.20	1129.55	1127.65	1136.55	1707	19.40	352	796	46.63
GREENPANEL	EQ	21-May-2021	260.45	264.70	265.00	253.00	256.50	256.40	259.99	1350840	3512.03	18452	912949	67.58
GREENPLY	EQ	21-May-2021	217.65	221.00	224.65	216.15	219.55	220.60	220.65	1006959	2221.88	15593	473199	46.99
GREENPOWER	EQ	21-May-2021	2.30	2.25	2.30	2.20	2.30	2.30	2.26	2047319	46.20	1716	1416346	69.18
GRINDWELL	EQ	21-May-2021	1199.10	1199.10	1235.00	1181.10	1186.00	1193.75	1194.62	58792	702.34	6386	17391	29.58
GROBTEA	EQ	21-May-2021	816.40	820.30	842.05	820.30	840.00	836.20	834.88	618	5.16	242	206	33.33
GRPLTD	EQ	21-May-2021	1059.90	1100.95	1100.95	1029.95	1069.95	1061.40	1062.16	3248	34.50	182	833	25.65
GRSE	EQ	21-May-2021	185.95	188.00	189.35	185.00	185.50	185.50	187.14	336242	629.24	5246	171291	50.94
GSCLCEMENT	EQ	21-May-2021	41.45	42.00	43.50	41.60	42.20	42.20	42.53	1205376	512.65	6510	554439	46.00
GSFC	EQ	21-May-2021	121.45	122.50	123.05	117.55	119.00	118.55	119.45	3125927	3733.97	18227	1361645	43.56
GSPL	EQ	21-May-2021	269.25	272.95	272.95	269.00	271.05	271.80	271.43	206621	560.83	7406	98972	47.90
GSS	EQ	21-May-2021	70.15	70.95	71.40	69.30	69.30	69.55	69.99	68314	47.81	690	54025	79.08
GTL	EQ	21-May-2021	7.05	7.15	7.15	6.80	7.10	7.00	7.04	89956	6.34	399	69620	77.39
GTLINFRA	EQ	21-May-2021	0.75	0.70	0.75	0.70	0.75	0.75	0.73	8252842	60.62	20377	3960046	47.98
GTPL	EQ	21-May-2021	143.10	143.10	148.85	142.80	146.15	146.35	147.03	172517	253.64	2607	116773	67.69
GUFICBIO	EQ	21-May-2021	191.10	204.00	208.00	198.00	198.50	199.50	201.49	2303610	4641.48	35632	1142725	49.61
GUJALKALI	EQ	21-May-2021	415.15	417.00	425.00	412.80	414.00	414.00	417.70	342771	1431.76	7363	124045	36.19
GUJAPOLLO	EQ	21-May-2021	234.05	237.00	237.00	224.50	226.50	226.85	229.00	15766	36.10	884	8302	52.66
GUJGASLTD	EQ	21-May-2021	512.10	514.00	521.00	506.00	511.80	512.00	513.22	1866328	9578.35	37789	445110	23.85
GUJRAFFIA	BE	21-May-2021	64.35	64.45	67.55	62.75	67.00	67.00	66.24	4738	3.14	90	-	-
GULFOILLUB	EQ	21-May-2021	696.90	692.00	724.00	692.00	707.90	705.40	710.59	41115	292.16	2771	14213	34.57
GULFPETRO	EQ	21-May-2021	45.15	45.90	50.40	45.15	49.20	49.40	48.72	722178	351.87	5061	309680	42.88
GULPOLY	EQ	21-May-2021	171.25	172.10	178.35	171.25	177.25	175.55	175.97	231321	407.07	4661	140345	60.67
HAL	EQ	21-May-2021	1010.50	1010.55	1030.55	1010.55	1023.95	1025.40	1024.22	200798	2056.61	16246	95575	47.60
HAPPSTMNDS	EQ	21-May-2021	749.15	757.80	769.75	754.00	762.25	761.50	762.80	1724206	13152.31	40707	375721	21.79
HARRMALAYA	EQ	21-May-2021	172.55	172.50	187.75	172.45	180.50	180.40	182.08	1150357	2094.54	27561	265612	23.09
HATHWAY	EQ	21-May-2021	24.20	24.60	25.35	24.50	25.25	25.10	24.92	13495932	3363.18	18018	5907814	43.77
HATSUN	EQ	21-May-2021	860.65	863.85	870.15	852.90	858.00	855.85	861.14	19290	166.11	1603	10211	52.93
HAVELLS	EQ	21-May-2021	1072.35	1072.45	1073.00	1025.00	1026.25	1028.30	1041.45	6665482	69417.95	143150	1342484	20.14
HAVISHA	BE	21-May-2021	0.80	0.85	0.85	0.80	0.85	0.85	0.83	58256	0.49	70	-	-
HBANKETF	EQ	21-May-2021	332.46	334.66	343.00	334.66	342.09	341.79	340.78	10087	34.37	195	9445	93.64
HBLPOWER	EQ	21-May-2021	39.65	39.95	40.80	39.60	39.95	39.75	40.22	899358	361.69	4599	494445	54.98
HBSL	EQ	21-May-2021	18.55	19.00	19.45	17.85	19.00	18.10	18.40	7202	1.33	102	4927	68.41
HCC	EQ	21-May-2021	9.15	9.25	9.75	9.15	9.60	9.55	9.56	13157446	1258.11	8883	6798167	51.67
HCG	EQ	21-May-2021	188.00	187.70	191.85	187.45	188.10	188.65	188.86	29044	54.85	1239	19358	66.65
HCL-INSYS	EQ	21-May-2021	9.40	9.50	9.50	9.25	9.30	9.30	9.36	578022	54.13	1604	431012	74.57
HCLTECH	EQ	21-May-2021	924.40	925.50	934.65	923.00	932.00	930.65	929.64	4161547	38687.35	123901	2431471	58.43
HDFC	EQ	21-May-2021	2445.00	2472.00	2525.95	2457.15	2522.45	2518.05	2499.81	2711607	67785.07	145698	1352831	49.89
HDFC	W3	21-May-2021	747.00	757.00	767.05	752.00	767.05	765.30	761.39	28800	219.28	47	25800	89.58
HDFCAMC	EQ	21-May-2021	2812.90	2829.00	2833.80	2800.05	2815.00	2813.60	2815.59	130135	3664.07	11095	51378	39.48
HDFCBANK	EQ	21-May-2021	1432.80	1443.00	1501.90	1443.00	1501.30	1497.30	1477.34	9670823	142870.86	234594	3683384	38.09
HDFCLIFE	EQ	21-May-2021	667.50	669.00	674.90	667.00	670.95	670.70	671.77	1629616	10947.24	36420	654107	40.14
HDFCMFGETF	EQ	21-May-2021	43.20	43.50	43.50	43.10	43.22	43.20	43.24	296596	128.25	940	200638	67.65
HDFCNIFETF	EQ	21-May-2021	158.52	149.00	161.00	149.00	159.55	160.51	159.94	19125	30.59	308	12505	65.39
HDFCSENETF	EQ	21-May-2021	533.29	535.00	535.95	531.00	532.26	534.20	534.83	1025	5.48	157	890	86.83
HDIL	BZ	21-May-2021	5.05	5.30	5.30	4.95	5.00	5.00	5.15	450591	23.23	589	-	-
HEG	EQ	21-May-2021	2198.70	2219.00	2228.85	2182.60	2192.00	2194.35	2208.07	126062	2783.54	8914	33605	26.66
HEIDELBERG	EQ	21-May-2021	247.70	250.00	251.50	241.15	243.70	245.75	248.71	526298	1308.96	16617	270746	51.44
HEMIPROP	EQ	21-May-2021	133.50	134.00	140.15	134.00	140.15	140.15	139.09	1204267	1674.99	6677	888294	73.76
HEOFRG1126	MF	21-May-2021	10.52	10.75	10.75	10.75	10.75	10.75	10.75	9000	0.97	2	9000	100.00
HERANBA	EQ	21-May-2021	727.30	730.00	738.10	716.35	727.55	724.20	724.52	420470	3046.38	24978	138969	33.05
HERCULES	EQ	21-May-2021	125.10	125.10	127.90	123.30	124.00	123.60	124.55	41278	51.41	1251	19999	48.45
HERITGFOOD	EQ	21-May-2021	333.60	336.30	342.05	326.00	327.95	327.00	333.18	328435	1094.28	10456	180493	54.96
HEROMOTOCO	EQ	21-May-2021	2865.10	2874.00	2890.10	2835.00	2890.00	2884.40	2872.33	1658538	47638.72	49957	1114960	67.23
HESTERBIO	EQ	21-May-2021	2849.10	2860.00	2892.10	2780.00	2795.05	2794.20	2821.64	20485	578.01	3006	8963	43.75
HEXATRADEX	BE	21-May-2021	119.75	120.00	120.00	116.15	118.70	118.10	117.59	18610	21.88	127	-	-
HFCL	EQ	21-May-2021	44.40	45.00	50.70	45.00	48.85	49.10	48.70	107540579	52370.87	183532	27650297	25.71
HGINFRA	EQ	21-May-2021	358.65	362.80	365.00	356.75	359.00	358.45	359.50	214199	770.05	8023	97524	45.53
HGS	EQ	21-May-2021	1725.85	1725.00	1818.70	1715.00	1768.00	1759.10	1778.92	148389	2639.72	19117	66371	44.73
HIKAL	EQ	21-May-2021	367.50	372.40	385.85	364.00	385.85	385.85	378.53	856529	3242.23	14373	429660	50.16
HIL	EQ	21-May-2021	4722.10	4723.00	4849.00	4600.00	4640.00	4610.20	4677.40	27048	1265.14	6543	14139	52.27
HILTON	BE	21-May-2021	11.50	11.50	11.60	11.15	11.50	11.35	11.34	7696	0.87	45	-	-
HIMATSEIDE	EQ	21-May-2021	168.80	170.50	175.90	169.50	171.50	171.50	172.86	226909	392.24	6927	148500	65.44
HINDALCO	EQ	21-May-2021	385.20	388.70	391.90	383.35	389.10	389.80	388.02	22406993	86942.95	175668	4924953	21.98
HINDCOMPOS	EQ	21-May-2021	289.10	285.30	305.00	285.30	299.50	300.95	299.87	49729	149.12	2159	21799	43.84
HINDCON	SM	21-May-2021	32.55	35.00	39.05	35.00	39.05	39.05	38.26	244000	93.35	59	188000	77.05
HINDCOPPER	EQ	21-May-2021	170.95	172.45	174.80	168.00	169.90	169.00	170.75	3778444	6451.56	25306	1736936	45.97
HINDMOTORS	EQ	21-May-2021	8.15	8.35	8.35	7.80	7.85	7.80	7.93	238880	18.94	771	173339	72.56
HINDNATGLS	EQ	21-May-2021	36.85	37.00	38.50	35.70	38.10	37.55	37.02	36570	13.54	312	31534	86.23
HINDOILEXP	EQ	21-May-2021	109.65	110.10	115.45	109.80	112.60	112.95	113.19	525399	594.72	7480	184018	35.02
HINDPETRO	EQ	21-May-2021	266.40	282.00	288.30	274.30	276.50	276.30	280.03	33142356	92808.95	253031	8785930	26.51
HINDUNILVR	EQ	21-May-2021	2344.15	2340.00	2366.15	2340.00	2361.95	2362.25	2358.35	771492	18194.46	55113	454659	58.93
HINDZINC	EQ	21-May-2021	344.60	349.00	354.00	342.40	344.70	344.55	348.67	3422820	11934.32	41728	738425	21.57
HIRECT	EQ	21-May-2021	138.00	139.50	139.50	136.00	137.75	136.95	137.81	26892	37.06	696	16240	60.39
HISARMETAL	EQ	21-May-2021	116.45	118.70	118.70	116.00	116.50	116.30	116.45	10620	12.37	220	5545	52.21
HITECH	EQ	21-May-2021	390.70	396.10	397.70	384.55	393.10	394.10	393.33	54655	214.97	1547	17999	32.93
HITECHCORP	EQ	21-May-2021	176.25	181.00	186.00	178.05	179.00	180.30	182.56	92981	169.75	2035	42460	45.67
HITECHGEAR	EQ	21-May-2021	199.80	204.80	205.50	196.65	196.65	198.85	201.39	17816	35.88	726	8355	46.90
HLEGLAS	EQ	21-May-2021	3217.05	3289.00	3377.90	3251.70	3377.90	3376.10	3366.88	38256	1288.03	3598	21658	56.61
HLVLTD	EQ	21-May-2021	6.70	6.90	6.95	6.65	6.80	6.75	6.83	560560	38.30	933	378883	67.59
HMT	BZ	21-May-2021	27.80	28.00	28.30	27.00	28.00	28.05	28.00	8021	2.25	72	-	-
HMVL	EQ	21-May-2021	68.80	69.15	72.45	68.40	71.40	70.65	70.88	65696	46.57	837	39198	59.67
HNDFDS	EQ	21-May-2021	2167.30	2239.90	2246.95	2187.05	2208.40	2197.90	2205.83	8156	179.91	1932	4872	59.74
HNGSNGBEES	EQ	21-May-2021	356.27	358.00	358.75	353.00	353.97	353.70	354.45	5395	19.12	459	4786	88.71
HOMEFIRST	EQ	21-May-2021	510.05	514.75	518.40	509.00	511.00	511.35	512.78	65284	334.76	3322	40518	62.06
HONAUT	EQ	21-May-2021	42029.10	42550.00	42550.00	42132.45	42435.00	42426.80	42361.65	1440	610.01	965	637	44.24
HONDAPOWER	EQ	21-May-2021	1037.65	1029.00	1058.80	1028.00	1041.00	1040.70	1042.39	2420	25.23	538	1354	55.95
HOVS	EQ	21-May-2021	54.05	54.00	56.70	52.50	55.60	56.00	55.42	41429	22.96	572	29546	71.32
HPIL	SM	21-May-2021	47.45	47.50	47.50	47.50	47.50	47.50	47.50	12000	5.70	2	12000	100.00
HPL	EQ	21-May-2021	51.75	54.30	54.30	53.05	54.30	54.30	54.22	231418	125.47	1074	215667	93.19
HSCL	EQ	21-May-2021	49.85	50.30	50.85	49.40	49.45	49.70	50.17	3904255	1958.71	14122	1782562	45.66
HSIL	EQ	21-May-2021	204.65	206.00	207.65	201.25	202.50	203.60	204.51	342041	699.51	7648	179980	52.62
HTMEDIA	EQ	21-May-2021	21.95	22.40	22.55	21.55	21.85	21.80	22.01	242315	53.34	2614	139304	57.49
HUBTOWN	EQ	21-May-2021	16.05	16.00	16.85	15.65	16.85	16.85	16.39	374332	61.35	561	316884	84.65
HUDCO	EQ	21-May-2021	45.95	46.30	47.55	46.20	46.70	46.80	46.89	3559857	1669.20	9428	1095472	30.77
HUDCO	N2	21-May-2021	1249.99	1245.00	1250.00	1245.00	1245.00	1245.00	1245.00	30804	383.51	131	30804	100.00
HUDCO	N3	21-May-2021	1050.20	1047.75	1053.00	1047.75	1048.95	1048.71	1048.94	13031	136.69	15	12929	99.22
HUDCO	N5	21-May-2021	1196.00	1196.00	1196.00	1196.00	1196.00	1196.00	1196.00	1	0.01	1	1	100.00
HUDCO	N8	21-May-2021	1251.00	1248.00	1248.00	1245.00	1245.00	1245.00	1245.28	405	5.04	9	350	86.42
HUDCO	N9	21-May-2021	1268.99	1263.10	1265.00	1263.01	1263.01	1263.01	1263.32	390	4.93	16	300	76.92
HUDCO	ND	21-May-2021	1310.00	1314.00	1314.00	1310.00	1314.00	1314.00	1312.65	8	0.11	6	8	100.00
HUDCO	NE	21-May-2021	1459.00	1474.88	1474.88	1456.00	1460.00	1460.00	1461.08	72	1.05	6	70	97.22
HUHTAMAKI	EQ	21-May-2021	263.95	266.00	273.00	262.55	267.90	267.20	268.59	343796	923.41	4790	134110	39.01
HUSYSLTD	SM	21-May-2021	83.25	82.00	82.00	82.00	82.00	82.00	82.00	4000	3.28	2	4000	100.00
IBMFNIFTY	EQ	21-May-2021	151.59	153.98	154.65	148.50	152.00	151.47	151.57	640	0.97	78	317	49.53
IBREALEST	EQ	21-May-2021	91.85	92.80	96.40	90.10	91.70	92.15	93.95	15391404	14459.52	68229	4796885	31.17
IBUCCREDIT	N4	21-May-2021	1235.00	1243.00	1243.00	1243.00	1243.00	1243.00	1243.00	20	0.25	2	20	100.00
IBUCCREDIT	N6	21-May-2021	1035.00	1037.00	1049.70	1033.00	1049.70	1049.70	1038.56	241	2.50	6	193	80.08
IBUCCREDIT	N7	21-May-2021	950.00	950.00	950.00	950.00	950.00	950.00	950.00	71	0.67	4	71	100.00
IBUCCREDIT	NB	21-May-2021	910.00	910.00	910.00	903.00	903.00	903.00	903.70	100	0.90	4	100	100.00
IBULHSGFIN	EQ	21-May-2021	209.25	214.00	221.80	212.10	215.65	215.50	216.06	33200501	71732.71	191120	4522329	13.62
IBULHSGFIN	N6	21-May-2021	1061.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	20	0.21	1	20	100.00
IBULHSGFIN	NA	21-May-2021	960.00	965.00	968.65	962.00	964.00	964.00	965.28	126	1.22	10	115	91.27
IBULHSGFIN	NE	21-May-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	19	0.19	3	19	100.00
ICEMAKE	EQ	21-May-2021	70.20	70.00	74.00	69.95	74.00	73.15	72.32	25497	18.44	311	19959	78.28
ICICI500	EQ	21-May-2021	209.30	212.44	212.44	209.31	211.30	211.68	211.39	1624	3.43	132	906	55.79
ICICIALPLV	EQ	21-May-2021	149.96	154.40	154.40	149.50	150.00	150.19	150.41	33483	50.36	162	20782	62.07
ICICIB22	EQ	21-May-2021	38.01	37.81	38.49	37.81	38.04	38.22	38.27	1462992	559.91	2519	1023759	69.98
ICICIBANK	EQ	21-May-2021	618.60	622.30	643.95	622.30	642.80	642.45	636.26	23975898	152548.53	288058	9518165	39.70
ICICIBANKN	EQ	21-May-2021	331.12	360.90	360.90	333.40	344.57	343.36	339.66	14021	47.62	442	6794	48.46
ICICIBANKP	EQ	21-May-2021	174.50	179.73	180.50	167.52	180.00	179.89	178.22	12870	22.94	202	11045	85.82
ICICIGI	EQ	21-May-2021	1527.85	1540.00	1554.75	1506.00	1527.05	1527.40	1531.13	403021	6170.77	27839	177703	44.09
ICICIGOLD	EQ	21-May-2021	43.11	43.43	44.00	43.00	43.10	43.09	43.17	346821	149.72	1363	274441	79.13
ICICILIQ	EQ	21-May-2021	1000.00	998.00	1000.00	998.00	1000.00	999.99	1000.00	32267	322.67	72	22216	68.85
ICICILOVOL	EQ	21-May-2021	123.10	125.00	125.00	120.10	123.30	123.76	123.66	73677	91.11	627	70011	95.02
ICICIM150	EQ	21-May-2021	95.76	97.47	97.47	95.15	96.50	96.47	96.36	19327	18.62	214	15560	80.51
ICICIMCAP	EQ	21-May-2021	87.43	88.70	88.70	86.35	88.00	87.85	87.63	13816	12.11	261	6410	46.40
ICICINF100	EQ	21-May-2021	163.62	164.99	165.80	163.70	164.85	164.87	164.56	10071	16.57	286	8613	85.52
ICICINIFTY	EQ	21-May-2021	158.74	168.30	168.30	158.15	161.16	161.20	160.42	79686	127.84	3139	61987	77.79
ICICINV20	EQ	21-May-2021	79.94	90.30	90.30	69.50	80.19	80.28	80.10	19529	15.64	989	15544	79.59
ICICINXT50	EQ	21-May-2021	37.62	37.89	38.00	37.41	37.89	37.88	37.90	22104	8.38	638	16655	75.35
ICICIPRULI	EQ	21-May-2021	541.90	544.10	547.55	540.10	545.85	544.90	544.03	821007	4466.51	25959	336576	41.00
ICICISENSX	EQ	21-May-2021	535.00	538.25	543.00	537.70	539.80	540.67	540.37	3108	16.79	116	985	31.69
ICICITECH	EQ	21-May-2021	261.09	263.80	264.00	260.72	263.87	263.35	261.88	9410	24.64	170	6004	63.80
ICIL	EQ	21-May-2021	156.20	157.90	158.90	154.20	156.00	154.95	156.39	229818	359.42	3670	129348	56.28
ICRA	EQ	21-May-2021	3180.85	3248.95	3248.95	3142.80	3156.90	3154.55	3183.63	7015	223.33	1276	3790	54.03
IDBI	EQ	21-May-2021	38.55	38.90	39.25	38.55	38.75	38.80	38.83	10995635	4269.26	20197	3876605	35.26
IDBIGOLD	EQ	21-May-2021	4411.00	4405.00	4438.00	4386.00	4407.00	4409.15	4412.32	93	4.10	38	57	61.29
IDEA	EQ	21-May-2021	8.40	8.45	8.70	8.40	8.50	8.55	8.58	134046773	11499.49	157060	52997658	39.54
IDFC	EQ	21-May-2021	53.45	54.40	55.40	53.25	55.00	54.65	54.18	4447750	2409.79	13229	2490478	55.99
IDFCFIRSTB	EQ	21-May-2021	55.15	55.55	57.70	55.30	57.60	57.25	56.46	52428351	29603.33	89888	21431754	40.88
IDFCFIRSTB	N9	21-May-2021	5220.00	5220.00	5220.00	5220.00	5220.00	5220.00	5220.00	4	0.21	1	4	100.00
IDFCFIRSTB	NA	21-May-2021	11301.00	11300.00	11300.00	11300.00	11300.00	11300.00	11300.00	2	0.23	1	2	100.00
IDFCFIRSTB	NC	21-May-2021	10857.00	10822.24	10872.00	10822.24	10872.00	10872.00	10841.42	13	1.41	4	9	69.23
IDFCFIRSTB	NE	21-May-2021	10555.00	10501.16	10555.00	10501.16	10555.00	10555.00	10528.08	8	0.84	2	4	50.00
IDFNIFTYET	EQ	21-May-2021	155.46	158.60	158.60	156.18	158.29	158.15	157.29	222	0.35	18	193	86.94
IEX	EQ	21-May-2021	361.15	366.90	374.25	365.35	372.50	372.20	370.37	3292526	12194.42	51696	1257050	38.18
IFBAGRO	EQ	21-May-2021	454.00	463.95	489.30	455.00	478.00	482.55	474.17	54143	256.73	2147	25090	46.34
IFBIND	EQ	21-May-2021	990.45	995.45	1003.55	964.55	972.00	972.40	979.26	47144	461.66	3738	25123	53.29
IFCI	EQ	21-May-2021	11.15	11.25	11.50	11.20	11.30	11.25	11.33	2419011	274.15	12899	1229848	50.84
IFCI	NH	21-May-2021	1091.00	1088.00	1088.00	1086.10	1086.10	1086.27	1086.43	327	3.55	6	317	96.94
IFCI	NI	21-May-2021	1852.00	1850.00	1870.00	1850.00	1870.00	1870.00	1858.28	290	5.39	2	290	100.00
IFCI	NL	21-May-2021	1074.30	1060.00	1060.00	1058.00	1058.00	1058.00	1058.67	15	0.16	2	15	100.00
IFCI	NM	21-May-2021	1729.00	1680.00	1700.00	1680.00	1700.00	1700.00	1685.93	270	4.55	2	270	100.00
IFGLEXPOR	EQ	21-May-2021	370.85	382.00	393.00	374.00	380.00	380.00	382.31	248928	951.67	4693	134566	54.06
IGARASHI	EQ	21-May-2021	455.70	460.70	497.00	460.70	477.00	475.90	483.83	243394	1177.62	8120	74713	30.70
IGL	EQ	21-May-2021	502.50	505.00	509.80	498.65	502.95	502.40	502.88	2729818	13727.82	44912	996241	36.49
IGPL	EQ	21-May-2021	532.15	539.70	563.90	532.60	553.00	550.05	547.50	287168	1572.25	12400	128444	44.73
IIFCL	N1	21-May-2021	1250.00	1251.00	1251.00	1251.00	1251.00	1251.00	1251.00	100	1.25	1	100	100.00
IIFCL	N4	21-May-2021	1425.00	1426.29	1426.29	1425.00	1425.00	1425.81	1425.81	303	4.32	5	303	100.00
IIFL	EQ	21-May-2021	262.10	267.00	267.55	260.40	264.50	262.50	262.94	162867	428.24	6089	71837	44.11
IIFL	N4	21-May-2021	1022.00	1015.00	1030.00	1015.00	1029.00	1028.03	1024.39	87	0.89	9	87	100.00
IIFL	N5	21-May-2021	1045.25	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	10	0.10	1	10	100.00
IIFL	N9	21-May-2021	1017.25	1017.50	1017.50	1017.50	1017.50	1017.50	1017.50	300	3.05	2	300	100.00
IIFL	NE	21-May-2021	1000.01	1003.00	1003.00	1000.00	1000.00	1000.01	1000.42	609	6.09	12	609	100.00
IIFL	NF	21-May-2021	1003.25	1008.00	1008.00	1002.00	1005.00	1005.00	1004.26	1159	11.64	43	929	80.16
IIFL	NG	21-May-2021	1000.00	1000.00	1005.00	981.23	981.23	981.23	995.01	74	0.74	4	74	100.00
IIFLSEC	EQ	21-May-2021	62.60	64.05	75.10	63.10	72.85	72.70	71.68	17462439	12516.99	55983	3176478	18.19
IIFLWAM	EQ	21-May-2021	1100.60	1107.40	1129.95	1105.55	1124.00	1117.55	1121.15	26276	294.59	3076	15099	57.46
IITL	EQ	21-May-2021	60.80	60.75	64.80	58.00	59.10	59.70	60.03	11487	6.90	236	6255	54.45
IL&FSENGG	BZ	21-May-2021	3.35	3.35	3.45	3.25	3.40	3.35	3.29	101825	3.35	40	-	-
IL&FSTRANS	BZ	21-May-2021	2.35	2.30	2.45	2.30	2.45	2.45	2.41	42589	1.03	75	-	-
IMAGICAA	EQ	21-May-2021	6.90	6.95	7.20	6.95	7.05	7.05	7.10	238316	16.91	517	189164	79.38
IMFA	EQ	21-May-2021	415.45	419.90	427.00	411.00	416.00	413.55	418.20	52134	218.03	2979	25145	48.23
IMPAL	EQ	21-May-2021	682.65	667.55	689.95	667.55	678.00	677.85	678.24	2173	14.74	273	1491	68.61
IMPEXFERRO	BE	21-May-2021	0.90	0.90	0.90	0.90	0.90	0.90	0.90	4000	0.04	1	-	-
INCREDIBLE	EQ	21-May-2021	27.10	27.95	27.95	25.70	25.90	25.80	26.26	105431	27.68	649	73106	69.34
INDBANK	EQ	21-May-2021	15.55	15.55	16.20	15.55	15.75	15.80	15.92	132408	21.08	735	81582	61.61
INDHOTEL	EQ	21-May-2021	128.35	128.45	131.00	127.30	130.10	130.25	129.76	3119080	4047.31	17312	1592068	51.04
INDIACEM	EQ	21-May-2021	196.90	203.70	207.85	198.35	202.00	202.70	203.47	18960293	38577.91	134128	3338341	17.61
INDIAGLYCO	EQ	21-May-2021	490.70	492.00	503.95	491.40	495.00	493.90	496.45	127161	631.29	7730	34666	27.26
INDIAMART	EQ	21-May-2021	7536.00	7499.00	7765.50	7499.00	7650.05	7674.85	7681.40	172065	13217.00	31324	51482	29.92
INDIANB	EQ	21-May-2021	126.65	126.80	143.10	126.80	142.65	140.30	137.23	26133209	35861.72	115556	4807969	18.40
INDIANCARD	EQ	21-May-2021	161.30	164.95	165.00	155.20	155.70	159.50	161.11	2072	3.34	145	1496	72.20
INDIANHUME	EQ	21-May-2021	177.00	178.95	179.90	176.25	178.00	177.65	178.10	37542	66.86	1115	21728	57.88
INDIGO	EQ	21-May-2021	1669.60	1661.00	1704.05	1661.00	1690.00	1692.50	1688.54	512802	8658.86	25477	122594	23.91
INDIGOPNTS	EQ	21-May-2021	2470.55	2489.95	2542.00	2483.80	2529.00	2528.65	2517.69	94147	2370.33	13017	50874	54.04
INDIGRID	IV	21-May-2021	130.00	130.75	131.49	130.50	131.25	131.32	131.01	71442	93.59	37	59535	83.33
INDIGRID	NB	21-May-2021	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	96	0.96	1	96	100.00
INDIGRID	NJ	21-May-2021	1026.81	1026.99	1028.50	1026.99	1028.50	1028.13	1027.41	6331	65.05	34	6276	99.13
INDIGRID	NL	21-May-2021	1030.00	1027.57	1028.06	1027.57	1028.06	1028.06	1027.82	20	0.21	2	10	50.00
INDLMETER	EQ	21-May-2021	14.50	14.95	14.95	14.65	14.80	14.80	14.77	11383	1.68	74	11123	97.72
INDNIPPON	EQ	21-May-2021	379.20	386.00	388.80	380.40	386.10	387.30	385.77	21285	82.11	932	14965	70.31
INDOCO	EQ	21-May-2021	336.75	335.50	355.00	335.50	348.75	348.75	348.13	191343	666.13	7134	88375	46.19
INDORAMA	EQ	21-May-2021	53.85	55.00	55.45	51.55	51.95	52.00	52.95	406358	215.16	2909	262867	64.69
INDOSOLAR	BZ	21-May-2021	1.90	1.90	1.90	1.85	1.85	1.85	1.86	165774	3.08	183	-	-
INDOSTAR	EQ	21-May-2021	302.80	307.90	307.90	302.00	303.00	302.95	303.02	29408	89.11	965	23700	80.59
INDOTECH	EQ	21-May-2021	119.10	121.90	123.20	113.65	117.00	116.80	117.89	90499	106.69	2346	44786	49.49
INDOTHAI	BE	21-May-2021	52.60	53.90	54.10	50.55	54.00	54.00	53.08	2399	1.27	27	-	-
INDOWIND	EQ	21-May-2021	4.20	4.20	4.30	4.05	4.15	4.05	4.09	81803	3.34	197	45950	56.17
INDRAMEDCO	EQ	21-May-2021	89.95	90.60	92.30	87.80	88.30	88.25	89.80	960623	862.62	8723	409318	42.61
INDSWFTLAB	EQ	21-May-2021	80.45	81.30	84.90	81.00	83.40	83.30	83.33	363855	303.19	3291	196639	54.04
INDTERRAIN	EQ	21-May-2021	33.85	34.90	35.50	32.90	35.50	35.50	34.87	638713	222.71	1817	352602	55.21
INDUSINDBK	EQ	21-May-2021	975.50	985.00	1020.00	981.80	1014.40	1016.00	1008.40	12591860	126976.00	232673	2918446	23.18
INDUSTOWER	EQ	21-May-2021	243.65	244.00	246.40	242.25	245.10	245.20	244.83	1985366	4860.83	16918	709174	35.72
INEOSSTYRO	EQ	21-May-2021	1386.20	1400.00	1408.00	1337.55	1345.00	1345.80	1359.55	194986	2650.93	9807	119889	61.49
INFIBEAM	EQ	21-May-2021	40.10	40.45	41.55	40.35	41.35	41.25	40.99	1875610	768.87	5520	991659	52.87
INFOBEAN	EQ	21-May-2021	226.45	240.00	271.70	230.25	258.10	261.30	264.13	523633	1383.05	11205	218800	41.78
INFOMEDIA	EQ	21-May-2021	4.00	4.20	4.20	3.90	4.20	4.20	4.15	44665	1.85	367	41987	94.00
INFRABEES	EQ	21-May-2021	433.28	442.90	442.90	435.00	439.78	435.85	436.05	10816	47.16	231	9856	91.12
INFY	EQ	21-May-2021	1339.30	1347.50	1357.50	1346.35	1356.00	1354.50	1351.75	4969733	67178.56	153186	3292758	66.26
INGERRAND	EQ	21-May-2021	821.90	834.70	836.60	818.05	822.45	823.80	827.12	62275	515.09	4123	28070	45.07
INNOVANA	SM	21-May-2021	168.95	170.00	170.00	170.00	170.00	170.00	170.00	1000	1.70	1	1000	100.00
INNOVATIVE	SM	21-May-2021	7.65	7.95	8.00	7.95	7.95	7.95	7.96	12000	0.96	4	12000	100.00
INOXLEISUR	EQ	21-May-2021	291.55	293.00	300.90	292.05	296.00	295.70	297.31	425379	1264.70	8541	114431	26.90
INOXWIND	EQ	21-May-2021	75.80	76.90	78.00	74.55	74.80	75.05	75.70	88540	67.03	1650	61343	69.28
INSECTICID	EQ	21-May-2021	550.70	551.90	570.00	550.35	560.00	559.55	561.62	95799	538.02	4765	33566	35.04
INSPIRISYS	EQ	21-May-2021	46.10	47.00	47.05	45.10	45.75	46.25	46.59	15233	7.10	372	11888	78.04
INTELLECT	EQ	21-May-2021	755.75	762.00	772.50	756.00	759.50	761.65	762.75	342103	2609.40	19639	231726	67.74
INTENTECH	EQ	21-May-2021	56.60	57.80	59.45	57.00	58.25	58.55	58.25	139385	81.19	1336	76994	55.24
INVENTURE	EQ	21-May-2021	32.90	33.00	33.40	32.60	33.00	32.80	32.93	191613	63.10	801	157794	82.35
IOB	EQ	21-May-2021	16.80	16.95	17.20	16.80	16.90	16.90	16.92	9024950	1527.32	8305	2943585	32.62
IOC	EQ	21-May-2021	104.70	105.80	106.90	103.55	104.40	104.30	104.82	38579179	40437.29	160118	11145558	28.89
IOLCP	EQ	21-May-2021	621.00	625.80	631.70	617.90	622.00	620.55	623.11	313608	1954.13	12944	109088	34.78
IPCALAB	EQ	21-May-2021	2208.50	2239.00	2252.30	2208.00	2230.00	2227.40	2228.96	358479	7990.37	25156	199339	55.61
IRB	EQ	21-May-2021	108.85	109.40	111.00	108.85	109.10	109.10	109.86	673818	740.24	5677	309350	45.91
IRBINVIT	IV	21-May-2021	54.06	54.00	54.35	53.56	53.84	53.78	53.91	202500	109.17	44	192500	95.06
IRCON	EQ	21-May-2021	50.95	51.95	52.40	51.00	51.50	51.20	51.52	2804050	1444.53	13462	1238798	44.18
IRCTC	EQ	21-May-2021	1855.65	1860.00	1894.70	1850.05	1860.00	1862.00	1877.50	1200153	22532.89	52869	323118	26.92
IREDA	N5	21-May-2021	1299.99	1299.99	1299.99	1299.99	1299.99	1299.99	1299.99	4	0.05	1	4	100.00
IREDA	N6	21-May-2021	1400.26	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	1	0.01	1	1	100.00
IREDA	N7	21-May-2021	1255.00	1255.00	1255.00	1250.00	1250.00	1250.00	1251.15	558	6.98	8	558	100.00
IRFC	EQ	21-May-2021	23.10	23.20	23.40	23.15	23.35	23.35	23.32	14712804	3430.92	21620	8836564	60.06
IRFC	N1	21-May-2021	1079.00	1084.90	1085.00	1081.00	1083.94	1083.94	1082.07	338	3.66	4	337	99.70
IRFC	N2	21-May-2021	1254.00	1252.20	1254.95	1252.00	1254.00	1254.00	1253.78	17857	223.89	56	17782	99.58
IRFC	N4	21-May-2021	1203.65	1203.50	1217.24	1203.50	1217.24	1217.24	1204.19	100	1.20	2	100	100.00
IRFC	NA	21-May-2021	1289.20	1288.84	1288.84	1275.01	1275.01	1275.01	1287.90	259	3.34	5	250	96.53
IRFC	NE	21-May-2021	1331.90	1329.98	1329.98	1320.00	1320.00	1320.00	1324.99	2	0.03	2	1	50.00
IRFC	NJ	21-May-2021	1260.00	1260.00	1263.99	1258.99	1263.99	1262.43	1260.35	1387	17.48	16	1301	93.80
IRFC	NO	21-May-2021	1270.00	1272.00	1273.39	1266.75	1267.00	1267.00	1268.18	5197	65.91	44	5010	96.40
IRISDOREME	EQ	21-May-2021	117.00	115.35	119.90	115.35	116.00	116.25	116.65	1950	2.27	102	1303	66.82
ISEC	EQ	21-May-2021	577.50	583.40	595.95	573.00	586.55	589.10	586.86	3311064	19431.20	61027	1472505	44.47
ISFT	EQ	21-May-2021	79.60	81.70	81.70	79.50	80.25	80.55	80.18	35272	28.28	349	27565	78.15
ISGEC	EQ	21-May-2021	543.55	543.55	548.90	534.00	535.00	536.35	540.32	51430	277.89	2231	35999	70.00
ISMTLTD	BE	21-May-2021	18.00	18.85	18.85	17.10	17.80	17.40	17.57	233123	40.95	475	-	-
ITC	EQ	21-May-2021	207.00	207.60	209.85	207.40	209.05	209.05	208.92	22638020	47295.77	132199	10818716	47.79
ITDC	EQ	21-May-2021	367.10	370.00	379.40	368.55	369.90	369.85	372.47	47714	177.72	2504	16554	34.69
ITDCEM	EQ	21-May-2021	80.60	81.35	86.95	81.20	84.95	85.10	85.35	3006199	2565.74	21177	1188523	39.54
ITI	EQ	21-May-2021	118.85	119.60	123.50	119.05	122.00	121.80	121.86	821772	1001.42	9002	240559	29.27
IVC	BE	21-May-2021	6.25	6.25	6.30	5.95	6.00	6.00	6.03	206425	12.44	382	-	-
IVP	EQ	21-May-2021	123.00	120.60	128.00	120.60	125.30	126.35	124.82	4196	5.24	208	3167	75.48
IVZINGOLD	EQ	21-May-2021	4384.00	4357.40	4423.80	4357.40	4390.00	4390.60	4386.71	86	3.77	19	75	87.21
IVZINNIFTY	EQ	21-May-2021	1605.10	1636.40	1640.55	1621.45	1640.55	1640.55	1626.77	17	0.28	6	13	76.47
IZMO	EQ	21-May-2021	83.20	83.15	83.20	79.05	79.05	79.05	80.00	87563	70.05	803	60198	68.75
J&KBANK	EQ	21-May-2021	27.55	27.80	29.95	27.60	29.60	29.65	29.28	17208025	5038.26	23932	5294486	30.77
JAGRAN	EQ	21-May-2021	54.30	54.85	55.00	54.20	54.35	54.45	54.53	228201	124.44	1779	161073	70.58
JAGSNPHARM	EQ	21-May-2021	97.05	97.05	100.95	96.20	98.50	98.20	98.32	280074	275.37	4117	118362	42.26
JAIBALAJI	EQ	21-May-2021	47.80	48.25	49.45	48.20	48.25	48.40	48.64	20228	9.84	250	16036	79.28
JAICORPLTD	EQ	21-May-2021	103.20	104.10	105.45	98.60	98.90	99.30	102.28	4302622	4400.57	29196	1023901	23.80
JAINSTUDIO	BZ	21-May-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	123	0.00	1	-	-
JAMNAAUTO	EQ	21-May-2021	70.20	70.75	79.90	70.05	77.85	77.45	76.61	10282910	7878.14	49422	2453451	23.86
JASH	EQ	21-May-2021	397.30	403.15	444.00	395.90	433.00	433.10	425.81	116565	496.34	4138	60352	51.78
JAYAGROGN	EQ	21-May-2021	180.25	183.30	185.85	182.40	183.00	183.25	183.89	33207	61.06	1480	17989	54.17
JAYBARMARU	EQ	21-May-2021	317.35	320.50	322.35	316.00	317.10	317.80	318.35	24352	77.53	1851	12346	50.70
JAYNECOIND	EQ	21-May-2021	17.35	17.65	18.20	16.60	18.20	18.20	17.61	863542	152.03	1047	555115	64.28
JAYSREETEA	EQ	21-May-2021	98.25	98.75	105.85	98.65	101.90	101.85	103.34	1603142	1656.61	19778	310371	19.36
JBCHEPHARM	EQ	21-May-2021	1377.90	1383.00	1458.00	1381.90	1443.00	1443.00	1431.25	324687	4647.09	21019	129951	40.02
JBFIND	BE	21-May-2021	20.15	21.15	21.15	21.15	21.15	21.15	21.15	93797	19.84	95	-	-
JBMA	EQ	21-May-2021	427.70	434.50	434.50	423.10	423.30	425.35	428.22	23205	99.37	1862	11135	47.99
JCHAC	EQ	21-May-2021	2206.00	2225.00	2285.25	2225.00	2260.00	2258.00	2260.76	118781	2685.36	10240	60037	50.54
JETAIRWAYS	BZ	21-May-2021	89.15	90.00	90.00	85.00	89.45	88.95	88.66	65695	58.24	981	-	-
JETKNIT	SM	21-May-2021	21.80	22.85	22.85	22.85	22.85	22.85	22.85	1500	0.34	1	1500	100.00
JHS	EQ	21-May-2021	21.50	22.00	22.00	21.25	21.45	21.50	21.51	81773	17.59	477	62770	76.76
JIKIND	BE	21-May-2021	0.65	0.60	0.65	0.60	0.60	0.65	0.60	130723	0.79	52	-	-
JINDALPHOT	BE	21-May-2021	53.00	53.00	53.30	51.50	53.15	53.15	52.41	3921	2.05	95	-	-
JINDALPOLY	EQ	21-May-2021	861.20	895.00	904.25	860.30	865.00	870.35	884.23	281464	2488.80	9805	147172	52.29
JINDALSAW	EQ	21-May-2021	86.00	86.95	89.70	86.50	89.30	89.15	88.47	2195979	1942.72	11978	796144	36.25
JINDALSTEL	EQ	21-May-2021	401.05	405.80	412.50	401.00	403.40	403.15	407.73	10623656	43315.95	152350	3423806	32.23
JINDRILL	EQ	21-May-2021	109.15	111.65	112.00	107.25	108.50	107.70	109.27	53666	58.64	1059	32246	60.09
JINDWORLD	EQ	21-May-2021	53.80	54.45	54.45	51.20	53.30	53.35	53.56	167086	89.49	946	16248	9.72
JISLDVREQS	EQ	21-May-2021	13.50	13.65	13.85	13.45	13.60	13.60	13.68	44821	6.13	212	29905	66.72
JISLJALEQS	EQ	21-May-2021	22.05	22.30	23.10	22.15	22.35	22.55	22.67	4122995	934.71	6911	2335464	56.64
JITFINFRA	BE	21-May-2021	12.10	12.10	12.40	11.50	11.75	11.75	11.70	22673	2.65	82	-	-
JIYAECO	BE	21-May-2021	5.00	5.20	5.20	4.80	4.95	5.05	4.99	26252	1.31	98	-	-
JKCEMENT	EQ	21-May-2021	2902.80	2949.95	2975.00	2902.00	2909.05	2916.25	2944.54	109207	3215.64	13176	73744	67.53
JKIL	EQ	21-May-2021	184.80	187.10	191.60	186.55	188.85	187.75	189.20	115515	218.55	5961	57639	49.90
JKLAKSHMI	EQ	21-May-2021	465.80	481.00	513.80	481.00	489.00	493.55	498.85	7329970	36565.38	147716	1439070	19.63
JKPAPER	EQ	21-May-2021	155.45	156.45	156.50	151.35	153.30	153.05	153.43	1067182	1637.41	10936	353268	33.10
JKTYRE	EQ	21-May-2021	125.60	127.95	127.95	122.25	123.75	123.70	125.14	1922503	2405.79	20258	940600	48.93
JMA	EQ	21-May-2021	45.70	45.75	46.25	44.50	46.00	45.25	45.11	24944	11.25	319	16978	68.06
JMCPROJECT	EQ	21-May-2021	100.75	102.95	106.00	101.50	105.50	105.30	104.43	527736	551.09	7639	342491	64.90
JMFINANCIL	EQ	21-May-2021	79.85	80.30	85.90	79.75	84.45	84.35	83.59	5379644	4497.06	26563	1988590	36.97
JMTAUTOLTD	EQ	21-May-2021	2.65	2.65	2.70	2.60	2.70	2.70	2.66	281293	7.48	442	200161	71.16
JOCIL	EQ	21-May-2021	172.75	177.40	177.45	171.20	172.10	173.30	173.05	5645	9.77	291	1782	31.57
JPASSOCIAT	EQ	21-May-2021	7.85	7.90	8.10	7.70	7.80	7.80	7.86	8005036	629.16	20349	4819803	60.21
JPINFRATEC	EQ	21-May-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	457476	8.46	178	457476	100.00
JPPOWER	EQ	21-May-2021	3.45	3.40	3.60	3.30	3.60	3.60	3.48	43607854	1516.27	12121	24532660	56.26
JSL	EQ	21-May-2021	94.50	95.20	98.30	95.00	95.85	95.80	96.86	1894829	1835.27	12808	871224	45.98
JSLHISAR	EQ	21-May-2021	182.35	184.80	187.45	182.70	183.00	184.45	184.92	997506	1844.63	8874	391095	39.21
JSWENERGY	EQ	21-May-2021	117.40	118.20	118.50	115.70	117.10	117.10	116.76	3135122	3660.57	14316	1461003	46.60
JSWHL	EQ	21-May-2021	4452.30	4413.00	4499.40	4413.00	4495.00	4493.75	4479.53	2100	94.07	534	1316	62.67
JSWISPL	EQ	21-May-2021	53.55	50.90	50.90	50.90	50.90	50.90	50.90	600704	305.76	1494	600704	100.00
JSWSTEEL	EQ	21-May-2021	694.50	701.35	705.90	695.00	697.10	698.20	699.82	7340528	51370.31	100379	1025602	13.97
JTEKTINDIA	EQ	21-May-2021	90.95	91.75	97.30	91.40	97.00	95.75	94.68	2054042	1944.79	15116	939779	45.75
JUBLFOOD	EQ	21-May-2021	2985.80	3008.60	3082.95	2970.00	3030.00	3020.15	3032.61	889261	26967.83	48740	182028	20.47
JUBLINDS	EQ	21-May-2021	300.50	304.00	304.45	294.30	296.10	295.45	297.04	41372	122.89	1918	25602	61.88
JUBLINGREA	EQ	21-May-2021	412.50	416.65	449.00	414.00	435.00	436.95	435.06	1070676	4658.09	27502	561341	52.43
JUBLPHARMA	EQ	21-May-2021	848.45	851.00	857.95	838.10	840.10	845.50	846.89	124472	1054.14	6324	71618	57.54
JUMPNET	EQ	21-May-2021	6.30	6.60	6.60	6.30	6.60	6.60	6.59	3126246	205.92	2127	1931037	61.77
JUNIORBEES	EQ	21-May-2021	386.28	396.00	396.00	336.10	389.22	386.52	388.79	63000	244.94	4619	34828	55.28
JUSTDIAL	EQ	21-May-2021	798.25	800.00	827.95	790.00	796.45	798.90	809.04	4059443	32842.44	84464	659826	16.25
JYOTHYLAB	EQ	21-May-2021	145.95	146.90	147.65	145.00	147.00	147.05	146.67	664957	975.28	11519	365629	54.99
JYOTISTRUC	BZ	21-May-2021	4.85	4.70	5.05	4.70	4.70	4.70	4.89	62738	3.07	54	-	-
KABRAEXTRU	EQ	21-May-2021	192.30	195.00	197.80	175.00	177.05	177.40	183.13	378026	692.26	12200	217575	57.56
KAJARIACER	EQ	21-May-2021	909.35	918.10	934.00	909.60	930.00	930.55	927.41	249116	2310.32	8766	185963	74.65
KAKATCEM	EQ	21-May-2021	258.80	260.00	282.00	257.05	259.75	261.10	270.89	165460	448.22	6223	32945	19.91
KALPATPOWR	EQ	21-May-2021	400.25	415.00	424.00	410.35	418.05	418.35	416.98	1120828	4673.67	28424	462610	41.27
KALYANIFRG	BE	21-May-2021	199.45	195.00	206.95	192.60	200.00	200.00	198.45	1459	2.90	64	-	-
KALYANKJIL	EQ	21-May-2021	60.10	61.10	64.00	59.85	62.00	61.90	62.13	6130052	3808.86	37760	2279673	37.19
KAMATHOTEL	EQ	21-May-2021	35.10	35.20	40.95	34.60	38.50	38.45	39.11	1135861	444.24	6810	404341	35.60
KAMDHENU	EQ	21-May-2021	150.80	153.30	153.90	150.05	151.05	151.35	152.15	44852	68.24	1201	30872	68.83
KANANIIND	EQ	21-May-2021	4.20	4.25	4.25	4.10	4.25	4.25	4.20	13121	0.55	59	12244	93.32
KANORICHEM	EQ	21-May-2021	128.55	124.60	132.00	124.60	128.50	128.60	128.58	31021	39.89	441	19062	61.45
KANPRPLA	EQ	21-May-2021	191.70	194.00	196.60	187.85	195.80	195.85	193.58	139852	270.72	2663	99860	71.40
KANSAINER	EQ	21-May-2021	558.00	560.00	562.30	554.90	560.00	559.20	558.88	78444	438.41	3833	45778	58.36
KAPSTON	BE	21-May-2021	91.15	91.15	91.95	88.40	91.10	91.10	91.11	146	0.13	7	-	-
KARDA	EQ	21-May-2021	183.20	190.90	192.35	181.00	181.20	181.60	188.03	545111	1025.00	4554	147777	27.11
KARMAENG	EQ	21-May-2021	14.05	14.05	14.75	13.70	13.70	13.75	13.98	6231	0.87	82	5441	87.32
KARURVYSYA	EQ	21-May-2021	56.55	57.15	58.05	56.90	57.40	57.35	57.47	962102	552.92	4837	455817	47.38
KAYA	EQ	21-May-2021	277.80	274.85	288.90	274.55	281.80	280.80	283.27	34045	96.44	1397	16492	48.44
KCP	EQ	21-May-2021	111.80	112.10	114.55	111.20	111.30	112.10	112.94	424069	478.95	6146	109143	25.74
KCPSUGIND	EQ	21-May-2021	21.95	21.80	21.80	20.85	21.00	21.00	21.14	601331	127.14	1947	388784	64.65
KDDL	EQ	21-May-2021	293.80	295.00	299.95	285.65	291.20	290.95	289.67	17352	50.26	581	13113	75.57
KEC	EQ	21-May-2021	398.65	398.65	412.30	397.35	408.00	407.75	403.12	1387383	5592.82	11008	1081526	77.95
KECL	BE	21-May-2021	19.15	19.15	19.40	18.20	18.80	18.55	18.55	139415	25.87	740	-	-
KEERTI	EQ	21-May-2021	22.60	22.60	22.85	22.35	22.35	22.45	22.51	70455	15.86	261	35749	50.74
KEI	EQ	21-May-2021	597.60	599.05	618.70	591.10	605.45	605.45	605.57	836110	5063.26	24460	320529	38.34
KELLTONTEC	EQ	21-May-2021	63.30	63.90	64.00	63.00	63.20	63.45	63.53	289881	184.17	1963	181731	62.69
KENNAMET	EQ	21-May-2021	1286.30	1305.00	1350.00	1281.30	1319.00	1303.60	1320.37	49338	651.44	4707	15792	32.01
KERNEX	BE	21-May-2021	51.85	54.40	54.40	54.00	54.40	54.40	54.36	17529	9.53	60	-	-
KESORAMIND	EQ	21-May-2021	78.20	78.75	80.60	78.35	79.05	79.35	79.50	1372619	1091.22	8501	575143	41.90
KEYFINSERV	EQ	21-May-2021	59.85	61.55	65.80	61.50	65.70	65.80	64.53	27028	17.44	726	11912	44.07
KHADIM	EQ	21-May-2021	161.25	160.90	166.70	160.75	162.75	162.50	164.39	100623	165.42	3044	40530	40.28
KHAICHEM	EQ	21-May-2021	35.20	36.25	36.50	34.10	34.45	34.35	35.17	457259	160.82	3597	321803	70.38
KHANDSE	EQ	21-May-2021	15.35	15.35	16.85	14.95	16.80	16.55	16.09	21742	3.50	147	17671	81.28
KICL	EQ	21-May-2021	1696.15	1703.50	1710.00	1659.00	1675.00	1663.00	1676.22	2632	44.12	212	2436	92.55
KILITCH	BE	21-May-2021	155.40	156.00	163.15	151.00	163.15	163.15	160.56	27326	43.87	289	-	-
KINGFA	EQ	21-May-2021	995.15	1010.00	1050.00	990.00	1000.00	999.05	1012.64	19908	201.60	1789	12272	61.64
KIOCL	EQ	21-May-2021	198.75	203.80	208.65	200.10	208.65	208.65	207.07	142676	295.43	2359	69263	48.55
KIRIINDUS	EQ	21-May-2021	460.35	463.80	468.80	456.05	462.05	462.60	463.52	88963	412.36	5773	33295	37.43
KIRLFER	EQ	21-May-2021	241.75	242.05	248.75	242.05	247.15	246.45	245.91	152784	375.72	6695	84917	55.58
KIRLOSBROS	EQ	21-May-2021	293.65	288.65	296.30	288.00	290.20	290.60	291.18	37799	110.06	2019	20823	55.09
KIRLOSENG	EQ	21-May-2021	209.10	210.80	214.50	207.15	207.20	207.90	209.80	178236	373.93	3809	88482	49.64
KIRLOSIND	EQ	21-May-2021	1445.05	1441.00	1485.00	1439.90	1470.00	1472.05	1452.94	5085	73.88	418	3575	70.30
KITEX	EQ	21-May-2021	112.85	114.00	115.75	112.40	112.95	113.35	114.10	458030	522.60	6678	234902	51.29
KKCL	EQ	21-May-2021	884.10	890.00	900.20	876.00	887.00	890.70	887.49	1656	14.70	205	739	44.63
KMSUGAR	EQ	21-May-2021	19.25	19.35	19.35	18.05	18.40	18.25	18.47	828762	153.09	2874	553359	66.77
KNRCON	EQ	21-May-2021	215.75	223.00	230.00	218.65	227.00	227.75	225.75	3215754	7259.46	49707	1234756	38.40
KOKUYOCMLN	EQ	21-May-2021	57.45	58.30	59.90	57.45	57.65	57.70	58.20	263002	153.06	1999	167520	63.70
KOLTEPATIL	EQ	21-May-2021	231.65	233.90	241.70	232.15	236.05	235.70	238.14	713331	1698.76	13226	269568	37.79
KOPRAN	EQ	21-May-2021	192.55	193.05	198.40	190.05	191.05	191.25	193.92	236084	457.82	4666	132969	56.32
KOTAKBANK	EQ	21-May-2021	1708.20	1715.50	1764.45	1715.50	1759.30	1757.65	1741.29	4293112	74755.33	118459	2252820	52.48
KOTAKBKETF	EQ	21-May-2021	336.25	316.10	349.31	316.10	349.30	348.11	342.75	82997	284.48	1229	68572	82.62
KOTAKGOLD	EQ	21-May-2021	424.20	425.15	425.50	422.55	423.20	423.25	423.73	28736	121.76	1160	20496	71.33
KOTAKIT	EQ	21-May-2021	25.89	26.47	26.47	25.70	26.15	26.17	26.16	3333	0.87	105	2529	75.88
KOTAKNIFTY	EQ	21-May-2021	155.93	158.00	158.40	156.14	158.30	158.23	157.65	44565	70.26	322	40009	89.78
KOTAKNV20	EQ	21-May-2021	81.28	82.50	82.87	81.00	81.80	81.45	82.34	18141	14.94	138	10370	57.16
KOTAKPSUBK	EQ	21-May-2021	221.30	223.98	230.05	219.52	227.41	227.80	225.88	44205	99.85	718	28532	64.54
KOTARISUG	EQ	21-May-2021	40.85	40.00	40.00	36.80	37.90	37.90	37.83	1342626	507.87	6900	695619	51.81
KOTHARIPET	EQ	21-May-2021	42.30	42.00	43.80	42.00	42.30	42.20	42.78	212979	91.12	1384	130592	61.32
KOTHARIPRO	EQ	21-May-2021	84.65	85.00	89.70	83.00	84.45	84.10	85.89	49748	42.73	828	16188	32.54
KPITTECH	EQ	21-May-2021	243.10	245.40	248.70	242.60	244.95	245.05	245.36	752726	1846.86	17366	517745	68.78
KPRMILL	EQ	21-May-2021	1453.60	1450.00	1519.70	1440.70	1450.00	1450.90	1465.19	30130	441.46	3965	19567	64.94
KRBL	EQ	21-May-2021	242.85	248.65	248.65	241.95	243.00	243.30	245.42	1132081	2778.32	15803	441546	39.00
KREBSBIO	EQ	21-May-2021	127.25	135.80	135.80	127.15	128.00	129.05	131.09	86617	113.55	1874	48811	56.35
KRIDHANINF	EQ	21-May-2021	3.95	3.95	4.05	3.90	4.00	3.95	3.97	73896	2.94	253	62013	83.92
KRISHANA	EQ	21-May-2021	81.80	82.00	84.80	80.35	83.30	82.65	82.76	3944	3.26	153	2820	71.50
KSB	EQ	21-May-2021	944.00	953.50	979.85	944.10	972.00	972.35	971.51	120169	1167.46	6839	71621	59.60
KSCL	EQ	21-May-2021	769.20	772.40	794.70	770.00	773.50	776.70	782.29	319234	2497.33	11857	109103	34.18
KSL	EQ	21-May-2021	399.60	400.45	411.00	399.15	403.10	402.85	405.94	198655	806.41	6822	108644	54.69
KSOLVES	SM	21-May-2021	1221.85	1282.90	1282.90	1282.90	1282.90	1282.90	1282.90	1800	23.09	6	1800	100.00
KTKBANK	EQ	21-May-2021	67.25	67.50	70.75	67.50	69.80	69.80	69.70	6149096	4285.63	18873	1736132	28.23
KUANTUM	EQ	21-May-2021	66.05	67.00	67.45	65.10	65.20	65.25	66.44	39308	26.12	461	11209	28.52
L&TFH	EQ	21-May-2021	90.20	91.00	91.90	90.50	91.20	91.00	91.14	10574773	9638.05	41540	3389825	32.06
L&TFINANCE	N7	21-May-2021	1078.00	1084.99	1084.99	1084.99	1084.99	1084.99	1084.99	5	0.05	1	5	100.00
L&TFINANCE	NI	21-May-2021	1155.00	1156.00	1156.00	1156.00	1156.00	1156.00	1156.00	64	0.74	1	64	100.00
L&TFINANCE	NO	21-May-2021	1089.93	1060.01	1068.00	1060.01	1068.00	1068.00	1061.84	48	0.51	3	48	100.00
L&TFINANCE	NQ	21-May-2021	1132.10	1129.99	1129.99	1129.99	1129.99	1129.99	1129.99	10	0.11	1	10	100.00
L&TFINANCE	NU	21-May-2021	1125.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	100	1.12	1	100	100.00
L&TFINANCE	Y9	21-May-2021	1113.05	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	20	0.22	2	20	100.00
LAKPRE	BZ	21-May-2021	4.80	4.80	5.00	4.70	5.00	5.00	4.99	2315	0.12	13	-	-
LALPATHLAB	EQ	21-May-2021	2854.95	2898.25	2898.25	2800.00	2830.00	2830.90	2865.06	482846	13833.81	29980	97196	20.13
LAMBODHARA	EQ	21-May-2021	62.50	63.00	65.20	62.50	64.50	64.05	64.14	64980	41.68	864	34918	53.74
LAOPALA	EQ	21-May-2021	274.70	280.00	283.70	255.00	259.80	258.45	269.25	2031785	5470.48	48061	439095	21.61
LASA	EQ	21-May-2021	78.35	78.10	79.80	78.00	78.45	78.30	78.73	152578	120.12	2965	90726	59.46
LAURUSLABS	EQ	21-May-2021	481.65	483.00	492.00	480.60	488.00	488.55	487.47	1455821	7096.74	24932	691441	47.49
LAXMICOT	SM	21-May-2021	16.70	15.10	15.10	15.10	15.10	15.10	15.10	6000	0.91	1	6000	100.00
LAXMIMACH	EQ	21-May-2021	6870.40	6901.00	6988.00	6800.00	6829.65	6827.45	6893.51	5090	350.88	2140	2663	52.32
LCCINFOTEC	EQ	21-May-2021	1.60	1.60	1.60	1.55	1.55	1.55	1.57	435133	6.81	251	413915	95.12
LEMONTREE	EQ	21-May-2021	40.20	40.30	41.00	40.10	40.40	40.35	40.46	1106772	447.75	5424	442797	40.01
LEXUS	SM	21-May-2021	13.85	14.50	14.50	13.40	13.40	13.40	13.77	3000	0.41	3	2000	66.67
LFIC	EQ	21-May-2021	79.95	80.00	81.90	79.90	79.95	80.20	80.05	405	0.32	30	277	68.40
LGBBROSLTD	EQ	21-May-2021	302.40	307.50	308.80	300.00	300.00	301.85	304.63	56594	172.40	1826	37716	66.64
LGBFORGE	EQ	21-May-2021	4.55	4.50	4.75	4.50	4.75	4.75	4.73	181858	8.60	177	157531	86.62
LIBAS	EQ	21-May-2021	46.85	46.20	49.15	45.95	49.00	48.95	48.27	129597	62.56	521	75745	58.45
LIBERTSHOE	EQ	21-May-2021	137.50	137.80	141.25	136.65	137.00	137.70	139.42	132622	184.90	3176	41215	31.08
LICHSGFIN	EQ	21-May-2021	450.95	453.30	459.00	452.00	456.20	456.05	456.01	3668647	16729.33	68866	1983245	54.06
LICNETFGSC	EQ	21-May-2021	21.92	21.84	22.05	21.84	21.94	21.89	21.90	2940	0.64	89	2832	96.33
LICNETFN50	EQ	21-May-2021	191.66	190.68	190.68	190.68	190.68	190.68	190.68	293	0.56	23	293	100.00
LICNETFSEN	EQ	21-May-2021	549.00	550.00	558.79	545.20	557.00	556.07	553.63	177	0.98	93	85	48.02
LICNFNHGP	EQ	21-May-2021	159.69	164.30	170.00	159.10	168.50	168.15	167.72	4081	6.84	213	3658	89.63
LIKHITHA	EQ	21-May-2021	409.00	412.65	433.90	405.05	419.80	418.00	424.14	492915	2090.67	16774	153763	31.19
LINCOLN	EQ	21-May-2021	318.30	319.00	337.95	319.00	328.00	327.35	330.84	600508	1986.71	14190	215567	35.90
LINCPEN	EQ	21-May-2021	155.20	157.80	157.80	154.65	156.35	156.15	156.05	810	1.26	63	498	61.48
LINDEINDIA	EQ	21-May-2021	1686.00	1690.00	1699.00	1642.60	1649.00	1646.75	1661.58	122019	2027.44	8394	91120	74.68
LIQUIDBEES	EQ	21-May-2021	1000.00	997.10	1000.01	997.10	1000.01	1000.00	1000.00	1008416	10084.19	4503	844825	83.78
LIQUIDETF	EQ	21-May-2021	999.99	1000.01	1000.01	999.99	1000.00	999.99	1000.00	17932	179.32	65	8418	46.94
LODHA	EQ	21-May-2021	628.55	636.90	656.90	628.50	645.05	644.35	643.32	657707	4231.18	13264	370130	56.28
LOKESHMACH	BE	21-May-2021	43.00	43.00	43.85	42.50	43.80	43.10	43.06	8701	3.75	72	-	-
LOTUSEYE	EQ	21-May-2021	49.45	50.00	53.00	50.00	51.20	50.80	51.44	39017	20.07	598	23527	60.30
LOVABLE	EQ	21-May-2021	97.15	97.90	104.90	97.15	103.70	102.90	101.66	297575	302.51	3319	200769	67.47
LPDC	EQ	21-May-2021	2.20	2.30	2.30	2.15	2.25	2.20	2.21	9561	0.21	46	5594	58.51
LSIL	BE	21-May-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	1010173	17.68	1372	-	-
LT	EQ	21-May-2021	1409.75	1415.00	1424.70	1407.10	1419.00	1418.05	1416.95	2185322	30964.86	122337	1057069	48.37
LTI	EQ	21-May-2021	3673.75	3702.00	3702.40	3635.10	3659.95	3655.65	3661.86	259149	9489.67	31462	127006	49.01
LTMFEOF2R	MF	21-May-2021	16.50	16.50	16.53	16.50	16.53	16.53	16.52	11100	1.83	8	11100	100.00
LTTS	EQ	21-May-2021	2610.80	2627.20	2654.65	2610.25	2622.00	2624.25	2634.34	131585	3466.40	10307	49156	37.36
LUMAXIND	EQ	21-May-2021	1578.60	1578.60	1605.05	1570.70	1599.00	1587.30	1591.50	2589	41.20	482	1795	69.33
LUMAXTECH	EQ	21-May-2021	136.55	137.80	150.80	136.65	143.75	145.50	144.14	494761	713.17	7932	256886	51.92
LUPIN	EQ	21-May-2021	1204.30	1210.60	1217.90	1205.50	1215.00	1214.55	1212.82	1248152	15137.81	24423	378211	30.30
LUXIND	EQ	21-May-2021	2057.55	2061.00	2100.00	2030.00	2049.00	2041.65	2062.11	416588	8590.50	7729	312490	75.01
LXCHEM	EQ	21-May-2021	217.90	220.00	234.65	218.80	224.90	224.95	227.96	5272118	12018.54	60553	1516490	28.76
LYKALABS	EQ	21-May-2021	57.55	60.40	60.40	58.55	60.40	60.40	60.28	343137	206.86	958	160660	46.82
LYPSAGEMS	EQ	21-May-2021	4.15	4.20	4.20	4.05	4.05	4.05	4.10	44660	1.83	85	36390	81.48
M&M	EQ	21-May-2021	803.25	804.00	821.00	800.75	818.00	818.95	814.13	5721630	46581.69	136784	2439673	42.64
M&MFIN	EQ	21-May-2021	160.25	162.15	162.50	159.10	160.10	160.30	160.71	15404629	24756.49	145814	5331178	34.61
M&MFIN	N2	21-May-2021	1168.00	1155.00	1155.00	1085.00	1085.00	1085.00	1111.24	58	0.64	8	52	89.66
M100	EQ	21-May-2021	26.61	26.30	26.79	26.30	26.70	26.68	26.67	48468	12.92	1432	39151	80.78
M15RG	MF	21-May-2021	9.13	9.80	9.80	9.80	9.80	9.80	9.80	500	0.05	1	500	100.00
M17RG	MF	21-May-2021	9.01	9.06	9.06	9.06	9.06	9.06	9.06	2100	0.19	2	2100	100.00
M50	EQ	21-May-2021	146.34	143.45	149.00	143.45	148.20	148.19	147.90	1835	2.71	70	1657	90.30
MAANALU	EQ	21-May-2021	187.05	189.00	193.80	185.50	188.50	188.30	190.14	27721	52.71	1009	16640	60.03
MACPOWER	EQ	21-May-2021	90.20	90.30	93.50	87.05	89.25	90.55	90.33	33776	30.51	429	2613	7.74
MADHAV	EQ	21-May-2021	58.30	59.40	60.95	55.60	56.30	57.50	58.88	261835	154.17	2605	118499	45.26
MADHUCON	EQ	21-May-2021	5.40	5.65	5.65	5.15	5.35	5.25	5.30	38389	2.03	101	25606	66.70
MADRASFERT	EQ	21-May-2021	30.65	31.40	31.40	29.25	29.50	29.50	29.93	601487	180.00	2596	362545	60.27
MAESGETF	EQ	21-May-2021	25.47	26.23	26.92	25.00	25.84	25.83	25.78	238443	61.47	92	227026	95.21
MAFANG	EQ	21-May-2021	46.42	47.49	48.46	47.00	47.20	47.32	47.35	424374	200.92	4567	274491	64.68
MAGADSUGAR	EQ	21-May-2021	182.25	180.40	182.95	173.95	175.00	175.55	176.80	69104	122.17	1962	40382	58.44
MAGMA	EQ	21-May-2021	134.85	137.00	138.80	135.20	135.50	135.55	136.43	855440	1167.08	6667	499900	58.44
MAGMA	N6	21-May-2021	1198.99	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	5	0.06	1	5	100.00
MAGNUM	EQ	21-May-2021	5.05	5.30	5.30	5.30	5.30	5.30	5.30	8938	0.47	12	8938	100.00
MAHABANK	EQ	21-May-2021	24.85	25.00	25.35	24.90	25.10	25.15	25.12	6098172	1532.10	8049	1990609	32.64
MAHAPEXLTD	BE	21-May-2021	91.90	94.95	96.45	87.35	96.45	95.55	94.03	34723	32.65	165	-	-
MAHASTEEL	EQ	21-May-2021	88.70	89.95	90.55	87.00	87.90	87.75	88.69	19952	17.70	336	12434	62.32
MAHEPC	EQ	21-May-2021	143.75	145.00	145.00	143.10	143.45	143.25	143.72	79090	113.67	1352	46629	58.96
MAHESHWARI	EQ	21-May-2021	112.75	114.80	114.80	102.35	112.25	113.05	111.63	81743	91.25	1340	43706	53.47
MAHICKRA	SM	21-May-2021	78.00	81.15	88.00	79.30	85.00	85.40	83.01	34500	28.64	23	28500	82.61
MAHINDCIE	EQ	21-May-2021	189.65	190.00	191.70	185.70	188.00	188.05	188.61	186041	350.89	4126	97796	52.57
MAHLIFE	EQ	21-May-2021	531.00	531.00	539.00	525.00	530.25	532.95	534.31	21825	116.61	1381	14449	66.20
MAHLOG	EQ	21-May-2021	527.20	529.50	541.90	526.55	533.60	533.90	535.42	109049	583.87	8971	54195	49.70
MAHSCOOTER	EQ	21-May-2021	3540.10	3548.80	3603.15	3533.15	3573.00	3567.90	3572.76	5269	188.25	880	3139	59.57
MAHSEAMLES	EQ	21-May-2021	290.50	292.00	295.85	291.50	293.30	292.50	293.31	30367	89.07	1522	15182	50.00
MAITHANALL	EQ	21-May-2021	769.20	774.00	780.00	750.05	758.00	755.00	769.70	76957	592.34	3009	53756	69.85
MAJESCO	EQ	21-May-2021	78.00	78.45	78.45	76.50	77.05	77.00	77.17	462983	357.30	6025	278862	60.23
MALUPAPER	EQ	21-May-2021	29.05	29.20	29.55	28.15	28.25	28.25	28.70	33549	9.63	559	18467	55.04
MAN50ETF	EQ	21-May-2021	152.77	154.05	158.02	149.05	155.01	155.00	154.28	18219	28.11	102	16902	92.77
MANAKALUCO	BE	21-May-2021	18.10	19.00	19.00	19.00	19.00	19.00	19.00	339177	64.44	220	-	-
MANAKCOAT	EQ	21-May-2021	16.05	16.05	16.05	15.45	16.00	15.80	15.91	128146	20.39	284	19467	15.19
MANAKSIA	EQ	21-May-2021	62.65	63.90	63.90	62.05	62.35	62.35	62.85	73217	46.02	1486	49332	67.38
MANAKSTEEL	EQ	21-May-2021	25.35	26.25	26.25	25.15	25.45	25.55	25.72	21303	5.48	316	15775	74.05
MANALIPETC	EQ	21-May-2021	82.30	83.00	83.50	80.60	81.60	81.20	81.71	637917	521.23	4313	390144	61.16
MANAPPURAM	EQ	21-May-2021	159.70	161.85	161.85	158.70	159.70	159.65	159.76	2579310	4120.78	16590	747943	29.00
MANGALAM	EQ	21-May-2021	149.60	135.00	141.00	135.00	136.55	136.30	137.37	508449	698.47	7902	257917	50.73
MANGCHEFER	EQ	21-May-2021	92.55	92.85	93.40	89.10	90.00	89.95	90.49	656217	593.82	6292	403244	61.45
MANGLMCEM	EQ	21-May-2021	324.15	328.90	336.00	326.05	328.50	328.45	329.81	241556	796.67	5907	162565	67.30
MANGTIMBER	EQ	21-May-2021	12.15	12.75	12.75	12.75	12.75	12.75	12.75	10612	1.35	20	10612	100.00
MANINDS	EQ	21-May-2021	99.40	100.20	101.00	98.55	98.90	99.20	99.98	267182	267.14	2789	164360	61.52
MANINFRA	EQ	21-May-2021	43.50	43.50	43.50	42.35	42.85	42.95	42.88	873017	374.32	4118	494176	56.61
MANUGRAPH	EQ	21-May-2021	12.85	12.85	12.95	12.50	12.50	12.55	12.59	4613	0.58	50	4203	91.11
MANXT50	EQ	21-May-2021	368.82	369.20	379.30	358.83	368.80	368.78	369.63	3583	13.24	76	3109	86.77
MARALOVER	EQ	21-May-2021	38.00	38.00	38.75	37.60	37.95	38.45	37.98	17768	6.75	115	16251	91.46
MARATHON	EQ	21-May-2021	53.35	55.50	56.00	55.00	55.45	55.90	55.89	66133	36.96	523	51330	77.62
MARICO	EQ	21-May-2021	469.05	469.70	470.30	457.60	459.50	459.70	462.32	2488470	11504.73	43503	925397	37.19
MARINE	EQ	21-May-2021	84.80	86.90	88.90	81.10	82.00	82.00	85.21	704889	600.65	5171	200135	28.39
MARKSANS	EQ	21-May-2021	73.80	75.85	77.75	74.20	74.85	74.70	75.85	4246731	3221.33	21738	1611911	37.96
MARSHALL	SM	21-May-2021	14.70	15.40	15.40	15.40	15.40	15.40	15.40	51000	7.85	15	51000	100.00
MARUTI	EQ	21-May-2021	6737.85	6780.00	6835.50	6744.25	6811.10	6814.65	6796.16	434363	29520.02	46661	179876	41.41
MASFIN	EQ	21-May-2021	857.80	855.00	893.95	855.00	873.05	878.90	878.92	43430	381.72	4301	14241	32.79
MASKINVEST	BE	21-May-2021	27.20	25.85	25.85	25.85	25.85	25.85	25.85	1	0.00	1	-	-
MASTEK	EQ	21-May-2021	1824.10	1846.10	1920.00	1831.10	1870.00	1871.40	1879.73	96176	1807.85	11262	40314	41.92
MATRIMONY	EQ	21-May-2021	873.10	889.95	905.00	874.00	895.00	895.40	895.80	47199	422.81	1781	39576	83.85
MAWANASUG	EQ	21-May-2021	49.15	49.50	49.75	47.30	48.40	48.45	48.24	149100	71.93	1017	87548	58.72
MAXHEALTH	EQ	21-May-2021	225.10	227.00	234.00	224.80	227.10	227.25	228.30	24274755	55418.90	116675	9024902	37.18
MAXIND	EQ	21-May-2021	68.55	68.50	69.70	68.40	69.40	69.20	69.15	241665	167.12	1143	153953	63.71
MAXVIL	EQ	21-May-2021	64.10	65.45	67.95	64.30	66.00	66.10	66.46	494046	328.34	3902	299417	60.61
MAYURUNIQ	EQ	21-May-2021	433.60	433.00	438.20	430.00	432.40	432.30	434.11	29086	126.27	1825	18747	64.45
MAZDA	EQ	21-May-2021	500.20	500.05	520.00	492.55	498.05	504.40	507.02	17804	90.27	934	9250	51.95
MAZDOCK	EQ	21-May-2021	213.55	215.00	216.60	209.80	211.05	210.70	212.96	734531	1564.26	8227	297675	40.53
MBAPL	EQ	21-May-2021	82.05	85.90	86.15	78.30	83.00	83.00	83.77	4345	3.64	69	3589	82.60
MBECL	BE	21-May-2021	7.65	7.45	7.75	7.35	7.70	7.70	7.64	20724	1.58	61	-	-
MBLINFRA	EQ	21-May-2021	18.45	19.00	19.25	18.40	18.85	18.85	18.80	107825	20.27	943	48649	45.12
MCDHOLDING	EQ	21-May-2021	40.50	39.30	41.40	39.30	40.95	40.85	40.78	18132	7.39	399	8842	48.76
MCDOWELL-N	EQ	21-May-2021	572.15	576.00	577.30	570.25	571.95	572.25	573.28	1083285	6210.23	21393	436048	40.25
MCL	EQ	21-May-2021	87.25	87.00	88.00	86.05	86.80	86.30	86.83	14938	12.97	218	9429	63.12
MCLEODRUSS	EQ	21-May-2021	26.10	26.80	27.40	26.55	27.40	27.40	27.34	1580388	432.05	1332	1429013	90.42
MCX	EQ	21-May-2021	1625.95	1643.00	1664.85	1615.00	1620.05	1626.85	1641.55	292476	4801.13	17654	101627	34.75
MEGASOFT	BE	21-May-2021	11.50	11.50	11.80	11.50	11.65	11.60	11.61	33289	3.86	96	-	-
MELSTAR	BZ	21-May-2021	2.20	2.30	2.30	2.10	2.30	2.30	2.28	7410	0.17	31	-	-
MENONBE	EQ	21-May-2021	60.40	61.25	62.30	60.80	61.20	61.00	61.51	80656	49.61	1146	53244	66.01
MEP	EQ	21-May-2021	17.95	18.10	20.10	18.05	20.10	19.85	19.45	1535565	298.65	2563	772130	50.28
MERCATOR	EQ	21-May-2021	1.30	1.30	1.35	1.30	1.35	1.35	1.34	1718090	23.00	617	1173783	68.32
METALFORGE	BZ	21-May-2021	7.00	7.35	7.35	6.65	6.75	6.70	6.89	31107	2.14	92	-	-
METROPOLIS	EQ	21-May-2021	2295.10	2310.00	2351.30	2261.00	2290.00	2283.30	2312.91	47830	1106.27	6623	18270	38.20
MFSL	EQ	21-May-2021	884.35	889.00	914.40	880.05	907.00	902.75	899.92	775770	6981.31	20898	263888	34.02
MGEL	EQ	21-May-2021	47.10	49.50	49.50	46.70	47.35	46.80	47.22	50395	23.79	191	39869	79.11
MGL	EQ	21-May-2021	1115.85	1125.00	1142.90	1112.20	1133.10	1130.85	1129.72	525963	5941.90	17359	146711	27.89
MHHL	SM	21-May-2021	37.45	37.85	37.85	35.60	35.60	35.60	36.17	33000	11.94	11	24000	72.73
MHRIL	EQ	21-May-2021	216.95	223.00	223.00	216.05	217.10	216.90	218.93	210872	461.65	4935	113360	53.76
MIC	BE	21-May-2021	1.10	1.05	1.15	1.05	1.05	1.05	1.08	18499	0.20	38	-	-
MIDHANI	EQ	21-May-2021	200.40	202.00	203.65	199.50	200.15	200.30	201.68	437579	882.50	6335	171849	39.27
MINDACORP	EQ	21-May-2021	112.80	114.70	114.90	109.45	110.55	110.40	112.62	504118	567.72	6840	259040	51.38
MINDAIND	EQ	21-May-2021	562.45	569.95	577.20	558.00	560.00	560.20	568.57	283113	1609.68	10228	72938	25.76
MINDSPACE	RR	21-May-2021	289.97	288.07	289.99	287.60	288.50	288.22	288.84	229400	662.61	703	195000	85.00
MINDTECK	EQ	21-May-2021	54.25	56.95	56.95	53.80	53.80	54.10	54.39	19880	10.81	440	13617	68.50
MINDTREE	EQ	21-May-2021	2094.10	2122.55	2134.95	2078.05	2125.00	2122.70	2109.20	968443	20426.43	46961	274852	28.38
MIRCELECTR	EQ	21-May-2021	16.90	17.40	17.70	16.90	17.70	17.70	17.49	833539	145.81	879	759534	91.12
MIRZAINT	EQ	21-May-2021	50.20	50.40	53.70	50.40	51.90	51.90	52.39	900980	471.98	5621	459161	50.96
MITTAL	EQ	21-May-2021	10.00	9.60	10.20	9.60	10.10	10.05	10.10	31731	3.20	143	29374	92.57
MMFL	EQ	21-May-2021	499.45	512.00	512.00	486.10	505.90	496.45	495.04	5552	27.48	598	2971	53.51
MMP	EQ	21-May-2021	92.55	92.55	96.90	91.10	91.10	91.85	92.37	18040	16.66	252	11887	65.89
MMTC	EQ	21-May-2021	53.75	54.15	54.65	52.65	53.35	53.00	53.58	3546599	1900.20	13367	1083718	30.56
MODIRUBBER	BE	21-May-2021	76.15	75.00	77.75	75.00	77.00	76.75	76.65	4002	3.07	61	-	-
MODISNME	EQ	21-May-2021	54.35	57.90	57.90	53.50	55.50	55.45	54.98	58389	32.10	570	25945	44.43
MOHITIND	EQ	21-May-2021	7.35	7.10	7.70	7.10	7.50	7.50	7.49	26606	1.99	70	12544	47.15
MOHOTAIND	EQ	21-May-2021	6.80	6.80	6.90	6.50	6.65	6.60	6.53	63520	4.15	308	53723	84.58
MOIL	EQ	21-May-2021	171.45	172.60	173.00	167.15	168.90	168.25	170.24	753189	1282.20	10450	326175	43.31
MOKSH	EQ	21-May-2021	67.35	68.90	70.00	61.00	61.00	61.80	66.38	716944	475.93	1893	35376	4.93
MOLDTECH	EQ	21-May-2021	52.45	57.00	57.00	52.60	54.00	54.45	54.76	291088	159.41	3831	187672	64.47
MOLDTEKPP	E1	21-May-2021	336.00	365.00	379.60	336.10	340.70	347.90	350.43	635	2.23	157	414	65.20
MOLDTKPAC	EQ	21-May-2021	467.40	484.50	484.50	464.00	471.00	471.55	470.30	46831	220.25	7360	25715	54.91
MOLDTKPAC	W1	21-May-2021	305.00	344.95	344.95	315.00	315.00	315.00	324.96	48	0.16	5	48	100.00
MONTECARLO	EQ	21-May-2021	265.40	265.30	270.00	263.00	264.75	265.15	265.56	58152	154.43	1797	36472	62.72
MORARJEE	EQ	21-May-2021	16.55	16.90	16.95	15.75	15.75	15.80	16.03	13843	2.22	135	10450	75.49
MOREPENLAB	EQ	21-May-2021	57.50	58.75	59.95	58.20	58.85	58.85	59.14	3663840	2166.80	16435	1997507	54.52
MOTHERSUMI	EQ	21-May-2021	238.90	239.10	247.90	239.05	245.25	245.45	244.97	12477007	30564.80	82842	3357722	26.91
MOTILALOFS	EQ	21-May-2021	747.45	751.40	838.00	751.40	815.50	812.60	807.69	3388326	27367.20	104405	669425	19.76
MOTOGENFIN	EQ	21-May-2021	20.60	20.70	21.40	20.65	20.90	20.85	20.80	6727	1.40	51	2918	43.38
MPHASIS	EQ	21-May-2021	1764.35	1786.95	1839.80	1748.05	1815.00	1786.05	1773.65	799241	14175.75	33197	434306	54.34
MPSLTD	EQ	21-May-2021	631.75	630.25	639.05	620.00	620.00	621.00	626.96	5246	32.89	523	3489	66.51
MRF	EQ	21-May-2021	81231.10	81700.00	82483.65	81300.00	81800.00	82178.20	81979.94	20210	16568.15	12011	3692	18.27
MRO-TEK	EQ	21-May-2021	23.50	23.60	24.65	23.60	24.50	24.45	24.33	1825	0.44	23	1806	98.96
MRPL	EQ	21-May-2021	50.15	50.80	53.10	49.40	51.65	51.70	51.50	13634956	7022.31	34860	2884012	21.15
MSPL	BE	21-May-2021	10.95	11.30	11.30	10.90	11.20	11.05	11.18	100876	11.27	147	-	-
MSTCLTD	EQ	21-May-2021	278.15	282.00	286.40	276.00	280.05	278.50	280.49	530508	1488.05	10573	252193	47.54
MTARTECH	EQ	21-May-2021	927.35	930.10	937.85	921.00	922.60	926.00	928.32	58900	546.78	5252	27837	47.26
MTEDUCARE	EQ	21-May-2021	7.45	7.60	7.60	7.35	7.45	7.45	7.49	57622	4.31	286	42486	73.73
MTNL	EQ	21-May-2021	17.60	17.95	18.10	17.50	17.60	17.60	17.76	1131458	200.95	2681	542197	47.92
MUKANDLTD	BE	21-May-2021	131.90	138.45	138.45	132.20	138.00	138.20	138.20	377672	521.94	1259	-	-
MUKANDLTD	P1	21-May-2021	5.95	4.90	5.95	4.90	5.80	5.80	5.86	1545	0.09	13	1094	70.81
MUKTAARTS	EQ	21-May-2021	34.65	35.45	37.00	33.45	35.10	35.15	35.81	142111	50.89	1069	46306	32.58
MUNJALAU	EQ	21-May-2021	60.25	61.25	62.00	60.50	60.60	60.70	61.21	612075	374.64	5075	253396	41.40
MUNJALSHOW	EQ	21-May-2021	137.25	138.00	151.30	138.00	144.15	145.25	146.76	514408	754.95	7382	140846	27.38
MURUDCERA	EQ	21-May-2021	23.90	24.20	25.20	23.40	24.05	24.20	24.37	415531	101.27	2287	200696	48.30
MUTHOOTCAP	EQ	21-May-2021	379.70	385.80	385.80	377.10	379.95	379.75	380.77	23585	89.80	1146	14812	62.80
MUTHOOTFIN	EQ	21-May-2021	1263.15	1272.00	1278.00	1261.25	1265.90	1265.20	1267.24	579488	7343.53	19922	197680	34.11
N100	EQ	21-May-2021	952.90	989.90	989.90	962.00	972.64	973.62	973.00	44594	433.90	3188	29977	67.22
NABARD	N2	21-May-2021	1241.30	1243.00	1243.00	1243.00	1243.00	1243.00	1243.00	200	2.49	2	200	100.00
NACLIND	EQ	21-May-2021	51.50	51.50	52.90	49.20	50.85	50.20	51.13	122578	62.68	1434	87307	71.23
NAGAFERT	EQ	21-May-2021	10.15	10.65	10.65	10.00	10.60	10.50	10.57	4154538	438.94	5365	2342680	56.39
NAGREEKEXP	EQ	21-May-2021	19.85	19.30	21.80	19.15	21.00	21.00	21.26	110431	23.47	552	37356	33.83
NAHARCAP	EQ	21-May-2021	125.25	125.40	128.55	124.95	125.10	126.45	126.06	12314	15.52	421	6854	55.66
NAHARINDUS	EQ	21-May-2021	58.45	58.45	59.35	56.65	57.50	57.30	57.59	32939	18.97	395	17866	54.24
NAHARPOLY	EQ	21-May-2021	151.95	154.30	162.65	152.95	157.00	159.05	157.04	156783	246.21	3200	100864	64.33
NAHARSPING	EQ	21-May-2021	134.50	131.30	139.95	131.30	137.00	134.65	134.03	77903	104.41	1003	52663	67.60
NAM-INDIA	EQ	21-May-2021	349.65	352.45	356.35	350.00	351.10	350.90	352.17	600233	2113.83	12486	304091	50.66
NATCOPHARM	EQ	21-May-2021	934.50	940.00	997.40	937.00	987.95	990.05	974.79	3476916	33892.73	88101	1063330	30.58
NATHBIOGEN	EQ	21-May-2021	416.00	425.50	445.00	418.20	421.00	423.85	434.04	75743	328.76	2066	38267	50.52
NATIONALUM	EQ	21-May-2021	71.65	72.00	72.50	70.55	70.95	70.80	71.49	20765563	14845.09	40929	6668923	32.12
NAUKRI	EQ	21-May-2021	4394.75	4450.00	4496.85	4312.05	4344.00	4333.70	4388.34	796681	34961.09	69096	406589	51.04
NAVINFLUOR	EQ	21-May-2021	3188.25	3200.00	3240.00	3192.00	3199.00	3198.90	3216.51	199858	6428.45	19996	53367	26.70
NAVKARCORP	EQ	21-May-2021	42.50	43.00	43.75	41.50	41.75	41.65	42.48	1240596	527.05	8151	657164	52.97
NAVNETEDUL	EQ	21-May-2021	78.10	78.70	81.20	76.35	77.00	76.95	78.23	597140	467.15	10388	231110	38.70
NAZARA	EQ	21-May-2021	1665.50	1674.70	1679.70	1651.00	1656.50	1659.35	1666.69	80402	1340.05	6796	33729	41.95
NBCC	EQ	21-May-2021	49.40	49.45	50.20	49.00	49.10	49.20	49.54	8456946	4189.47	19631	3293817	38.95
NBIFIN	EQ	21-May-2021	2405.55	2750.00	2886.65	2473.00	2850.00	2842.80	2831.30	16428	465.13	3141	7992	48.65
NBVENTURES	EQ	21-May-2021	90.55	91.45	91.70	84.25	87.60	87.70	88.45	1129906	999.36	10480	597570	52.89
NCC	EQ	21-May-2021	83.30	83.95	89.25	83.60	87.80	88.15	87.23	15237993	13292.52	51331	5634592	36.98
NCLIND	EQ	21-May-2021	199.25	203.90	207.00	200.50	201.00	202.05	204.17	518507	1058.64	11161	213259	41.13
NCPSESDL24	EQ	21-May-2021	104.32	104.40	104.51	104.36	104.41	104.41	104.39	2307	2.41	22	2161	93.67
NDGL	EQ	21-May-2021	891.00	891.50	960.00	885.95	960.00	945.95	929.30	716	6.65	79	502	70.11
NDL	BE	21-May-2021	45.30	43.20	46.50	43.05	43.50	43.05	43.31	70257	30.42	393	-	-
NDRAUTO	EQ	21-May-2021	222.55	234.40	237.00	217.55	230.00	227.85	228.52	17032	38.92	688	7553	44.35
NDTV	EQ	21-May-2021	74.45	78.15	78.15	78.15	78.15	78.15	78.15	160770	125.64	251	160770	100.00
NECCLTD	EQ	21-May-2021	10.10	10.45	10.50	10.05	10.20	10.20	10.29	38011	3.91	181	32991	86.79
NECLIFE	EQ	21-May-2021	29.20	29.95	30.35	29.30	29.40	29.55	29.85	756057	225.68	3293	437883	57.92
NELCAST	EQ	21-May-2021	75.25	75.25	78.00	74.20	75.50	75.65	76.14	238432	181.54	3724	93994	39.42
NELCO	EQ	21-May-2021	213.35	214.00	225.15	214.00	217.70	218.55	220.80	284995	629.26	6959	124735	43.77
NEOGEN	EQ	21-May-2021	926.45	949.00	1018.00	928.00	982.00	974.90	985.84	500834	4937.44	30228	101254	20.22
NESCO	EQ	21-May-2021	522.95	529.95	532.50	523.15	524.50	524.40	528.09	67730	357.67	2860	40595	59.94
NESTLEIND	EQ	21-May-2021	17285.35	17385.35	17550.00	17280.25	17445.00	17497.10	17454.10	67260	11739.62	17771	35141	52.25
NETF	EQ	21-May-2021	186.00	180.42	185.02	180.42	185.02	185.02	184.86	144	0.27	17	143	99.31
NETFCONSUM	EQ	21-May-2021	65.63	65.80	66.00	64.52	65.35	65.31	65.24	10449	6.82	134	9310	89.10
NETFDIVOPP	EQ	21-May-2021	37.90	36.52	38.90	36.50	37.75	37.74	37.20	6692	2.49	150	3915	58.50
NETFGILT5Y	EQ	21-May-2021	48.23	48.27	48.30	48.26	48.30	48.30	48.29	2241	1.08	7	2241	100.00
NETFIT	EQ	21-May-2021	26.22	26.42	26.76	26.24	26.33	26.29	26.32	175985	46.32	1178	115975	65.90
NETFLTGILT	EQ	21-May-2021	22.42	22.50	22.50	22.40	22.45	22.46	22.46	13992	3.14	115	13285	94.95
NETFMID150	EQ	21-May-2021	95.70	96.30	96.78	95.96	96.39	96.43	96.46	39936	38.52	569	24407	61.12
NETFNIF100	EQ	21-May-2021	156.00	158.99	158.99	153.11	157.50	157.96	157.23	1083	1.70	42	876	80.89
NETFNV20	EQ	21-May-2021	82.20	82.80	83.10	82.50	82.73	82.95	82.96	3240	2.69	71	2775	85.65
NETFSDL26	EQ	21-May-2021	103.05	103.02	103.05	102.95	103.05	103.05	103.01	261	0.27	4	61	23.37
NETWORK18	EQ	21-May-2021	41.75	42.05	42.75	40.05	40.60	40.60	41.52	1999921	830.33	6157	753422	37.67
NEULANDLAB	EQ	21-May-2021	2265.15	2289.00	2299.00	2156.10	2187.95	2185.50	2201.97	84889	1869.23	9017	45620	53.74
NEWGEN	EQ	21-May-2021	341.75	345.00	360.00	342.00	358.10	357.90	353.65	362417	1281.68	14142	209250	57.74
NEXTMEDIA	EQ	21-May-2021	4.35	4.55	4.55	4.40	4.55	4.55	4.53	6465	0.29	53	6375	98.61
NFL	EQ	21-May-2021	69.45	70.00	70.10	67.50	68.00	67.80	68.36	2534560	1732.75	14372	1017915	40.16
NH	EQ	21-May-2021	440.10	444.50	444.50	435.05	437.35	436.40	438.55	193096	846.83	4193	132702	68.72
NHAI	N1	21-May-2021	1080.21	1077.01	1081.00	1077.00	1081.00	1080.86	1080.27	2087	22.55	22	1987	95.21
NHAI	N2	21-May-2021	1268.70	1274.70	1276.00	1269.00	1275.55	1274.95	1273.56	2062	26.26	30	1489	72.21
NHAI	N6	21-May-2021	1286.77	1287.00	1290.00	1287.00	1290.00	1290.00	1288.74	524	6.75	12	500	95.42
NHAI	N8	21-May-2021	1139.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	113	1.28	7	113	100.00
NHAI	N9	21-May-2021	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	260	3.22	4	260	100.00
NHAI	NA	21-May-2021	1240.47	1241.00	1241.00	1239.20	1239.20	1239.20	1240.70	205	2.54	3	205	100.00
NHAI	NC	21-May-2021	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	228	2.63	5	228	100.00
NHAI	NE	21-May-2021	1280.80	1280.00	1280.00	1273.00	1273.00	1273.03	1278.81	302	3.86	5	300	99.34
NHBTF2014	N4	21-May-2021	5600.00	5600.00	5600.00	5600.00	5600.00	5600.00	5600.00	5	0.28	1	5	100.00
NHBTF2014	N6	21-May-2021	7200.00	7201.00	7220.00	7201.00	7220.00	7220.00	7218.10	10	0.72	4	10	100.00
NHBTF2023	N6	21-May-2021	6466.00	6499.99	6500.00	6499.99	6500.00	6500.00	6499.99	70	4.55	3	70	100.00
NHBTF2023	N7	21-May-2021	7249.00	7092.00	7092.00	7092.00	7092.00	7092.00	7092.00	25	1.77	1	25	100.00
NHPC	EQ	21-May-2021	25.55	25.55	25.90	25.55	25.60	25.60	25.68	2619013	672.48	5035	1049000	40.05
NHPC	N2	21-May-2021	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	1	0.01	1	1	100.00
NHPC	N5	21-May-2021	1300.00	1300.00	1302.00	1300.00	1300.00	1300.00	1300.97	310	4.03	4	310	100.00
NHPC	N6	21-May-2021	1410.00	1423.98	1423.98	1420.00	1423.00	1423.00	1423.40	70	1.00	14	65	92.86
NIACL	EQ	21-May-2021	165.80	166.50	167.15	162.70	164.25	164.00	164.75	720091	1186.35	10580	327251	45.45
NIBL	BE	21-May-2021	19.55	20.50	20.50	18.70	19.95	19.90	19.67	7302	1.44	45	-	-
NIFTYBEES	EQ	21-May-2021	159.64	174.90	174.90	159.75	162.49	162.10	161.39	1585589	2559.01	14112	987949	62.31
NIITLTD	EQ	21-May-2021	177.75	180.00	183.50	178.00	178.35	178.80	180.91	237838	430.27	6168	99083	41.66
NILAINFRA	EQ	21-May-2021	5.15	5.15	5.25	5.10	5.15	5.15	5.21	141473	7.37	232	109892	77.68
NILASPACES	EQ	21-May-2021	1.45	1.50	1.50	1.40	1.45	1.40	1.45	128234	1.86	143	103178	80.46
NILKAMAL	EQ	21-May-2021	2143.70	2143.50	2245.00	2132.20	2200.00	2193.75	2195.48	36624	804.07	5819	10601	28.95
NIPPOBATRY	EQ	21-May-2021	786.75	798.00	820.05	781.45	815.00	813.55	804.67	5924	47.67	571	4082	68.91
NIRAJ	EQ	21-May-2021	39.95	40.85	40.95	38.50	39.10	39.50	40.20	8438	3.39	116	6342	75.16
NITCO	EQ	21-May-2021	22.35	22.35	23.00	22.20	22.55	22.65	22.61	54538	12.33	623	39502	72.43
NITINFIRE	BZ	21-May-2021	0.65	0.70	0.70	0.65	0.65	0.65	0.69	276308	1.91	83	-	-
NITINSPIN	EQ	21-May-2021	119.75	121.00	121.40	116.00	116.35	116.75	118.20	195756	231.38	2353	135716	69.33
NITIRAJ	EQ	21-May-2021	47.80	50.15	50.15	49.00	50.15	50.15	50.14	14946	7.49	97	13273	88.81
NKIND	BE	21-May-2021	24.35	23.25	24.35	23.25	24.35	24.35	23.52	123	0.03	2	-	-
NLCINDIA	EQ	21-May-2021	61.40	62.00	62.30	60.55	60.70	60.70	61.27	3045734	1866.17	12270	1463127	48.04
NMDC	EQ	21-May-2021	178.70	180.00	180.90	175.05	175.90	176.20	177.48	13545641	24041.07	60864	3510699	25.92
NOCIL	EQ	21-May-2021	212.50	215.00	219.40	211.00	215.00	214.15	215.34	1078492	2322.47	15465	451405	41.86
NOIDATOLL	EQ	21-May-2021	6.05	6.05	6.30	5.95	6.05	6.15	6.16	113348	6.98	185	79312	69.97
NOVARTIND	EQ	21-May-2021	626.45	627.55	639.00	625.00	630.00	627.50	630.43	10439	65.81	912	5222	50.02
NPBET	EQ	21-May-2021	173.43	170.63	177.00	170.63	176.87	176.86	176.77	308	0.54	25	306	99.35
NRAIL	EQ	21-May-2021	249.80	254.00	254.00	248.55	251.40	251.85	251.99	13088	32.98	833	9244	70.63
NRBBEARING	EQ	21-May-2021	114.20	115.45	115.95	112.25	113.50	112.95	113.95	248128	282.74	4115	160301	64.60
NSIL	EQ	21-May-2021	1658.60	1649.10	1712.00	1649.10	1680.00	1680.00	1690.31	417	7.05	123	364	87.29
NTPC	EQ	21-May-2021	111.75	112.30	113.15	111.25	112.65	112.85	112.22	12171685	13658.61	50631	5279548	43.38
NTPC	N4	21-May-2021	1150.00	1150.00	1150.00	1140.00	1140.00	1140.00	1140.21	1000	11.40	7	1000	100.00
NTPC	N7	21-May-2021	13.70	13.61	13.79	13.61	13.71	13.73	13.75	25272	3.48	108	18894	74.76
NTPC	NB	21-May-2021	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	251	2.91	4	251	100.00
NTPC	NC	21-May-2021	1245.61	1248.01	1248.01	1248.01	1248.01	1248.01	1248.01	39	0.49	2	39	100.00
NUCLEUS	EQ	21-May-2021	576.40	580.90	594.70	577.55	584.65	580.80	584.91	65584	383.61	3305	36423	55.54
NURECA	EQ	21-May-2021	1587.25	1561.00	1625.00	1561.00	1579.80	1582.25	1586.40	16816	266.77	2174	8335	49.57
NXTDIGITAL	EQ	21-May-2021	525.45	538.00	546.00	524.35	528.00	528.00	531.56	10418	55.38	450	5894	56.58
OAL	EQ	21-May-2021	798.35	800.70	804.00	787.90	791.05	792.25	794.80	12099	96.16	1110	7387	61.05
OBEROIRLTY	EQ	21-May-2021	598.05	604.00	633.75	593.15	610.45	612.00	615.09	1614721	9932.00	47211	410050	25.39
OCCL	EQ	21-May-2021	953.75	949.85	962.75	945.10	945.10	947.70	952.78	4583	43.67	509	3176	69.30
OFSS	EQ	21-May-2021	3623.05	3669.70	3689.95	3630.00	3650.00	3659.70	3662.98	130557	4782.27	8846	92516	70.86
OIL	EQ	21-May-2021	133.05	133.10	133.80	131.40	131.55	131.65	132.12	1022258	1350.60	20922	557259	54.51
OLECTRA	EQ	21-May-2021	178.85	180.00	183.45	175.10	177.00	178.70	180.75	146609	265.00	3737	94749	64.63
OMAXAUTO	EQ	21-May-2021	46.20	46.10	47.85	45.20	46.40	46.65	46.90	123906	58.12	1296	58956	47.58
OMAXE	EQ	21-May-2021	81.75	83.00	83.20	80.75	81.10	81.95	81.82	80293	65.70	1810	46654	58.10
OMINFRAL	EQ	21-May-2021	23.15	23.70	24.10	22.80	22.80	22.85	23.06	44045	10.16	376	33233	75.45
ONELIFECAP	EQ	21-May-2021	7.50	7.65	7.85	7.40	7.85	7.85	7.84	14343	1.12	28	14323	99.86
ONEPOINT	BE	21-May-2021	15.75	15.75	15.95	15.10	15.25	15.25	15.31	1844	0.28	26	-	-
ONGC	EQ	21-May-2021	111.80	111.05	114.05	111.05	112.75	112.75	112.61	20562816	23154.96	83398	7732309	37.60
ONMOBILE	EQ	21-May-2021	105.75	106.70	120.00	106.10	117.80	117.10	115.42	6055554	6989.12	52648	2108648	34.82
ONWARDTEC	EQ	21-May-2021	119.65	121.65	123.00	119.10	119.10	119.35	120.52	34201	41.22	1027	18355	53.67
OPTIEMUS	EQ	21-May-2021	130.05	131.80	134.90	126.50	128.20	128.95	130.39	68610	89.46	816	50617	73.77
OPTOCIRCUI	BE	21-May-2021	4.40	4.30	4.45	4.25	4.45	4.40	4.39	462480	20.28	461	-	-
ORBTEXP	EQ	21-May-2021	72.60	74.00	76.20	69.40	72.15	72.45	72.75	70594	51.36	1296	37191	52.68
ORCHPHARMA	EQ	21-May-2021	1487.85	1499.95	1525.00	1459.25	1484.00	1482.20	1481.85	3770	55.87	668	1936	51.35
ORICONENT	EQ	21-May-2021	25.35	26.60	26.60	25.35	26.20	25.95	26.09	198512	51.78	753	163624	82.43
ORIENTABRA	EQ	21-May-2021	25.05	25.05	25.55	24.40	24.55	24.60	24.97	93613	23.37	784	64340	68.73
ORIENTALTL	EQ	21-May-2021	8.70	8.85	8.85	8.45	8.60	8.65	8.65	69808	6.04	194	54423	77.96
ORIENTBELL	EQ	21-May-2021	269.65	270.05	274.00	265.25	269.55	266.55	270.10	44020	118.90	1487	25271	57.41
ORIENTCEM	EQ	21-May-2021	134.75	136.00	141.95	135.85	139.50	139.25	139.08	3258861	4532.49	30189	1566800	48.08
ORIENTELEC	EQ	21-May-2021	291.95	298.40	299.50	294.00	298.00	299.00	297.23	629904	1872.25	15176	379204	60.20
ORIENTHOT	EQ	21-May-2021	29.15	29.15	30.70	29.10	30.70	30.20	30.05	662172	199.00	2637	360068	54.38
ORIENTLTD	EQ	21-May-2021	78.70	78.15	83.40	75.10	80.95	80.70	78.48	7215	5.66	271	4141	57.39
ORIENTPPR	EQ	21-May-2021	27.35	27.70	28.15	27.40	27.50	27.50	27.76	1023101	284.05	3390	582254	56.91
ORIENTREF	EQ	21-May-2021	313.55	315.85	322.30	308.20	312.00	311.85	314.28	190849	599.80	7258	78008	40.87
ORISSAMINE	EQ	21-May-2021	2487.85	2500.30	2528.35	2471.25	2490.00	2479.80	2498.25	7363	183.95	1528	4643	63.06
ORTEL	BZ	21-May-2021	1.05	1.10	1.10	1.00	1.10	1.05	1.03	17009	0.17	24	-	-
ORTINLAB	EQ	21-May-2021	29.60	29.60	30.40	29.00	29.25	29.30	29.58	25958	7.68	420	14506	55.88
OSWALAGRO	EQ	21-May-2021	9.50	9.50	9.60	9.30	9.50	9.50	9.45	114896	10.86	368	82077	71.44
OSWALSEEDS	SM	21-May-2021	34.00	35.40	35.40	35.40	35.40	35.40	35.40	4000	1.42	1	4000	100.00
PAEL	BZ	21-May-2021	9.75	10.00	10.20	9.30	9.30	9.30	9.36	4265	0.40	27	-	-
PAGEIND	EQ	21-May-2021	29634.75	29829.00	30024.75	29100.00	29380.00	29279.75	29571.52	35223	10415.97	14306	13506	38.34
PAISALO	EQ	21-May-2021	604.00	609.75	613.00	595.95	600.00	600.45	602.83	12462	75.13	1788	5860	47.02
PALASHSECU	EQ	21-May-2021	57.20	57.00	57.20	56.00	57.00	57.00	56.98	10892	6.21	43	10707	98.30
PALREDTEC	EQ	21-May-2021	137.85	137.90	142.00	134.10	138.10	139.30	138.26	8564	11.84	375	4150	48.46
PANACEABIO	EQ	21-May-2021	380.60	384.00	384.00	370.00	372.90	371.75	377.02	285335	1075.76	7023	165965	58.16
PANACHE	EQ	21-May-2021	57.15	57.25	58.25	57.10	58.20	58.00	57.82	10768	6.23	113	2423	22.50
PANAMAPET	EQ	21-May-2021	191.55	194.65	196.30	193.45	193.50	193.65	194.47	76919	149.59	1966	47824	62.17
PANSARI	SM	21-May-2021	52.00	53.50	53.50	52.00	52.10	52.10	52.28	36000	18.82	4	36000	100.00
PAR	SM	21-May-2021	62.95	65.85	65.95	65.80	65.95	65.95	65.88	16000	10.54	4	16000	100.00
PARACABLES	EQ	21-May-2021	9.75	9.75	11.40	9.75	10.75	10.75	10.86	2065731	224.33	3032	1099682	53.23
PARAGMILK	EQ	21-May-2021	140.90	141.00	144.70	140.10	140.15	140.55	141.74	390552	553.55	7076	159756	40.91
PARSVNATH	EQ	21-May-2021	8.80	8.90	9.00	8.80	8.90	8.85	8.87	47970	4.25	166	37046	77.23
PARTYCRUS	SM	21-May-2021	21.25	21.00	21.25	21.00	21.25	21.25	21.13	4000	0.85	2	4000	100.00
PATELENG	EQ	21-May-2021	14.75	15.00	15.20	14.65	14.85	14.75	14.94	721013	107.72	1659	493890	68.50
PATINTLOG	EQ	21-May-2021	30.60	30.30	31.70	27.90	30.75	30.50	30.19	440166	132.89	2368	224806	51.07
PATSPINLTD	BE	21-May-2021	6.05	6.20	6.35	5.85	6.20	6.00	6.19	12720	0.79	48	-	-
PAVNAIND	SM	21-May-2021	165.90	165.10	165.10	165.10	165.10	165.10	165.10	800	1.32	1	800	100.00
PCJEWELLER	EQ	21-May-2021	26.10	26.25	28.20	26.20	26.90	26.85	27.16	4142085	1124.98	10448	1731142	41.79
PDMJEPAPER	EQ	21-May-2021	23.95	23.75	24.50	23.75	23.95	23.90	24.10	195697	47.16	959	129729	66.29
PDSMFL	EQ	21-May-2021	769.15	764.75	780.85	753.80	773.15	774.40	765.67	2402	18.39	349	1441	59.99
PEARLPOLY	EQ	21-May-2021	15.00	15.50	15.50	14.70	14.70	14.90	15.02	17016	2.56	235	14780	86.86
PEL	EQ	21-May-2021	1680.80	1689.60	1748.80	1686.10	1728.00	1728.70	1727.18	1659140	28656.27	57230	426630	25.71
PENIND	EQ	21-May-2021	20.20	20.35	20.50	19.90	20.00	20.10	20.18	508245	102.55	1464	338155	66.53
PENINLAND	BE	21-May-2021	6.90	7.05	7.05	6.85	6.90	6.95	6.94	80147	5.56	128	-	-
PENTAGOLD	SM	21-May-2021	101.40	96.35	96.35	96.35	96.35	96.35	96.35	30000	28.91	3	30000	100.00
PERSISTENT	EQ	21-May-2021	2332.75	2355.00	2407.80	2332.00	2390.10	2389.20	2374.66	150099	3564.35	13206	68238	45.46
PETRONET	EQ	21-May-2021	236.40	236.95	238.90	235.60	236.50	236.55	237.23	2694744	6392.71	31324	1558900	57.85
PFC	EQ	21-May-2021	117.00	118.00	120.25	117.80	119.10	118.85	119.27	10974303	13088.64	53201	2702427	24.63
PFC	N4	21-May-2021	1077.10	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	205	2.21	3	205	100.00
PFC	N5	21-May-2021	1256.00	1245.10	1245.10	1245.00	1245.00	1245.06	1245.07	150	1.87	3	150	100.00
PFC	N6	21-May-2021	1179.99	1179.99	1179.99	1170.10	1170.10	1170.10	1175.26	345	4.05	7	180	52.17
PFC	N8	21-May-2021	1450.00	1450.00	1452.00	1450.00	1452.00	1452.00	1450.34	298	4.32	5	298	100.00
PFIZER	EQ	21-May-2021	5244.80	5252.10	5280.30	5223.05	5235.00	5233.35	5240.03	31037	1626.35	4223	10473	33.74
PFOCUS	BE	21-May-2021	61.60	60.35	63.00	60.00	62.00	60.80	61.42	26656	16.37	144	-	-
PFS	EQ	21-May-2021	19.00	19.20	19.45	18.95	19.05	19.00	19.11	984937	188.20	1958	679309	68.97
PGEL	EQ	21-May-2021	339.30	356.25	356.25	353.00	356.25	356.25	356.16	28524	101.59	234	20273	71.07
PGHH	EQ	21-May-2021	13297.00	13330.00	13341.35	13263.30	13280.90	13303.50	13301.41	2113	281.06	1417	1070	50.64
PGHL	EQ	21-May-2021	5828.90	5846.65	5889.95	5820.10	5883.00	5877.70	5867.92	5371	315.17	2085	3649	67.94
PGIL	EQ	21-May-2021	229.00	237.40	237.40	215.10	225.00	225.00	222.37	33411	74.30	1206	14595	43.68
PGINVIT	IV	21-May-2021	112.02	112.20	113.00	110.32	111.00	110.97	111.91	12386600	13862.45	8617	11888100	95.98
PHILIPCARB	EQ	21-May-2021	232.20	234.50	240.00	231.60	234.00	232.85	235.07	2091464	4916.48	37661	921388	44.05
PHOENIXLTD	EQ	21-May-2021	718.70	726.00	739.95	715.00	730.00	732.65	732.97	561503	4115.65	16681	478674	85.25
PIDILITIND	EQ	21-May-2021	1936.05	1946.50	1992.00	1946.00	1978.00	1978.00	1980.08	1477980	29265.11	56695	633761	42.88
PIGL	SM	21-May-2021	68.00	71.40	71.40	71.40	71.40	71.40	71.40	4000	2.86	1	4000	100.00
PIIND	EQ	21-May-2021	2586.55	2615.50	2615.70	2555.35	2559.00	2565.45	2584.95	669931	17317.37	31285	408845	61.03
PILANIINVS	EQ	21-May-2021	1689.15	1689.20	1690.00	1683.05	1688.20	1686.50	1687.88	3610	60.93	521	2112	58.50
PILITA	EQ	21-May-2021	12.05	12.45	12.45	11.55	11.95	11.75	11.79	378108	44.58	949	219036	57.93
PIONDIST	EQ	21-May-2021	112.25	113.85	113.90	111.50	111.60	111.75	112.31	4287	4.81	87	3144	73.34
PIONEEREMB	EQ	21-May-2021	55.55	56.20	56.70	54.15	54.50	54.40	55.44	189668	105.15	3494	88079	46.44
PITTIENG	EQ	21-May-2021	68.60	69.10	71.00	66.50	68.00	67.55	67.52	238756	161.20	3801	93328	39.09
PKTEA	BE	21-May-2021	222.00	232.50	232.50	216.55	217.00	217.05	217.57	629	1.37	21	-	-
PLASTIBLEN	EQ	21-May-2021	266.55	276.00	285.90	256.80	265.00	266.25	270.43	538595	1456.53	13771	222020	41.22
PNB	EQ	21-May-2021	37.50	38.00	38.35	37.55	38.15	38.05	37.97	178307284	67701.44	146573	51280999	28.76
PNBGILTS	EQ	21-May-2021	60.25	60.55	61.20	59.70	59.80	59.80	60.26	391172	235.71	3012	241362	61.70
PNBHOUSING	EQ	21-May-2021	392.80	391.05	421.00	391.05	415.95	415.25	413.72	1994738	8252.57	36943	420841	21.10
PNC	BE	21-May-2021	38.90	38.90	40.80	37.80	40.50	40.70	39.84	63602	25.34	401	-	-
PNCINFRA	EQ	21-May-2021	245.75	246.50	252.70	245.70	248.00	249.45	248.36	660886	1641.35	19164	398361	60.28
PODDARHOUS	EQ	21-May-2021	149.95	153.50	156.90	150.00	155.95	155.00	155.05	5994	9.29	213	4521	75.43
PODDARMENT	EQ	21-May-2021	229.90	236.80	244.00	233.30	236.00	236.70	239.24	23894	57.16	1232	12759	53.40
POKARNA	EQ	21-May-2021	328.65	334.50	336.95	312.10	320.05	319.45	323.05	532338	1719.70	17856	219409	41.22
POLYCAB	EQ	21-May-2021	1613.10	1634.00	1652.90	1615.00	1630.45	1626.65	1630.54	301419	4914.75	22128	109388	36.29
POLYMED	EQ	21-May-2021	1069.90	1080.00	1144.70	1071.00	1135.00	1133.15	1124.81	819068	9212.96	47420	190051	23.20
POLYPLEX	EQ	21-May-2021	1136.65	1169.00	1179.00	1151.00	1161.00	1157.40	1165.09	105811	1232.79	6720	55333	52.29
PONNIERODE	EQ	21-May-2021	192.40	193.00	195.70	182.25	185.50	185.80	186.49	32102	59.87	1220	18469	57.53
POWERFUL	SZ	21-May-2021	2.95	3.05	3.05	3.05	3.05	3.05	3.05	2000	0.06	1	2000	100.00
POWERGRID	EQ	21-May-2021	228.95	228.05	229.25	226.00	228.25	227.95	227.46	12207875	27768.49	58470	6474600	53.04
POWERINDIA	EQ	21-May-2021	1706.35	1722.00	1811.00	1708.40	1781.00	1772.80	1777.39	68647	1220.12	8215	28959	42.19
POWERMECH	EQ	21-May-2021	585.05	588.00	612.30	588.00	596.55	597.50	600.32	34883	209.41	2158	14292	40.97
PPAP	EQ	21-May-2021	200.00	199.25	205.15	199.05	204.00	204.30	203.46	29019	59.04	1031	16937	58.37
PPL	EQ	21-May-2021	136.60	136.40	139.40	135.70	138.50	136.80	137.49	174151	239.43	3926	91712	52.66
PRADIP	BE	21-May-2021	1.00	1.00	1.05	1.00	1.05	1.05	1.04	6402	0.07	8	-	-
PRAENG	EQ	21-May-2021	9.00	9.25	10.20	9.00	10.05	9.90	9.55	350042	33.42	479	228823	65.37
PRAJIND	EQ	21-May-2021	380.50	380.00	383.45	350.00	353.05	351.80	359.72	5124257	18432.91	128788	2791413	54.47
PRAKASH	EQ	21-May-2021	87.70	88.50	90.85	87.70	88.00	88.10	89.11	1311274	1168.42	10648	606817	46.28
PRAKASHSTL	BE	21-May-2021	0.95	0.90	0.90	0.90	0.90	0.90	0.90	267294	2.41	155	-	-
PRAXIS	EQ	21-May-2021	36.95	37.00	37.60	36.45	37.60	37.10	36.99	4928	1.82	88	4577	92.88
PRECAM	EQ	21-May-2021	57.05	57.30	58.10	55.05	55.60	55.55	56.35	526993	296.96	6716	277113	52.58
PRECOT	EQ	21-May-2021	158.55	157.95	164.00	155.25	158.50	158.50	159.91	14354	22.95	215	11397	79.40
PRECWIRE	EQ	21-May-2021	205.15	205.55	219.00	200.55	202.85	202.95	206.20	31110	64.15	1508	18836	60.55
PREMEXPLN	EQ	21-May-2021	147.15	149.85	150.95	146.95	147.20	147.75	148.54	4592	6.82	192	2863	62.35
PREMIER	BE	21-May-2021	3.15	3.15	3.30	3.00	3.25	3.25	3.25	13392	0.44	32	-	-
PREMIERPOL	EQ	21-May-2021	49.40	50.00	50.90	47.10	48.00	48.45	48.72	75065	36.57	1053	44058	58.69
PRESSMN	EQ	21-May-2021	25.30	26.00	26.00	24.50	24.80	24.65	25.26	89537	22.62	817	81254	90.75
PRESTIGE	EQ	21-May-2021	267.50	270.00	271.05	267.00	268.10	267.85	268.93	254367	684.07	8026	154764	60.84
PRICOLLTD	EQ	21-May-2021	83.30	83.75	85.85	83.55	84.20	84.75	84.65	879071	744.09	6301	402723	45.81
PRIMESECU	EQ	21-May-2021	43.05	45.20	45.20	42.80	45.20	44.75	44.37	44170	19.60	644	32556	73.71
PRINCEPIPE	EQ	21-May-2021	688.40	695.00	742.70	677.55	720.00	719.85	719.70	1327465	9553.76	45323	473917	35.70
PRIVISCL	EQ	21-May-2021	1097.25	1095.00	1114.75	1080.05	1090.00	1095.95	1102.75	20077	221.40	1787	9338	46.51
PROINDIA	BE	21-May-2021	1.45	1.50	1.50	1.50	1.50	1.50	1.50	606	0.01	12	-	-
PROLIFE	SM	21-May-2021	52.80	55.35	55.40	55.35	55.40	55.40	55.38	6000	3.32	2	6000	100.00
PROZONINTU	EQ	21-May-2021	19.45	20.00	20.00	19.20	19.40	19.40	19.55	233449	45.65	1122	154290	66.09
PRSMJOHNSN	EQ	21-May-2021	140.05	141.60	143.35	138.50	139.00	139.10	140.96	452918	638.45	6075	290510	64.14
PSB	EQ	21-May-2021	20.30	20.40	20.80	20.30	20.55	20.55	20.59	969046	199.49	2185	691352	71.34
PSPPROJECT	EQ	21-May-2021	399.95	401.95	404.45	399.50	400.00	400.05	400.71	41914	167.95	2374	32750	78.14
PSUBNKBEES	EQ	21-May-2021	24.64	24.80	25.65	24.76	25.60	25.51	25.25	1701362	429.53	3710	1091709	64.17
PTC	EQ	21-May-2021	92.65	93.35	95.00	92.00	92.40	92.20	93.03	1425027	1325.76	12336	891034	62.53
PTL	EQ	21-May-2021	41.45	42.05	42.50	41.80	42.15	42.05	42.17	120027	50.62	939	83835	69.85
PULZ	SM	21-May-2021	12.90	13.50	13.50	13.50	13.50	13.50	13.50	4000	0.54	1	4000	100.00
PUNJABCHEM	EQ	21-May-2021	1103.80	1114.00	1139.00	1094.00	1114.60	1114.65	1116.34	8518	95.09	847	5976	70.16
PUNJLLOYD	BZ	21-May-2021	1.65	1.60	1.65	1.60	1.65	1.60	1.61	491845	7.93	247	-	-
PURVA	EQ	21-May-2021	80.25	80.25	81.70	79.30	80.60	80.55	80.72	470339	379.66	4496	273256	58.10
PVR	EQ	21-May-2021	1204.90	1220.00	1257.00	1211.50	1245.00	1247.15	1239.07	2136757	26475.93	65553	444345	20.80
QGOLDHALF	EQ	21-May-2021	2096.85	2097.85	2097.85	2089.55	2095.00	2094.00	2094.76	475	9.95	83	403	84.84
QNIFTY	EQ	21-May-2021	1546.02	1560.00	1560.00	1560.00	1560.00	1560.00	1560.00	1	0.02	1	1	100.00
QUESS	EQ	21-May-2021	637.85	643.00	676.00	635.10	655.30	658.70	654.93	540550	3540.24	14007	373243	69.05
QUICKHEAL	EQ	21-May-2021	220.35	221.00	229.40	221.00	227.00	227.05	226.44	1153273	2611.46	19758	391561	33.95
RADAAN	EQ	21-May-2021	1.10	1.10	1.10	1.05	1.10	1.05	1.06	99704	1.06	71	69980	70.19
RADICO	EQ	21-May-2021	599.80	609.00	620.00	584.00	591.00	589.25	604.41	1008026	6092.60	31037	248696	24.67
RADIOCITY	EQ	21-May-2021	24.35	24.00	24.15	23.05	23.50	23.50	23.43	10520164	2464.54	3732	6990335	66.45
RAILTEL	EQ	21-May-2021	130.45	131.25	133.00	131.15	131.65	131.75	132.09	1435024	1895.58	13505	558329	38.91
RAIN	EQ	21-May-2021	173.45	174.90	176.00	173.00	173.55	173.95	174.80	2261887	3953.73	20318	996897	44.07
RAJESHEXPO	EQ	21-May-2021	514.90	522.90	539.90	514.00	517.95	516.45	522.80	669819	3501.84	20013	364692	54.45
RAJMET	EQ	21-May-2021	97.00	96.65	98.35	96.65	98.30	98.05	97.65	2794	2.73	38	1723	61.67
RAJRATAN	EQ	21-May-2021	1018.95	1049.00	1050.00	1012.00	1020.00	1018.65	1025.05	16040	164.42	1527	10003	62.36
RAJRAYON	BZ	21-May-2021	0.25	0.25	0.25	0.20	0.25	0.20	0.23	571135	1.31	90	-	-
RAJSREESUG	EQ	21-May-2021	22.25	22.05	22.60	21.30	21.60	21.50	21.69	38860	8.43	392	26626	68.52
RAJTV	EQ	21-May-2021	36.40	36.40	36.65	35.10	35.75	36.00	36.19	3924	1.42	135	2038	51.94
RALLIS	EQ	21-May-2021	315.55	318.80	319.20	312.25	313.65	313.55	314.26	419320	1317.76	9632	157582	37.58
RAMANEWS	EQ	21-May-2021	16.25	16.50	16.80	16.25	16.50	16.55	16.62	55262	9.18	372	40756	73.75
RAMASTEEL	EQ	21-May-2021	74.80	75.80	75.85	74.00	74.05	74.80	74.55	3542	2.64	195	1604	45.29
RAMCOCEM	EQ	21-May-2021	997.40	1007.50	1012.90	988.15	990.00	991.15	998.85	999725	9985.77	23033	233970	23.40
RAMCOIND	EQ	21-May-2021	300.50	302.80	305.00	293.30	299.00	297.00	298.33	278250	830.12	5707	184786	66.41
RAMCOSYS	EQ	21-May-2021	553.40	558.95	568.00	556.05	567.00	565.75	561.48	82438	462.88	6356	52185	63.30
RAMKY	EQ	21-May-2021	74.75	75.00	78.45	75.00	78.45	78.45	78.12	196910	153.82	693	164786	83.69
RAMSARUP	BZ	21-May-2021	0.80	0.75	0.85	0.75	0.80	0.80	0.79	22046	0.17	29	-	-
RANASUG	EQ	21-May-2021	15.45	15.30	15.50	14.20	14.75	14.55	14.62	2600355	380.26	4510	1556267	59.85
RANEENGINE	EQ	21-May-2021	293.65	293.65	297.40	280.00	284.70	282.70	286.62	13186	37.79	1123	7015	53.20
RANEHOLDIN	EQ	21-May-2021	585.00	592.00	594.70	572.30	578.65	576.20	581.75	43261	251.67	1981	26873	62.12
RATNAMANI	EQ	21-May-2021	1924.40	1934.05	1940.00	1911.05	1934.00	1933.55	1931.85	8486	163.94	1363	6827	80.45
RAYMOND	EQ	21-May-2021	368.55	372.00	376.80	365.90	368.95	368.65	372.04	734881	2734.05	14633	236268	32.15
RBL	EQ	21-May-2021	878.20	893.20	897.35	873.00	874.00	876.30	882.73	8644	76.30	1144	4360	50.44
RBLBANK	EQ	21-May-2021	204.25	207.00	209.00	205.15	207.80	207.70	207.33	11336046	23503.20	62694	1881219	16.60
RCF	EQ	21-May-2021	84.50	84.95	85.45	82.40	82.80	82.80	83.83	6076127	5093.87	27349	1628577	26.80
RCOM	EQ	21-May-2021	1.70	1.75	1.80	1.70	1.75	1.75	1.74	13600735	236.31	8410	10492531	77.15
RECLTD	EQ	21-May-2021	140.85	141.85	145.65	140.85	144.00	144.20	143.73	4920322	7071.77	32392	1495005	30.38
RECLTD	N8	21-May-2021	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	10	0.11	1	10	100.00
RECLTD	N9	21-May-2021	1290.42	1294.40	1300.00	1291.00	1300.00	1300.00	1295.52	1440	18.66	20	1435	99.65
RECLTD	NH	21-May-2021	1313.05	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	214	2.82	3	214	100.00
REDINGTON	EQ	21-May-2021	187.20	186.05	188.65	183.45	183.85	183.75	184.60	266534	492.01	8457	175361	65.79
REFEX	EQ	21-May-2021	133.15	136.50	140.00	134.00	138.70	138.30	136.80	297085	406.41	4162	189191	63.68
RELAXO	EQ	21-May-2021	1030.15	1046.15	1071.10	1011.60	1023.00	1035.25	1046.60	846176	8856.08	33830	148950	17.60
RELCAPITAL	EQ	21-May-2021	11.35	11.35	11.60	11.25	11.35	11.30	11.43	2183236	249.51	3297	1105781	50.65
RELIANCE	EQ	21-May-2021	1985.40	1992.00	2009.60	1986.00	1999.60	2002.55	1999.87	4977555	99544.42	182141	1909912	38.37
RELIGARE	EQ	21-May-2021	92.35	92.80	99.35	92.40	98.80	98.40	97.17	5617205	5458.37	35052	2881044	51.29
RELINFRA	EQ	21-May-2021	51.60	52.25	53.20	51.30	51.60	51.60	52.04	3372102	1754.91	9246	1410005	41.81
REMSONSIND	EQ	21-May-2021	162.40	163.50	172.00	159.50	172.00	168.70	165.11	14852	24.52	257	6042	40.68
RENUKA	EQ	21-May-2021	14.90	14.70	15.40	14.35	14.60	14.55	14.79	13212633	1954.26	10635	7614296	57.63
REPCOHOME	EQ	21-May-2021	340.90	343.95	347.90	340.40	347.00	343.95	344.27	100791	347.00	5847	59201	58.74
REPL	EQ	21-May-2021	196.75	204.00	204.00	193.00	199.40	197.55	196.19	15367	30.15	343	12556	81.71
REPRO	EQ	21-May-2021	355.80	351.60	358.75	351.55	355.00	354.95	353.88	4198	14.86	258	2451	58.38
RESPONIND	EQ	21-May-2021	160.90	162.50	171.85	160.30	161.20	161.85	166.55	250041	416.44	6247	82257	32.90
REVATHI	EQ	21-May-2021	582.50	576.95	591.05	574.00	574.25	576.15	578.26	2663	15.40	300	1811	68.01
RGL	EQ	21-May-2021	495.35	498.70	564.00	490.00	500.00	500.05	509.65	121200	617.69	6639	33814	27.90
RHFL	EQ	21-May-2021	2.55	2.55	2.65	2.55	2.65	2.60	2.61	677464	17.69	1246	507175	74.86
RHFL	N4	21-May-2021	199.99	180.00	180.00	180.00	180.00	180.00	180.00	210	0.38	3	210	100.00
RHFL	N8	21-May-2021	172.00	172.00	190.80	172.00	190.00	190.00	180.53	298	0.54	9	298	100.00
RICOAUTO	EQ	21-May-2021	42.05	42.45	44.45	42.40	43.25	43.35	43.66	2336379	1019.95	10043	1044395	44.70
RIIL	EQ	21-May-2021	416.40	417.00	419.90	405.10	407.00	406.70	413.17	377398	1559.28	8397	117463	31.12
RITES	EQ	21-May-2021	245.00	245.10	248.80	245.10	247.20	247.50	247.29	223692	553.17	5668	138128	61.75
RKDL	EQ	21-May-2021	9.60	10.15	10.15	9.00	9.35	9.40	9.46	66929	6.33	238	48115	71.89
RKEC	EQ	21-May-2021	64.00	65.45	66.00	62.05	63.30	62.85	63.42	16476	10.45	260	12356	74.99
RKFORGE	EQ	21-May-2021	636.40	636.45	642.15	624.00	624.00	627.95	634.80	53788	341.44	3242	29667	55.16
RMCL	BE	21-May-2021	2.20	2.25	2.30	2.10	2.30	2.15	2.17	139298	3.02	123	-	-
RMDRIP	SM	21-May-2021	17.10	17.10	17.90	16.25	16.25	16.25	16.85	24000	4.04	12	24000	100.00
RML	EQ	21-May-2021	382.95	388.90	399.00	349.00	353.80	352.35	369.06	299015	1103.54	13207	111244	37.20
RNAVAL	BZ	21-May-2021	2.85	2.90	2.90	2.80	2.85	2.80	2.82	560701	15.84	686	-	-
ROHITFERRO	BE	21-May-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	6795	0.18	10	-	-
ROHLTD	EQ	21-May-2021	68.30	68.90	76.65	68.85	73.80	74.25	74.13	537894	398.73	6279	218987	40.71
ROLLT	EQ	21-May-2021	2.85	2.80	2.95	2.80	2.95	2.95	2.91	27906	0.81	66	24804	88.88
ROLTA	EQ	21-May-2021	4.80	4.80	4.90	4.70	4.75	4.75	4.80	812756	38.98	792	585785	72.07
ROML	EQ	21-May-2021	99.75	97.80	104.70	97.80	104.70	104.70	103.54	15861	16.42	284	11738	74.01
ROSSARI	EQ	21-May-2021	1166.55	1174.00	1180.00	1159.80	1168.00	1171.10	1171.56	95015	1113.15	8709	40718	42.85
ROSSELLIND	EQ	21-May-2021	121.05	122.45	123.60	118.15	119.00	119.50	121.66	138495	168.49	2605	67172	48.50
ROUTE	EQ	21-May-2021	1515.00	1535.00	1560.00	1519.10	1527.95	1525.50	1533.66	372540	5713.50	20691	142244	38.18
RPGLIFE	EQ	21-May-2021	458.75	461.90	467.85	448.00	450.00	450.60	460.10	57721	265.57	3345	29841	51.70
RPOWER	EQ	21-May-2021	6.90	6.95	7.20	6.95	7.15	7.15	7.13	62671887	4466.43	33867	26524528	42.32
RPPINFRA	EQ	21-May-2021	70.50	71.55	73.90	68.65	70.70	70.30	72.46	153219	111.03	2040	97392	63.56
RPPL	SM	21-May-2021	109.70	114.90	114.90	106.10	110.00	110.00	110.14	14000	15.42	14	10000	71.43
RPSGVENT	EQ	21-May-2021	392.10	399.00	409.00	393.10	395.00	394.85	399.76	81391	325.37	2708	41026	50.41
RSSOFTWARE	EQ	21-May-2021	27.45	28.10	28.15	27.40	27.80	27.75	27.69	48006	13.29	580	27081	56.41
RSWM	EQ	21-May-2021	244.30	247.70	250.85	236.00	238.85	238.50	243.57	93235	227.09	1406	68855	73.85
RSYSTEMS	EQ	21-May-2021	136.50	134.30	137.70	131.30	135.00	135.80	135.08	43006	58.09	2779	18604	43.26
RTNINDIA	EQ	21-May-2021	17.10	17.95	17.95	17.00	17.95	17.95	17.86	4264042	761.56	3158	2163546	50.74
RTNPOWER	EQ	21-May-2021	3.10	3.15	3.25	3.10	3.15	3.15	3.16	7520351	237.38	3279	3433064	45.65
RUBYMILLS	EQ	21-May-2021	197.30	202.00	202.00	195.00	196.50	196.55	198.29	7667	15.20	412	4621	60.27
RUCHI	EQ	21-May-2021	929.20	988.00	1022.10	963.95	1022.10	1022.10	1003.04	299796	3007.07	15275	107975	36.02
RUCHINFRA	BE	21-May-2021	7.90	8.25	8.25	8.25	8.25	8.25	8.25	116608	9.62	181	-	-
RUCHIRA	EQ	21-May-2021	67.10	69.45	69.45	66.50	67.45	67.10	67.68	53069	35.92	987	33049	62.28
RUPA	EQ	21-May-2021	320.10	321.00	328.50	318.00	321.00	320.25	323.66	223846	724.49	6478	115926	51.79
RUSHIL	BE	21-May-2021	267.20	280.55	280.55	273.20	280.55	280.55	280.45	180733	506.86	415	-	-
RVHL	EQ	21-May-2021	17.85	18.50	18.70	18.05	18.70	18.70	18.54	83050	15.40	263	73856	88.93
RVNL	EQ	21-May-2021	29.80	30.00	30.35	29.85	29.90	29.95	30.10	5490947	1652.55	12567	2293641	41.77
S&SPOWER	EQ	21-May-2021	20.00	20.90	20.90	19.25	20.90	20.55	19.91	2698	0.54	36	2676	99.18
SABEVENTS	BE	21-May-2021	1.55	1.50	1.50	1.50	1.50	1.50	1.50	2362	0.04	7	-	-
SABTN	BE	21-May-2021	1.65	1.65	1.65	1.65	1.65	1.65	1.65	880	0.01	5	-	-
SADBHAV	EQ	21-May-2021	69.05	70.00	72.50	70.00	70.30	70.35	71.19	1091556	777.06	7786	578892	53.03
SADBHIN	EQ	21-May-2021	21.55	21.85	22.30	21.70	21.95	21.90	21.98	523507	115.07	1978	282787	54.02
SAFARI	EQ	21-May-2021	581.60	586.90	639.50	584.20	616.20	618.60	615.61	72406	445.74	4674	42896	59.24
SAGARDEEP	BE	21-May-2021	48.30	49.20	49.45	46.00	47.90	46.90	47.08	51797	24.39	190	-	-
SAGCEM	EQ	21-May-2021	911.05	911.00	920.00	883.95	890.00	888.65	900.47	44164	397.69	3155	24014	54.37
SAIL	EQ	21-May-2021	121.45	122.00	124.80	121.40	122.60	122.00	122.87	36201475	44481.94	100419	9359834	25.85
SAKAR	EQ	21-May-2021	138.55	139.90	143.95	138.00	141.95	140.90	141.82	23921	33.92	692	11421	47.74
SAKHTISUG	BE	21-May-2021	12.85	12.60	12.85	12.25	12.25	12.25	12.31	300411	36.97	665	-	-
SAKSOFT	EQ	21-May-2021	494.65	497.00	502.00	495.00	500.00	497.05	498.13	19444	96.86	1526	13097	67.36
SAKUMA	EQ	21-May-2021	6.35	6.45	6.70	6.35	6.55	6.45	6.53	740562	48.38	1039	543087	73.33
SALASAR	EQ	21-May-2021	520.20	528.25	603.00	523.00	588.90	591.45	572.15	558425	3195.04	27993	138509	24.80
SALONA	EQ	21-May-2021	107.85	114.70	114.70	106.60	112.95	111.95	110.81	2875	3.19	97	1207	41.98
SALSTEEL	BE	21-May-2021	4.50	4.50	4.65	4.30	4.40	4.35	4.41	81836	3.61	194	-	-
SALZERELEC	EQ	21-May-2021	128.45	127.40	132.35	127.40	128.10	128.55	129.38	76883	99.47	2037	47826	62.21
SAMBHAAV	BE	21-May-2021	2.70	2.80	2.80	2.60	2.80	2.70	2.72	34342	0.94	75	-	-
SANCO	EQ	21-May-2021	8.50	8.60	8.60	8.40	8.60	8.50	8.48	16273	1.38	82	15444	94.91
SANDESH	EQ	21-May-2021	749.40	752.50	759.90	744.40	752.00	752.00	750.72	1002	7.52	121	801	79.94
SANDHAR	EQ	21-May-2021	225.30	228.65	263.35	227.00	238.00	239.15	244.93	920924	2255.58	22277	229507	24.92
SANGAMIND	BE	21-May-2021	106.15	106.00	108.35	102.65	102.80	103.10	105.01	18390	19.31	126	-	-
SANGHIIND	EQ	21-May-2021	49.45	49.80	52.70	49.65	51.10	50.85	51.35	3140365	1612.71	9882	1210304	38.54
SANGHVIMOV	EQ	21-May-2021	168.70	169.00	171.85	166.00	166.00	168.65	168.98	79733	134.73	1235	48533	60.87
SANGINITA	EQ	21-May-2021	23.45	23.45	23.85	23.10	23.65	23.60	23.42	20612	4.83	173	16920	82.09
SANOFI	EQ	21-May-2021	7781.95	7825.00	7825.00	7756.00	7767.00	7791.35	7787.61	6855	533.84	1492	4755	69.37
SANWARIA	BZ	21-May-2021	0.65	0.65	0.65	0.60	0.65	0.60	0.62	2377431	14.76	465	-	-
SARDAEN	EQ	21-May-2021	511.50	516.00	539.60	515.95	536.00	534.05	530.26	180313	956.13	7548	104859	58.15
SAREGAMA	EQ	21-May-2021	2417.15	2438.80	2538.00	2438.80	2452.95	2457.20	2475.27	32540	805.45	5115	23107	71.01
SARLAPOLY	EQ	21-May-2021	37.50	38.00	40.40	38.00	38.20	38.25	39.33	2026596	797.16	8321	824353	40.68
SARVESHWAR	SM	21-May-2021	29.00	29.00	29.00	29.00	29.00	29.00	29.00	4800	1.39	1	4800	100.00
SASKEN	EQ	21-May-2021	935.45	940.15	949.50	931.75	940.00	939.10	941.04	11331	106.63	1229	6186	54.59
SASTASUNDR	EQ	21-May-2021	196.65	200.00	206.45	196.10	203.00	203.10	202.39	76755	155.34	1831	49518	64.51
SATIA	EQ	21-May-2021	83.60	83.65	85.80	83.65	85.40	84.60	84.86	61625	52.30	1018	38472	62.43
SATIN	EQ	21-May-2021	84.25	84.55	84.90	82.60	83.45	83.50	83.53	205079	171.31	1793	149144	72.73
SATINPP1	E1	21-May-2021	58.95	61.00	61.00	57.95	58.00	58.20	58.38	22836	13.33	61	21533	94.29
SBICARD	EQ	21-May-2021	1035.30	1047.60	1076.55	1045.65	1066.20	1064.20	1067.21	3433549	36643.03	105213	1671075	48.67
SBIETFIT	EQ	21-May-2021	261.90	264.00	264.42	260.10	264.10	263.71	262.49	2390	6.27	96	1421	59.46
SBIETFPB	EQ	21-May-2021	176.54	180.50	184.00	179.00	183.73	181.95	181.22	3756	6.81	86	2665	70.95
SBIETFQLTY	EQ	21-May-2021	129.86	131.00	131.00	129.01	130.86	130.12	130.36	2279	2.97	87	1269	55.68
SBILIFE	EQ	21-May-2021	969.15	968.10	975.70	965.25	970.00	969.25	969.90	1245988	12084.79	29912	712253	57.16
SBIN	EQ	21-May-2021	384.55	390.00	404.40	378.00	404.00	401.20	393.52	192810772	758747.86	1121959	33084922	17.16
SCAPDVR	EQ	21-May-2021	2.30	2.40	2.40	2.25	2.30	2.30	2.31	41283	0.95	70	32956	79.83
SCHAEFFLER	EQ	21-May-2021	5043.75	5061.30	5188.00	4989.85	5069.00	5061.85	5094.31	15966	813.36	2955	11395	71.37
SCHAND	EQ	21-May-2021	100.60	101.50	104.40	96.00	97.80	97.00	98.23	150806	148.14	1581	81271	53.89
SCHNEIDER	EQ	21-May-2021	103.85	104.05	107.90	104.05	104.95	104.90	106.05	651038	690.41	7753	256842	39.45
SCI	EQ	21-May-2021	114.60	115.40	116.20	113.75	114.05	114.25	114.84	1948190	2237.37	11524	701619	36.01
SDBL	EQ	21-May-2021	44.30	44.65	47.50	42.35	44.60	44.95	45.57	1480668	674.71	6768	583990	39.44
SEAMECLTD	EQ	21-May-2021	396.65	402.05	464.90	396.20	432.65	439.20	438.58	152057	666.89	6682	59390	39.06
SECL	SM	21-May-2021	17.45	18.30	18.30	18.30	18.30	18.30	18.30	6000	1.10	2	3000	50.00
SECURCRED	SM	21-May-2021	17.45	18.30	18.30	17.70	18.30	18.30	18.15	2400	0.44	4	2400	100.00
SECURKLOUD	EQ	21-May-2021	81.25	82.75	82.95	81.50	82.50	82.50	82.42	24269	20.00	358	16950	69.84
SELAN	EQ	21-May-2021	136.50	137.90	139.75	136.10	137.20	136.90	137.44	49786	68.43	1468	22450	45.09
SEPOWER	EQ	21-May-2021	5.90	6.15	6.15	5.65	5.90	6.00	5.96	157981	9.41	246	138294	87.54
SEQUENT	EQ	21-May-2021	271.95	273.00	275.65	270.00	273.40	272.90	272.75	469066	1279.38	10885	279740	59.64
SESHAPAPER	EQ	21-May-2021	165.65	166.00	166.15	160.85	163.00	162.05	164.12	38307	62.87	1434	22863	59.68
SETCO	EQ	21-May-2021	19.20	20.15	20.15	20.15	20.15	20.15	20.15	231843	46.72	398	211768	91.34
SETF10GILT	EQ	21-May-2021	205.70	207.00	207.95	205.00	206.00	206.00	206.82	142	0.29	19	95	66.90
SETFGOLD	EQ	21-May-2021	4322.75	4321.00	4329.80	4312.00	4320.00	4320.45	4318.14	8209	354.48	1174	5115	62.31
SETFNIF50	EQ	21-May-2021	151.05	151.10	153.55	151.10	153.31	153.34	152.79	123629	188.89	1393	78035	63.12
SETFNIFBK	EQ	21-May-2021	332.10	334.00	346.00	334.00	345.40	344.12	340.25	87252	296.87	1185	64228	73.61
SETFNN50	EQ	21-May-2021	382.49	384.99	386.38	382.00	384.25	383.77	384.31	7850	30.17	360	5177	65.95
SETUINFRA	EQ	21-May-2021	0.85	0.90	0.90	0.85	0.90	0.90	0.89	299362	2.66	204	232103	77.53
SEYAIND	EQ	21-May-2021	55.15	56.30	57.90	55.20	56.80	56.85	56.83	43161	24.53	649	32942	76.32
SFHL-RE	BE	21-May-2021	13.55	13.75	16.60	13.25	16.25	16.10	15.20	263977	40.13	933	-	-
SFL	EQ	21-May-2021	2017.90	2020.00	2035.70	2005.00	2027.00	2024.10	2018.73	13502	272.57	1289	7414	54.91
SGBAPR28I	GB	21-May-2021	4784.00	4827.00	4827.00	4762.00	4797.00	4796.14	4790.33	390	18.68	76	289	74.10
SGBAUG24	GB	21-May-2021	4899.00	4860.00	4890.00	4840.00	4870.00	4870.00	4860.04	162	7.87	32	153	94.44
SGBAUG27	GB	21-May-2021	4767.54	4897.00	4897.00	4767.00	4800.00	4800.00	4792.05	11	0.53	6	10	90.91
SGBAUG28V	GB	21-May-2021	4799.59	4790.00	4818.00	4790.00	4794.85	4794.44	4800.51	2975	142.82	336	2853	95.90
SGBDC27VII	GB	21-May-2021	4790.00	4770.00	4780.00	4770.00	4771.00	4771.00	4778.15	54	2.58	6	54	100.00
SGBDEC2513	GB	21-May-2021	4751.00	4800.00	4800.00	4771.00	4771.00	4790.33	4790.33	3	0.14	2	3	100.00
SGBDEC25XI	GB	21-May-2021	4800.00	4790.00	4790.00	4790.00	4790.00	4790.00	4790.00	16	0.77	3	16	100.00
SGBDEC26	GB	21-May-2021	4824.99	4826.00	4826.00	4826.00	4826.00	4826.00	4826.00	1	0.05	1	1	100.00
SGBFEB24	GB	21-May-2021	4850.00	4880.00	4880.00	4799.00	4826.00	4826.00	4812.77	31	1.49	13	30	96.77
SGBFEB27	GB	21-May-2021	4735.01	4824.99	4824.99	4824.99	4824.99	4824.99	4824.99	1	0.05	1	1	100.00
SGBFEB28IX	GB	21-May-2021	4800.00	4820.00	4939.99	4739.01	4937.96	4937.96	4809.91	21	1.01	4	21	100.00
SGBFEB29XI	GB	21-May-2021	4770.00	4800.00	4839.00	4770.00	4770.00	4770.00	4791.15	120	5.75	20	118	98.33
SGBJ28VIII	GB	21-May-2021	4760.01	4742.00	4844.00	4742.00	4820.00	4820.00	4791.20	30	1.44	6	20	66.67
SGBJAN27	GB	21-May-2021	4741.16	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	2	0.10	1	2	100.00
SGBJAN29IX	GB	21-May-2021	4772.00	4770.00	4784.00	4766.00	4769.00	4769.00	4771.16	335	15.98	51	268	80.00
SGBJAN29X	GB	21-May-2021	4772.00	4751.10	4799.00	4721.00	4799.00	4784.22	4762.97	101	4.81	40	88	87.13
SGBJUL25	GB	21-May-2021	4780.00	4780.00	4800.00	4780.00	4800.00	4800.00	4781.05	19	0.91	4	19	100.00
SGBJUL27	GB	21-May-2021	4800.00	4802.00	4921.00	4756.02	4849.99	4849.99	4833.45	9	0.44	6	6	66.67
SGBJUL28IV	GB	21-May-2021	4764.99	4809.00	4809.00	4753.25	4767.50	4767.59	4767.96	1820	86.78	108	1747	95.99
SGBJUN27	GB	21-May-2021	4825.00	4806.99	4806.99	4806.99	4806.99	4806.99	4806.99	1	0.05	1	1	100.00
SGBJUN28	GB	21-May-2021	4774.09	4773.95	4803.00	4763.10	4780.00	4773.08	4777.15	511	24.41	67	469	91.78
SGBMAR24	GB	21-May-2021	4778.50	4781.00	4876.95	4781.00	4800.00	4824.50	4809.38	26	1.25	11	15	57.69
SGBMAR25	GB	21-May-2021	4784.55	4775.03	4899.00	4775.03	4786.04	4786.04	4850.77	56	2.72	13	46	82.14
SGBMAR28X	GB	21-May-2021	4800.00	4800.00	4800.00	4775.00	4775.00	4775.00	4790.00	20	0.96	4	20	100.00
SGBMAY25	GB	21-May-2021	4765.00	4790.00	4889.99	4780.00	4889.99	4889.99	4791.86	43	2.06	5	41	95.35
SGBMAY26	GB	21-May-2021	4821.00	4760.00	4760.00	4760.00	4760.00	4760.00	4760.00	1	0.05	1	1	100.00
SGBMAY28	GB	21-May-2021	4752.87	4789.98	4789.98	4732.01	4745.00	4744.22	4748.20	695	33.00	71	520	74.82
SGBMR29XII	GB	21-May-2021	4743.12	4750.00	4770.00	4750.00	4762.00	4759.00	4760.37	444	21.14	66	387	87.16
SGBN28VIII	GB	21-May-2021	4797.00	4839.00	4839.00	4761.00	4795.00	4795.00	4801.28	84	4.03	24	83	98.81
SGBNOV23	GB	21-May-2021	4840.00	4840.00	4883.00	4825.00	4825.00	4826.00	4842.41	27	1.31	13	27	100.00
SGBNOV24	GB	21-May-2021	4792.24	4761.50	4884.50	4761.00	4869.99	4870.18	4838.53	1114	53.90	63	1005	90.22
SGBNOV258	GB	21-May-2021	4760.00	4785.00	4785.00	4785.00	4785.00	4785.00	4785.00	9	0.43	2	9	100.00
SGBNOV25IX	GB	21-May-2021	4760.00	4740.00	4740.00	4740.00	4740.00	4740.00	4740.00	1	0.05	1	1	100.00
SGBNOV25VI	GB	21-May-2021	4839.00	4725.11	4804.00	4721.00	4804.00	4804.00	4730.59	33	1.56	6	30	90.91
SGBNOV26	GB	21-May-2021	4760.00	4760.00	4765.00	4760.00	4765.00	4765.00	4760.43	23	1.09	8	23	100.00
SGBOC28VII	GB	21-May-2021	4768.46	4768.46	4798.00	4760.00	4784.95	4777.47	4768.71	24	1.14	16	21	87.50
SGBOCT25	GB	21-May-2021	4786.75	4790.00	4794.00	4780.00	4794.00	4794.00	4787.67	42	2.01	11	42	100.00
SGBOCT25IV	GB	21-May-2021	4845.00	4751.00	4770.00	4750.01	4755.01	4755.01	4753.34	33	1.57	6	22	66.67
SGBOCT26	GB	21-May-2021	4830.00	4730.00	4800.00	4730.00	4800.00	4800.00	4765.00	2	0.10	2	0	0.00
SGBOCT27	GB	21-May-2021	4784.50	4785.00	4785.00	4777.00	4777.00	4779.73	4782.37	36	1.72	7	18	50.00
SGBOCT27VI	GB	21-May-2021	4746.81	4752.70	4793.61	4728.01	4731.10	4731.10	4749.46	40	1.90	11	40	100.00
SGBSEP24	GB	21-May-2021	4820.00	4819.00	4859.00	4762.00	4859.00	4856.33	4815.95	1016	48.93	56	703	69.19
SGBSEP27	GB	21-May-2021	4791.89	4793.00	4793.00	4774.90	4774.90	4774.90	4778.52	5	0.24	2	5	100.00
SGBSEP28VI	GB	21-May-2021	4804.06	4899.90	4899.90	4782.00	4790.00	4796.36	4805.25	94	4.52	40	83	88.30
SGL	EQ	21-May-2021	10.75	10.75	11.25	10.15	10.55	10.60	10.63	81317	8.64	553	48249	59.33
SHAKTIPUMP	EQ	21-May-2021	712.40	704.80	717.00	673.45	696.00	694.80	698.16	747677	5219.97	30956	268811	35.95
SHALBY	EQ	21-May-2021	160.25	161.50	165.70	158.60	161.60	161.30	162.87	349013	568.43	5415	166560	47.72
SHALPAINTS	EQ	21-May-2021	105.85	106.75	106.80	100.55	102.45	101.70	103.81	547725	568.61	7298	271943	49.65
SHANKARA	EQ	21-May-2021	413.85	417.60	432.00	414.45	420.50	421.60	423.29	237426	1005.00	10452	66011	27.80
SHANTIGEAR	EQ	21-May-2021	149.85	151.55	152.55	148.00	149.15	148.80	149.94	33277	49.89	623	20651	62.06
SHARDACROP	EQ	21-May-2021	333.85	338.65	350.00	335.00	346.50	347.50	344.88	346434	1194.79	12169	198072	57.17
SHARDAMOTR	EQ	21-May-2021	380.40	375.00	399.70	375.00	392.00	393.05	392.33	33718	132.29	1923	18505	54.88
SHAREINDIA	EQ	21-May-2021	459.45	467.80	468.70	441.00	460.00	458.75	461.58	47897	221.08	1233	30853	64.42
SHARIABEES	EQ	21-May-2021	370.40	373.20	374.85	371.44	374.00	374.00	373.39	123	0.46	29	83	67.48
SHEMAROO	EQ	21-May-2021	98.10	99.90	101.70	94.65	96.50	96.50	96.92	143435	139.02	2430	82906	57.80
SHIL	EQ	21-May-2021	315.25	318.05	331.00	318.05	331.00	331.00	328.22	70658	231.91	2171	53126	75.19
SHILPAMED	EQ	21-May-2021	533.30	538.50	549.90	536.00	540.00	540.75	542.61	839937	4557.59	14258	290704	34.61
SHIVAMAUTO	EQ	21-May-2021	23.25	24.85	25.55	24.05	25.55	25.55	25.40	292364	74.26	848	214397	73.33
SHIVAMILLS	EQ	21-May-2021	61.85	61.75	63.70	58.80	60.80	60.00	60.43	28557	17.26	251	14497	50.77
SHIVATEX	EQ	21-May-2021	180.40	182.75	194.80	171.00	190.00	189.30	186.30	47920	89.28	1463	26394	55.08
SHK	EQ	21-May-2021	145.65	146.40	154.90	146.40	153.50	153.30	152.09	569016	865.42	8936	340534	59.85
SHOPERSTOP	EQ	21-May-2021	208.45	210.35	211.00	207.65	209.50	208.75	209.19	95983	200.78	2243	35159	36.63
SHRADHA	EQ	21-May-2021	47.95	48.00	49.90	45.60	45.60	45.70	46.36	1050	0.49	41	749	71.33
SHREDIGCEM	EQ	21-May-2021	77.75	78.50	80.65	77.10	77.75	77.65	79.19	1022311	809.59	7338	445074	43.54
SHREECEM	EQ	21-May-2021	27510.35	27884.10	27975.00	27538.45	27615.00	27622.65	27809.22	48242	13415.72	14600	16794	34.81
SHREEPUSHK	EQ	21-May-2021	176.55	176.55	180.00	173.05	176.50	176.75	176.26	70667	124.56	2719	35454	50.17
SHREERAMA	EQ	21-May-2021	14.65	15.00	15.85	14.40	15.00	14.95	15.11	678833	102.59	1704	487994	71.89
SHRENIK	BE	21-May-2021	2.30	2.40	2.40	2.35	2.40	2.40	2.40	1829376	43.90	1198	-	-
SHREYANIND	EQ	21-May-2021	93.40	95.50	95.50	93.05	94.00	93.80	94.07	22785	21.43	713	14072	61.76
SHREYAS	EQ	21-May-2021	109.70	111.00	116.50	110.00	113.00	112.65	114.10	198263	226.21	2907	116797	58.91
SHRIPISTON	BE	21-May-2021	771.35	771.35	798.00	771.35	792.00	790.45	790.71	132	1.04	39	-	-
SHRIRAMCIT	EQ	21-May-2021	1732.20	1750.00	1917.20	1732.30	1894.50	1868.90	1816.26	150865	2740.11	16568	55347	36.69
SHRIRAMEPC	EQ	21-May-2021	5.10	4.70	5.05	4.60	4.90	4.90	4.78	5619605	268.82	3538	3490099	62.11
SHYAMCENT	EQ	21-May-2021	8.65	8.85	9.20	8.30	8.55	8.50	8.71	180998	15.77	611	110260	60.92
SICAGEN	BE	21-May-2021	19.50	19.50	19.90	19.15	19.70	19.70	19.46	23127	4.50	117	-	-
SICAL	EQ	21-May-2021	12.40	12.65	12.70	11.90	12.10	12.00	12.05	825904	99.54	1126	472817	57.25
SIEMENS	EQ	21-May-2021	2000.40	2007.00	2019.60	1975.35	1982.00	1986.35	1995.40	222759	4444.94	12341	36603	16.43
SIGIND	EQ	21-May-2021	37.30	38.25	38.45	37.05	37.05	37.30	37.83	37591	14.22	589	27607	73.44
SIL	BE	21-May-2021	16.80	16.75	17.20	16.50	16.65	16.85	16.83	32485	5.47	81	-	-
SILGO	EQ	21-May-2021	45.00	45.55	45.90	43.05	44.80	44.30	44.53	21452	9.55	832	10173	47.42
SILINV	EQ	21-May-2021	233.80	235.00	238.00	233.00	234.25	234.30	234.51	2642	6.20	156	2020	76.46
SILLYMONKS	BE	21-May-2021	20.85	20.85	21.85	20.20	21.85	21.75	21.37	4611	0.99	36	-	-
SILVERTUC	SM	21-May-2021	80.00	80.00	80.00	80.00	80.00	80.00	80.00	1000	0.80	1	1000	100.00
SIMBHALS	BE	21-May-2021	15.50	14.75	15.40	14.75	14.75	14.75	14.77	61087	9.02	152	-	-
SIMPLEXINF	EQ	21-May-2021	31.50	31.50	32.75	30.95	31.25	31.25	31.71	239451	75.93	1304	157471	65.76
SINTERCOM	EQ	21-May-2021	77.20	79.85	80.00	76.40	77.00	77.75	78.15	3197	2.50	59	2121	66.34
SINTEX	EQ	21-May-2021	3.55	3.40	3.55	3.40	3.45	3.45	3.44	8222958	282.85	3081	4105656	49.93
SIRCA	EQ	21-May-2021	337.55	340.50	344.00	336.70	343.00	339.95	340.40	23957	81.55	481	17836	74.45
SIS	EQ	21-May-2021	405.00	409.75	416.80	408.30	414.70	415.00	411.57	392383	1614.95	11743	285702	72.81
SITINET	BE	21-May-2021	1.15	1.10	1.15	1.10	1.15	1.10	1.10	5892628	65.08	1339	-	-
SIYSIL	EQ	21-May-2021	224.25	239.00	246.00	235.00	240.00	240.15	239.33	1361328	3258.01	26158	483313	35.50
SJVN	EQ	21-May-2021	26.50	26.75	27.35	26.45	26.65	26.65	26.82	3403371	912.80	5697	953411	28.01
SKFINDIA	EQ	21-May-2021	2379.25	2396.00	2468.65	2391.45	2430.00	2443.35	2436.50	98488	2399.66	13725	57133	58.01
SKIL	EQ	21-May-2021	2.75	2.80	2.80	2.65	2.75	2.75	2.74	34744	0.95	114	28253	81.32
SKIPPER	EQ	21-May-2021	62.45	62.70	64.40	58.80	59.80	59.55	60.73	268770	163.21	2808	156623	58.27
SKMEGGPROD	EQ	21-May-2021	63.20	63.55	66.65	63.55	65.00	65.00	65.64	232904	152.88	2791	103319	44.36
SMARTLINK	EQ	21-May-2021	91.05	92.80	103.15	90.10	94.70	95.10	98.66	324010	319.66	5120	87361	26.96
SMCGLOBAL	EQ	21-May-2021	71.55	72.25	74.35	70.70	71.00	71.00	71.80	900273	646.37	1979	653611	72.60
SMLISUZU	EQ	21-May-2021	440.30	443.75	449.20	440.05	445.00	445.25	442.84	47301	209.47	2034	26653	56.35
SMPL	BZ	21-May-2021	0.25	0.20	0.30	0.20	0.25	0.25	0.23	60573	0.14	22	-	-
SMSLIFE	EQ	21-May-2021	606.20	616.80	616.80	599.00	608.00	607.80	605.98	2663	16.14	227	1768	66.39
SMSPHARMA	EQ	21-May-2021	151.15	153.85	153.85	150.55	153.50	153.20	152.45	101908	155.36	2685	61262	60.12
SNOWMAN	EQ	21-May-2021	51.95	52.35	54.00	52.00	52.75	52.70	53.06	2877917	1526.94	9347	901001	31.31
SOBHA	EQ	21-May-2021	452.10	456.00	465.00	449.50	451.25	452.40	455.11	485438	2209.26	14516	256313	52.80
SOLARA	EQ	21-May-2021	1750.10	1774.00	1774.00	1728.25	1741.00	1742.65	1752.66	81783	1433.38	6702	37984	46.44
SOLARINDS	EQ	21-May-2021	1254.60	1260.90	1279.75	1250.00	1275.00	1276.50	1270.44	25633	325.65	4418	19290	75.25
SOLEX	SM	21-May-2021	48.85	51.25	51.25	51.25	51.25	51.25	51.25	10000	5.13	5	10000	100.00
SOMANYCERA	EQ	21-May-2021	437.25	443.00	443.00	432.15	436.00	435.70	436.57	17360	75.79	1322	9383	54.05
SOMATEX	EQ	21-May-2021	6.40	6.10	6.60	6.10	6.40	6.35	6.40	8933	0.57	52	7322	81.97
SOMICONVEY	EQ	21-May-2021	51.40	49.05	52.65	49.05	51.00	51.10	51.19	15286	7.83	368	10718	70.12
SONAMCLOCK	SM	21-May-2021	60.90	64.00	64.00	58.00	61.00	61.00	61.00	9000	5.49	3	0	0.00
SONATSOFTW	EQ	21-May-2021	599.50	604.00	605.00	582.00	587.00	583.95	588.48	114407	673.26	6482	71989	62.92
SORILINFRA	EQ	21-May-2021	141.05	144.30	155.15	137.80	155.15	155.15	149.66	381308	570.68	5591	185129	48.55
SOTL	EQ	21-May-2021	1124.95	1145.00	1155.25	1121.30	1135.00	1136.95	1138.91	108829	1239.47	6353	71412	65.62
SOUTHBANK	EQ	21-May-2021	11.30	11.50	11.80	10.90	11.10	11.10	11.41	108245515	12351.78	64211	37100256	34.27
SOUTHWEST	EQ	21-May-2021	37.45	38.35	38.35	37.45	37.50	37.80	37.77	10118	3.82	113	7428	73.41
SPAL	EQ	21-May-2021	206.35	208.30	209.25	200.15	201.15	201.55	203.92	90348	184.24	2239	60273	66.71
SPANDANA	EQ	21-May-2021	569.55	567.25	582.00	560.00	565.00	565.05	570.21	63472	361.92	3878	37486	59.06
SPARC	EQ	21-May-2021	223.45	226.00	227.95	223.10	223.75	224.40	225.59	656515	1481.04	7615	338510	51.56
SPECIALITY	EQ	21-May-2021	42.60	42.60	46.80	42.60	46.10	46.10	45.45	504103	229.14	3024	244945	48.59
SPENCERS	EQ	21-May-2021	74.80	75.45	76.50	74.00	74.35	74.30	75.33	404499	304.69	3524	204740	50.62
SPENTEX	BZ	21-May-2021	1.00	1.00	1.00	0.95	0.95	0.95	0.97	30095	0.29	21	-	-
SPIC	EQ	21-May-2021	45.70	46.05	47.70	44.50	45.80	45.95	46.39	1904677	883.49	7811	1052424	55.25
SPICEJET	EQ	21-May-2021	74.85	75.70	77.20	75.20	76.55	76.25	76.29	4912583	3748.04	28282	2164087	44.05
SPLIL	EQ	21-May-2021	39.10	40.60	45.90	40.50	43.50	43.35	44.01	577125	254.00	5549	210867	36.54
SPMLINFRA	BE	21-May-2021	11.40	11.65	11.95	10.85	11.95	11.95	11.59	175692	20.37	186	-	-
SPTL	EQ	21-May-2021	3.90	3.95	3.95	3.75	3.80	3.75	3.79	2676274	101.35	1525	2096599	78.34
SREEL	EQ	21-May-2021	157.05	157.05	157.05	150.55	154.00	153.05	153.08	16624	25.45	589	6113	36.77
SREIBNPNCD	NJ	21-May-2021	400.00	380.00	400.00	380.00	400.00	400.00	399.61	108	0.43	5	108	100.00
SREIBNPNCD	NL	21-May-2021	414.00	448.00	448.00	400.00	420.00	420.00	412.51	43	0.18	5	21	48.84
SREIBNPNCD	NO	21-May-2021	330.00	355.00	360.00	355.00	360.00	360.00	357.50	20	0.07	2	20	100.00
SREIBNPNCD	NQ	21-May-2021	400.05	320.11	365.00	320.11	365.00	365.00	342.56	32	0.11	2	0	0.00
SREIBNPNCD	NT	21-May-2021	680.00	810.00	810.00	544.00		544.00	566.95	263	1.49	22	261	99.24
SREIBNPNCD	NU	21-May-2021	326.25	385.00	385.00	335.00	335.00	335.00	360.00	2	0.01	2	1	50.00
SREIBNPNCD	NY	21-May-2021	419.00	499.49	499.49	420.10	420.10	420.10	421.66	102	0.43	3	100	98.04
SREIBNPNCD	Y8	21-May-2021	350.00	373.50	373.50	373.50	373.50	373.50	373.50	10	0.04	1	10	100.00
SREINFRA	EQ	21-May-2021	7.00	7.10	7.15	6.95	7.05	7.00	7.08	951806	67.38	1104	611354	64.23
SRF	EQ	21-May-2021	6436.90	6422.10	6530.00	6422.10	6459.95	6451.80	6479.61	98965	6412.55	10452	24835	25.09
SRHHYPOLTD	EQ	21-May-2021	298.50	300.45	309.05	300.25	301.80	301.90	305.10	13499	41.19	666	8632	63.95
SRIPIPES	EQ	21-May-2021	191.85	191.10	193.80	183.55	188.40	188.10	187.78	121161	227.52	3121	58014	47.88
SRPL	BE	21-May-2021	30.55	31.30	31.30	29.55	29.55	29.60	30.05	1573	0.47	17	-	-
SRTRANSFIN	EQ	21-May-2021	1415.95	1433.00	1488.00	1420.05	1481.20	1478.75	1457.14	2251783	32811.59	68420	385213	17.11
SRTRANSFIN	Y9	21-May-2021	1099.00	1190.00	1200.00	1097.02	1098.90	1099.20	1125.54	179	2.01	10	169	94.41
SRTRANSFIN	YB	21-May-2021	1008.75	1009.00	1016.00	1009.00	1016.00	1016.00	1010.62	76	0.77	10	76	100.00
SRTRANSFIN	YG	21-May-2021	2114.00	2111.00	2114.00	2111.00	2114.00	2114.00	2113.61	660	13.95	10	660	100.00
SRTRANSFIN	YH	21-May-2021	1034.00	1035.00	1035.00	1015.10	1033.55	1033.55	1026.12	575	5.90	15	200	34.78
SRTRANSFIN	YI	21-May-2021	1050.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	500	5.20	8	500	100.00
SRTRANSFIN	YJ	21-May-2021	1078.00	1077.99	1078.00	1077.00	1077.00	1077.00	1077.11	505	5.44	9	505	100.00
SRTRANSFIN	YM	21-May-2021	1283.50	1285.00	1285.00	1283.75	1283.75	1283.75	1284.69	100	1.28	4	100	100.00
SRTRANSFIN	YQ	21-May-2021	1051.00	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	99	1.04	4	99	100.00
SRTRANSFIN	YT	21-May-2021	1254.00	1255.00	1255.00	1255.00		1255.00	1255.00	50	0.63	1	50	100.00
SRTRANSFIN	YV	21-May-2021	1030.00	1015.10	1025.00	1015.10	1025.00	1025.00	1022.47	107	1.09	8	106	99.07
SRTRANSFIN	YW	21-May-2021	1095.00	1095.00	1095.00	1080.00	1080.00	1080.00	1083.95	19	0.21	2	19	100.00
SRTRANSFIN	YX	21-May-2021	1030.70	1030.70	1030.70	1030.70	1030.70	1030.70	1030.70	100	1.03	1	100	100.00
SRTRANSFIN	YY	21-May-2021	1030.66	1235.00	1235.00	1040.00	1060.00	1060.00	1044.92	232	2.42	10	209	90.09
SRTRANSFIN	YZ	21-May-2021	1065.00	1100.00	1100.00	1080.00	1080.00	1080.00	1086.67	15	0.16	2	15	100.00
SRTRANSFIN	Z1	21-May-2021	1224.00	1227.01	1227.01	1227.00	1227.00	1227.00	1227.00	50	0.61	2	50	100.00
SRTRANSFIN	Z3	21-May-2021	1040.00	1040.00	1049.00	1003.00	1003.00	1003.00	1023.12	50	0.51	4	25	50.00
SRTRANSFIN	Z7	21-May-2021	1075.00	1070.11	1070.11	1070.11	1070.11	1070.11	1070.11	100	1.07	1	100	100.00
SRTRANSFIN	ZA	21-May-2021	1174.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	50	0.60	1	50	100.00
SRTRANSFIN	ZH	21-May-2021	1021.90	1021.90	1026.00	1021.90	1025.80	1025.80	1025.42	174	1.78	4	174	100.00
SSWL	EQ	21-May-2021	789.65	792.00	806.65	762.15	772.45	774.60	786.84	33709	265.24	3443	13488	40.01
STAR	EQ	21-May-2021	789.55	802.00	806.00	788.10	798.00	794.70	795.18	350043	2783.49	9166	113175	32.33
STARCEMENT	EQ	21-May-2021	106.80	107.80	112.90	107.15	107.75	108.05	110.65	3141444	3475.97	29578	823519	26.21
STARPAPER	EQ	21-May-2021	125.95	126.40	126.95	124.15	126.00	124.95	125.60	54607	68.59	1643	29158	53.40
STCINDIA	EQ	21-May-2021	87.75	89.25	90.70	87.20	87.40	87.95	88.94	24576	21.86	502	10190	41.46
STEELCITY	EQ	21-May-2021	39.10	39.85	40.80	38.95	40.05	40.05	40.04	40452	16.20	251	35289	87.24
STEELXIND	EQ	21-May-2021	64.60	65.15	65.85	62.80	65.05	64.60	64.49	46763	30.16	722	35043	74.94
STEL	EQ	21-May-2021	83.65	84.90	84.90	82.85	84.90	84.55	83.83	23463	19.67	234	18839	80.29
STERTOOLS	EQ	21-May-2021	188.75	190.20	192.85	187.60	189.35	189.65	190.04	12423	23.61	582	8800	70.84
STLTECH	EQ	21-May-2021	239.60	241.80	242.80	237.30	241.00	240.30	240.53	504879	1214.37	12100	327372	64.84
STOVEKRAFT	EQ	21-May-2021	588.05	595.00	653.95	592.05	613.75	614.05	627.45	774857	4861.83	32486	183815	23.72
SUBCAPCITY	BE	21-May-2021	18.65	18.65	18.65	18.65	18.65	18.65	18.65	4	0.00	2	-	-
SUBEXLTD	EQ	21-May-2021	59.05	59.50	60.10	57.50	57.80	57.85	58.35	8776140	5120.80	30617	4038990	46.02
SUBROS	EQ	21-May-2021	313.20	313.30	314.90	308.05	308.10	309.10	311.60	29141	90.80	1278	14184	48.67
SUDARSCHEM	EQ	21-May-2021	686.05	690.00	714.40	681.35	692.00	692.70	699.17	640997	4481.68	18769	180355	28.14
SUMEETINDS	BE	21-May-2021	4.80	5.00	5.00	4.70	4.85	4.95	4.95	139641	6.92	170	-	-
SUMICHEM	EQ	21-May-2021	314.35	317.50	318.00	312.20	313.65	313.30	314.30	398957	1253.93	7391	249817	62.62
SUMIT	EQ	21-May-2021	12.00	11.60	12.95	11.55	12.00	12.05	12.13	46355	5.62	297	30378	65.53
SUMMITSEC	EQ	21-May-2021	581.50	594.95	594.95	566.10	575.00	579.40	574.30	10579	60.76	364	8350	78.93
SUNCLAYLTD	EQ	21-May-2021	3101.05	3179.95	3220.00	3116.00	3200.00	3188.90	3156.08	3230	101.94	1045	1860	57.59
SUNDARAM	EQ	21-May-2021	1.45	1.45	1.55	1.40	1.55	1.55	1.51	1414829	21.33	549	820355	57.98
SUNDARMFIN	EQ	21-May-2021	2426.90	2450.00	2505.00	2422.00	2490.00	2471.30	2460.84	50975	1254.41	4782	35378	69.40
SUNDARMHLD	EQ	21-May-2021	68.60	69.00	73.55	68.10	71.00	70.95	70.86	266987	189.18	2631	164472	61.60
SUNDRMBRAK	EQ	21-May-2021	359.95	364.35	374.40	354.85	371.10	369.15	365.03	21257	77.59	770	11853	55.76
SUNDRMFAST	EQ	21-May-2021	739.40	743.10	743.10	724.60	728.50	727.25	732.54	51187	374.97	4687	27013	52.77
SUNFLAG	EQ	21-May-2021	79.90	79.75	81.00	79.50	79.70	79.60	80.09	450431	360.75	3778	171158	38.00
SUNPHARMA	EQ	21-May-2021	686.85	691.75	694.50	688.00	690.15	690.40	690.49	3434231	23712.98	64734	1386079	40.36
SUNTECK	EQ	21-May-2021	259.90	261.00	265.00	259.55	260.00	260.10	261.83	504138	1319.99	10787	216764	43.00
SUNTV	EQ	21-May-2021	524.00	527.00	532.00	523.00	524.25	524.70	526.60	1647713	8676.89	24407	578338	35.10
SUPERHOUSE	EQ	21-May-2021	128.90	127.65	139.40	127.65	132.00	131.65	134.77	119213	160.67	2807	37554	31.50
SUPERSPIN	BE	21-May-2021	6.30	6.45	6.60	6.05	6.30	6.35	6.35	46471	2.95	72	-	-
SUPPETRO	EQ	21-May-2021	699.15	708.00	730.20	703.00	730.00	729.65	728.57	566490	4127.28	10665	437101	77.16
SUPRAJIT	EQ	21-May-2021	267.40	269.85	273.00	268.20	272.00	271.90	271.65	186176	505.75	4484	145923	78.38
SUPREMEENG	EQ	21-May-2021	28.90	27.65	31.75	27.65	29.70	29.55	31.33	174112	54.55	744	109087	62.65
SUPREMEIND	EQ	21-May-2021	2218.00	2239.00	2239.00	2171.00	2179.05	2180.40	2201.51	93794	2064.89	11195	43294	46.16
SURANASOL	EQ	21-May-2021	9.90	10.30	10.30	9.70	9.90	9.90	9.95	64796	6.45	340	35029	54.06
SURANAT&P	EQ	21-May-2021	4.60	4.75	4.90	4.50	4.70	4.75	4.76	216981	10.33	312	174202	80.28
SURANI	SM	21-May-2021	19.05	20.00	20.00	20.00	20.00	20.00	20.00	4000	0.80	2	4000	100.00
SURYALAXMI	BE	21-May-2021	47.10	44.90	48.85	44.90	46.65	47.20	47.44	19652	9.32	95	-	-
SURYAROSNI	EQ	21-May-2021	465.90	470.90	474.60	461.15	474.00	472.95	470.02	149905	704.59	6490	66606	44.43
SURYODAY	EQ	21-May-2021	237.65	239.90	240.35	238.00	238.35	238.50	239.36	52485	125.63	2164	25720	49.00
SUTLEJTEX	EQ	21-May-2021	47.60	47.85	50.85	47.70	50.10	50.05	49.72	564696	280.76	3004	388959	68.88
SUULD	EQ	21-May-2021	320.25	323.95	324.90	319.85	322.00	322.35	321.66	17059	54.87	233	8331	48.84
SUVEN	EQ	21-May-2021	98.25	99.00	100.40	96.20	96.70	96.45	97.79	387013	378.45	4944	194628	50.29
SUVENPHAR	EQ	21-May-2021	507.85	510.00	525.00	510.00	519.60	520.80	517.98	186064	963.77	6899	111568	59.96
SUVIDHAA	EQ	21-May-2021	21.95	23.00	23.00	23.00	23.00	23.00	23.00	163560	37.62	757	162542	99.38
SUZLON	EQ	21-May-2021	5.50	5.55	5.55	5.40	5.50	5.45	5.48	17845932	977.36	23644	10018994	56.14
SWANENERGY	EQ	21-May-2021	133.00	133.05	136.00	132.80	134.90	133.90	134.09	163120	218.72	3890	30159	18.49
SWARAJENG	EQ	21-May-2021	1529.15	1536.80	1551.00	1526.25	1541.00	1530.95	1538.03	7290	112.12	1240	4041	55.43
SWELECTES	EQ	21-May-2021	217.00	219.80	220.00	216.50	217.90	217.20	218.09	10921	23.82	497	7356	67.36
SWSOLAR	EQ	21-May-2021	242.20	240.10	245.55	229.00	244.05	242.15	237.76	3198367	7604.30	38884	1154440	36.09
SYMPHONY	EQ	21-May-2021	1067.50	1077.00	1123.00	1071.25	1087.00	1083.25	1102.66	287143	3166.21	24820	108805	37.89
SYNCOM	BZ	21-May-2021	3.10	3.20	3.20	3.05	3.20	3.20	3.14	140341	4.41	255	-	-
SYNGENE	EQ	21-May-2021	575.50	576.00	582.00	569.05	571.10	570.70	574.46	232695	1336.74	6335	131464	56.50
TAINWALCHM	EQ	21-May-2021	73.65	73.90	79.90	72.05	77.75	77.35	77.43	52885	40.95	867	26117	49.38
TAJGVK	EQ	21-May-2021	134.55	135.75	137.50	133.90	135.40	135.60	135.84	455493	618.76	7016	185950	40.82
TAKE	EQ	21-May-2021	69.10	69.75	70.40	66.25	67.20	67.10	67.93	4714783	3202.53	20630	1822368	38.65
TALBROAUTO	EQ	21-May-2021	233.10	234.95	243.00	231.45	231.65	232.35	237.13	103678	245.85	3743	53606	51.70
TANLA	EQ	21-May-2021	875.20	885.00	888.95	860.95	867.00	864.95	867.35	174344	1512.17	16244	113305	64.99
TANTIACONS	BZ	21-May-2021	9.85	9.40	9.40	9.40	9.40	9.40	9.40	6618	0.62	51	-	-
TARAPUR	BE	21-May-2021	5.00	5.25	5.25	5.25	5.25	5.25	5.25	21081	1.11	48	-	-
TARC	EQ	21-May-2021	29.00	29.45	31.30	28.60	28.60	28.75	29.91	1421935	425.28	4266	644375	45.32
TARMAT	EQ	21-May-2021	54.95	56.80	56.80	52.60	52.90	53.05	54.34	48026	26.10	890	30064	62.60
TASTYBITE	EQ	21-May-2021	15332.75	15530.00	15700.05	15350.00	15385.00	15427.45	15529.81	816	126.72	565	339	41.54
TATACAPHSG	N2	21-May-2021	1045.00	1036.01	1130.99	1036.01	1038.03	1037.14	1088.51	92	1.00	8	81	88.04
TATACAPHSG	N4	21-May-2021	1060.00	1045.10	1045.10	1045.10	1045.10	1045.10	1045.10	10	0.10	1	10	100.00
TATACAPHSG	N6	21-May-2021	1098.99	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	70	0.77	3	70	100.00
TATACAPHSG	N8	21-May-2021	1089.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	50	0.53	1	50	100.00
TATACAPHSG	NA	21-May-2021	1120.55	1109.00	1109.00	1109.00	1109.00	1109.00	1109.00	11	0.12	1	11	100.00
TATACAPHSG	NB	21-May-2021	1125.00	1149.68	1149.68	1145.00	1145.00	1145.00	1147.34	4	0.05	2	0	0.00
TATACHEM	EQ	21-May-2021	706.95	710.00	715.95	706.35	708.30	707.85	710.81	1961840	13945.04	35148	275656	14.05
TATACOFFEE	EQ	21-May-2021	183.25	184.80	185.45	176.15	178.40	178.50	180.59	5570638	10060.29	39302	1295104	23.25
TATACOMM	EQ	21-May-2021	1081.85	1088.90	1088.90	1065.00	1067.75	1067.90	1071.26	303702	3253.45	18628	206102	67.86
TATACONSUM	EQ	21-May-2021	644.90	645.05	652.50	644.30	649.65	649.70	648.08	1833201	11880.61	36393	859937	46.91
TATAELXSI	EQ	21-May-2021	3618.90	3635.00	3652.50	3550.00	3572.05	3566.15	3594.97	125621	4516.04	19167	66324	52.80
TATAINVEST	EQ	21-May-2021	1054.55	1059.40	1062.05	1051.75	1053.10	1053.75	1055.14	41468	437.55	1860	26188	63.15
TATAMETALI	EQ	21-May-2021	1077.85	1079.90	1094.65	1070.95	1078.00	1077.00	1083.28	129542	1403.30	7253	29718	22.94
TATAMOTORS	EQ	21-May-2021	307.70	312.00	315.70	309.50	312.40	313.10	312.81	40358753	126247.18	235409	5773365	14.31
TATAMTRDVR	EQ	21-May-2021	145.15	145.65	148.80	145.35	147.75	147.50	147.02	2744802	4035.52	20104	1332346	48.54
TATAPOWER	EQ	21-May-2021	102.95	103.85	106.00	103.30	105.00	104.90	105.02	27004076	28358.91	84253	5599043	20.73
TATASTEEL	EQ	21-May-2021	1105.05	1114.00	1123.90	1105.85	1112.00	1113.10	1115.07	14104926	157279.54	210863	2947166	20.89
TATASTLBSL	EQ	21-May-2021	98.10	99.50	100.80	98.40	98.70	98.70	99.53	5694135	5667.58	33397	3376139	59.29
TATASTLLP	EQ	21-May-2021	926.25	931.00	957.00	919.50	929.00	926.30	933.09	61905	577.63	3725	32968	53.26
TBZ	EQ	21-May-2021	75.10	77.70	82.00	75.90	77.15	78.15	78.95	2995173	2364.68	24939	767156	25.61
TCFSL	NB	21-May-2021	1061.50	1061.50	1062.00	1060.02	1060.02	1060.02	1061.28	850	9.02	13	850	100.00
TCFSL	ND	21-May-2021	1105.56	1105.60	1106.99	1105.00	1106.25	1106.81	1105.78	2069	22.88	38	1190	57.52
TCFSL	NF	21-May-2021	1190.52	1185.00	1188.00	1185.00	1188.00	1188.00	1185.58	124	1.47	4	114	91.94
TCFSL	NH	21-May-2021	1081.20	1081.00	1081.00	1080.00	1080.00	1080.00	1080.91	110	1.19	3	100	90.91
TCFSL	NJ	21-May-2021	1100.00	1133.00	1133.00	1106.00	1106.00	1106.00	1115.07	150	1.67	7	150	100.00
TCFSL	NL	21-May-2021	1145.00	1148.00	1148.00	1145.00	1145.00	1145.00	1146.29	210	2.41	3	210	100.00
TCI	EQ	21-May-2021	302.80	307.85	318.00	304.35	311.50	311.00	312.31	182040	568.54	7874	64314	35.33
TCIDEVELOP	EQ	21-May-2021	303.50	306.75	316.05	297.05	313.80	311.85	311.80	397	1.24	135	157	39.55
TCIEXP	EQ	21-May-2021	1253.30	1269.75	1389.30	1263.00	1279.00	1299.55	1328.24	2032511	26996.58	85103	163859	8.06
TCNSBRANDS	EQ	21-May-2021	577.70	584.20	606.55	550.55	556.00	558.95	583.85	376290	2196.97	17861	60674	16.12
TCPLPACK	EQ	21-May-2021	482.45	491.60	494.90	471.55	472.25	472.20	482.11	5291	25.51	314	3201	60.50
TCS	EQ	21-May-2021	3060.00	3061.00	3088.20	3055.10	3080.50	3080.50	3075.95	1685566	51847.15	74555	1085313	64.39
TDPOWERSYS	EQ	21-May-2021	196.70	199.95	200.00	185.05	188.00	187.30	190.18	177398	337.38	5303	112986	63.69
TEAMLEASE	EQ	21-May-2021	3257.45	3200.00	3383.95	3200.00	3300.00	3317.40	3272.91	11590	379.33	2994	4561	39.35
TECHIN	BE	21-May-2021	5.10	5.35	5.35	5.35	5.35	5.35	5.35	555	0.03	6	-	-
TECHM	EQ	21-May-2021	973.10	976.95	986.00	971.85	981.00	980.50	980.42	1534262	15042.23	41865	608964	39.69
TECHNOE	EQ	21-May-2021	316.30	314.75	340.00	312.95	327.00	330.30	326.23	118276	385.85	3303	71562	60.50
TEJASNET	EQ	21-May-2021	176.70	178.30	178.95	175.00	176.25	176.05	176.24	243891	429.84	3608	134553	55.17
TEMBO	EQ	21-May-2021	142.15	142.95	143.90	141.00	143.80	143.75	141.72	243532	345.13	1067	61358	25.20
TERASOFT	EQ	21-May-2021	46.30	46.95	46.95	42.15	42.75	42.90	44.37	102022	45.27	1425	63455	62.20
TEXINFRA	EQ	21-May-2021	71.30	71.55	72.75	70.50	70.50	70.65	71.40	136831	97.70	1497	88280	64.52
TEXMOPIPES	EQ	21-May-2021	42.55	43.80	48.00	43.80	47.20	47.15	46.67	4550337	2123.70	27063	1389436	30.53
TEXRAIL	EQ	21-May-2021	30.40	30.95	31.30	29.05	29.40	29.35	30.22	2190972	662.06	6099	1173820	53.58
TFCILTD	EQ	21-May-2021	63.30	63.90	65.75	63.45	63.80	64.00	64.64	248078	160.36	3565	101687	40.99
TFL	EQ	21-May-2021	3.00	3.15	3.15	3.15	3.15	3.15	3.15	1186	0.04	4	1186	100.00
TGBHOTELS	BE	21-May-2021	5.65	5.85	5.90	5.55	5.85	5.70	5.72	12295	0.70	44	-	-
THANGAMAYL	EQ	21-May-2021	640.45	651.00	768.50	643.35	768.50	768.50	735.28	371012	2727.97	19405	100106	26.98
THEINVEST	EQ	21-May-2021	121.65	126.00	130.95	110.15	112.25	111.95	120.47	190027	228.93	4477	92904	48.89
THEJO	SM	21-May-2021	1930.00	1990.00	1990.00	1900.00	1900.00	1900.00	1945.00	200	3.89	2	100	50.00
THEMISMED	EQ	21-May-2021	487.70	489.10	506.65	489.10	497.00	494.90	497.32	29296	145.69	1675	15707	53.61
THERMAX	EQ	21-May-2021	1413.45	1401.10	1427.95	1401.10	1420.00	1417.40	1417.10	8782	124.45	1946	3950	44.98
THIRUSUGAR	BZ	21-May-2021	8.10	8.50	8.50	7.70	7.70	7.70	7.78	3953	0.31	24	-	-
THOMASCOOK	EQ	21-May-2021	54.80	55.65	57.50	55.55	57.50	57.50	56.99	1015948	578.94	3644	747491	73.58
THOMASCOTT	BE	21-May-2021	6.40	6.70	6.70	6.70	6.70	6.70	6.70	390	0.03	2	-	-
THYROCARE	EQ	21-May-2021	1029.80	1028.00	1049.00	1025.00	1030.10	1033.15	1037.57	183513	1904.08	13445	84473	46.03
TI	EQ	21-May-2021	42.05	42.05	43.95	42.05	42.50	42.80	43.34	1229420	532.82	5193	724098	58.90
TIDEWATER	EQ	21-May-2021	5488.90	5500.00	5600.00	5352.20	5380.00	5418.00	5504.25	9721	535.07	2673	4012	41.27
TIIL	EQ	21-May-2021	403.85	411.00	412.95	403.00	403.10	405.60	407.04	20143	81.99	933	12955	64.32
TIINDIA	EQ	21-May-2021	1183.30	1198.00	1198.00	1133.15	1183.00	1175.15	1155.91	154015	1780.28	7361	92643	60.15
TIJARIA	EQ	21-May-2021	7.05	7.10	7.35	6.80	7.35	7.10	7.04	53739	3.78	71	35428	65.93
TIL	BE	21-May-2021	202.15	200.35	210.90	200.35	209.50	209.10	207.81	4469	9.29	105	-	-
TIMESGTY	EQ	21-May-2021	45.25	45.25	46.65	44.55	44.75	45.30	45.33	3213	1.46	86	1617	50.33
TIMETECHNO	EQ	21-May-2021	81.60	82.40	82.90	79.70	80.10	80.00	80.84	599143	484.37	5447	422098	70.45
TIMKEN	EQ	21-May-2021	1275.05	1276.05	1288.30	1250.00	1254.00	1256.20	1264.34	21482	271.61	2821	13667	63.62
TINPLATE	EQ	21-May-2021	208.90	209.50	211.00	204.75	206.25	205.60	207.85	534402	1110.75	13964	199208	37.28
TIPSINDLTD	EQ	21-May-2021	980.10	1018.95	1025.90	931.10	988.00	980.25	978.32	72620	710.45	3967	38305	52.75
TIRUMALCHM	EQ	21-May-2021	125.75	126.80	127.80	121.05	123.00	122.15	124.11	1627771	2020.29	15958	805631	49.49
TIRUPATIFL	BE	21-May-2021	27.00	26.75	26.75	26.75	26.75	26.75	26.75	1	0.00	1	-	-
TITAN	EQ	21-May-2021	1531.35	1552.20	1552.85	1533.55	1537.95	1538.35	1543.49	1158893	17887.41	61806	502889	43.39
TMRVL	EQ	21-May-2021	11.70	11.95	12.10	11.30	11.65	11.65	11.71	81223	9.51	291	59120	72.79
TNPETRO	EQ	21-May-2021	92.70	93.30	95.35	92.10	92.85	92.65	93.68	1649636	1545.41	10006	535334	32.45
TNPL	EQ	21-May-2021	146.10	147.45	147.65	141.95	143.00	143.10	143.86	155002	222.98	4043	89761	57.91
TNTELE	BE	21-May-2021	5.20	5.35	5.35	5.00	5.10	5.10	5.07	22533	1.14	34	-	-
TOKYOPLAST	EQ	21-May-2021	76.55	77.80	85.35	77.10	81.40	81.80	83.35	221438	184.57	2826	87254	39.40
TORNTPHARM	EQ	21-May-2021	2723.30	2751.00	2764.45	2705.00	2718.00	2717.95	2718.72	280190	7617.58	15890	116603	41.62
TORNTPOWER	EQ	21-May-2021	430.75	444.00	465.90	426.10	451.50	450.60	453.98	15661484	71099.91	194663	1076278	6.87
TOTAL	EQ	21-May-2021	43.55	44.45	44.70	42.75	42.85	43.05	43.11	21872	9.43	179	16204	74.09
TOUCHWOOD	EQ	21-May-2021	81.90	81.90	84.95	78.40	82.55	81.20	82.14	3650	3.00	109	2559	70.11
TPLPLASTEH	EQ	21-May-2021	231.60	242.00	242.00	230.30	236.25	236.05	233.69	3607	8.43	238	2099	58.19
TREEHOUSE	BE	21-May-2021	7.95	7.95	8.15	7.80	7.80	7.80	7.94	7853	0.62	60	-	-
TREJHARA	EQ	21-May-2021	40.70	42.00	43.00	38.55	40.00	39.80	40.33	51484	20.76	581	26713	51.89
TRENT	EQ	21-May-2021	811.60	811.00	832.30	803.00	827.00	826.85	821.58	806206	6623.62	24705	209716	26.01
TRF	EQ	21-May-2021	97.20	98.00	99.05	96.20	97.95	97.45	97.79	13754	13.45	347	8985	65.33
TRIDENT	EQ	21-May-2021	16.80	17.05	17.05	16.65	16.70	16.65	16.78	7478053	1254.91	23631	5015949	67.08
TRIGYN	EQ	21-May-2021	84.45	86.05	86.10	83.80	83.95	83.95	84.77	82687	70.09	1431	51830	62.68
TRIL	EQ	21-May-2021	23.90	24.40	25.45	24.35	25.00	24.95	24.89	996568	248.09	2474	748388	75.10
TRITURBINE	EQ	21-May-2021	98.05	99.00	99.60	98.00	98.60	98.50	98.85	113587	112.29	2931	56691	49.91
TRIVENI	EQ	21-May-2021	145.50	142.50	149.00	139.00	140.35	140.25	142.96	676632	967.35	11940	377750	55.83
TTKHLTCARE	EQ	21-May-2021	587.15	590.00	597.90	585.10	595.50	595.55	594.56	7746	46.05	887	5622	72.58
TTKPRESTIG	EQ	21-May-2021	7202.75	7200.00	7272.75	7150.65	7235.00	7225.10	7211.85	2315	166.95	940	1351	58.36
TTL	EQ	21-May-2021	52.55	52.25	53.50	52.20	52.80	52.95	53.03	11170	5.92	353	7609	68.12
TTML	EQ	21-May-2021	12.55	12.65	12.70	12.40	12.55	12.50	12.54	1434003	179.86	2475	826481	57.63
TV18BRDCST	EQ	21-May-2021	39.60	40.00	41.70	39.70	40.55	40.45	40.67	26744595	10876.13	43031	6265110	23.43
TVSELECT	EQ	21-May-2021	147.65	150.90	152.00	145.10	145.75	146.45	148.83	84481	125.74	1564	51701	61.20
TVSMOTOR	EQ	21-May-2021	627.90	629.95	635.80	623.45	624.95	625.00	629.14	1073140	6751.50	15116	180909	16.86
TVSSRICHAK	EQ	21-May-2021	1922.75	1929.00	2025.00	1920.05	1980.00	1993.85	1991.26	44579	887.68	5261	22924	51.42
TVTODAY	EQ	21-May-2021	319.55	323.40	337.70	319.55	333.00	330.90	330.00	1000163	3300.50	24364	257198	25.72
TVVISION	BE	21-May-2021	2.55	2.45	2.45	2.45	2.45	2.45	2.45	400	0.01	1	-	-
TWL	EQ	21-May-2021	51.90	52.35	55.70	52.10	53.85	53.85	54.27	3606289	1957.07	19564	1081150	29.98
UBL	EQ	21-May-2021	1285.80	1294.90	1294.90	1272.90	1275.10	1279.45	1277.48	326212	4167.31	18628	139728	42.83
UCALFUEL	EQ	21-May-2021	157.55	158.50	161.80	157.60	160.00	159.90	159.98	24655	39.44	1008	13476	54.66
UCOBANK	EQ	21-May-2021	12.55	12.60	12.85	12.60	12.75	12.70	12.74	7385894	941.13	15481	2432536	32.93
UFLEX	EQ	21-May-2021	441.40	448.00	453.30	444.10	446.45	445.20	447.58	127579	571.02	4967	55742	43.69
UFO	EQ	21-May-2021	77.20	77.25	79.90	77.00	78.50	78.60	78.60	172585	135.65	3340	77520	44.92
UGARSUGAR	EQ	21-May-2021	31.20	30.30	30.70	29.65	29.65	29.65	29.84	749217	223.59	3183	471743	62.96
UJAAS	EQ	21-May-2021	2.70	2.75	2.80	2.70	2.75	2.70	2.73	679400	18.56	600	555730	81.80
UJJIVAN	EQ	21-May-2021	213.60	214.50	216.90	213.00	214.00	213.90	215.27	412473	887.92	4615	154726	37.51
UJJIVANSFB	EQ	21-May-2021	29.95	30.10	30.40	29.65	29.80	29.80	29.90	2539590	759.33	6790	1239804	48.82
ULTRACEMCO	EQ	21-May-2021	6573.85	6607.90	6674.75	6590.05	6640.00	6637.60	6638.07	307027	20380.67	33685	106693	34.75
UMANGDAIRY	EQ	21-May-2021	77.25	77.80	78.50	75.25	75.85	75.65	76.20	69787	53.18	1708	35029	50.19
UMESLTD	EQ	21-May-2021	3.25	3.40	3.40	3.40	3.40	3.40	3.40	31106	1.06	42	31095	99.96
UNICHEMLAB	EQ	21-May-2021	357.95	364.00	375.00	359.00	360.95	361.00	368.05	327200	1204.25	11845	152218	46.52
UNIDT	EQ	21-May-2021	293.25	292.95	305.10	290.00	290.00	291.65	293.67	3310	9.72	189	2327	70.30
UNIENTER	EQ	21-May-2021	101.60	101.60	103.45	99.95	100.20	100.65	100.98	20890	21.10	493	14538	69.59
UNIONBANK	EQ	21-May-2021	36.85	37.40	37.70	37.05	37.45	37.40	37.34	12277264	4584.27	17941	2884037	23.49
UNITECH	BZ	21-May-2021	1.90	1.95	1.95	1.90	1.95	1.95	1.94	2083280	40.49	617	-	-
UNITEDTEA	EQ	21-May-2021	323.90	328.70	340.15	324.00	332.80	331.50	332.59	6014	20.00	249	4394	73.06
UNIVASTU	EQ	21-May-2021	44.50	46.05	46.20	42.30	44.80	43.15	43.26	27430	11.87	246	15112	55.09
UNIVCABLES	EQ	21-May-2021	176.60	178.90	189.00	175.60	182.00	182.85	183.75	586641	1077.93	11730	296250	50.50
UNIVPHOTO	EQ	21-May-2021	191.95	193.75	197.00	190.05	190.80	191.95	193.18	4172	8.06	175	3294	78.95
UPL	EQ	21-May-2021	767.50	775.00	786.00	763.25	780.00	779.85	774.33	8097156	62698.51	101104	1770932	21.87
URJA	EQ	21-May-2021	6.70	6.75	6.80	6.55	6.65	6.60	6.70	1517080	101.68	4247	1026486	67.66
URJAPP	X1	21-May-2021	2.00	1.90	2.10	1.90	2.05	2.05	2.00	59714	1.20	50	59714	100.00
USHAMART	EQ	21-May-2021	55.15	56.50	56.95	53.10	53.40	53.60	54.84	4815702	2641.11	18174	2685283	55.76
UTIAMC	EQ	21-May-2021	752.45	768.85	770.65	750.50	750.75	752.35	762.82	181782	1386.67	12235	92549	50.91
UTIBANKETF	EQ	21-May-2021	33.36	33.82	34.78	33.30	34.50	34.39	34.19	17988	6.15	176	16156	89.82
UTINEXT50	EQ	21-May-2021	38.20	38.97	38.97	37.81	38.89	38.69	38.49	153108	58.93	194	147617	96.41
UTINIFTETF	EQ	21-May-2021	1558.97	1577.29	1577.86	1556.45	1576.15	1576.15	1566.85	464	7.27	43	453	97.63
UTISENSETF	EQ	21-May-2021	518.50	520.50	525.00	520.00	522.92	522.91	522.14	325	1.70	61	312	96.00
UTISXN50	EQ	21-May-2021	42.27	43.53	43.53	41.62	42.75	42.75	42.69	2046	0.87	70	1365	66.72
UTTAMSTL	EQ	21-May-2021	8.45	8.35	8.75	8.15	8.20	8.40	8.51	400520	34.06	646	157308	39.28
UTTAMSUGAR	EQ	21-May-2021	150.20	149.95	150.00	143.10	146.60	146.30	145.88	209792	306.04	3508	102738	48.97
V2RETAIL	EQ	21-May-2021	113.00	117.90	118.65	113.10	118.65	118.65	117.89	45149	53.23	482	39626	87.77
VADILALIND	EQ	21-May-2021	986.85	977.50	995.60	977.50	980.00	982.55	986.10	9358	92.28	1442	4822	51.53
VAIBHAVGBL	EQ	21-May-2021	839.35	845.00	855.00	840.00	845.00	842.65	845.18	90435	764.34	6539	58860	65.09
VAISHALI	EQ	21-May-2021	36.95	37.75	37.80	36.75	37.10	37.25	37.30	38056	14.19	442	27271	71.66
VAKRANGEE	EQ	21-May-2021	48.90	49.70	49.90	47.50	47.80	47.70	48.87	2828988	1382.47	7654	2020509	71.42
VALIANTORG	EQ	21-May-2021	1729.80	1720.00	1749.00	1705.45	1713.95	1714.25	1726.36	34861	601.83	2672	20711	59.41
VARDHACRLC	EQ	21-May-2021	42.90	43.70	45.20	42.55	44.90	44.45	44.19	282106	124.65	1401	181516	64.34
VARDMNPOLY	EQ	21-May-2021	18.50	18.45	19.00	18.45	18.75	18.75	18.89	61682	11.65	464	45213	73.30
VARROC	EQ	21-May-2021	393.05	393.05	425.00	386.70	417.85	419.35	408.12	1069292	4364.03	28464	460368	43.05
VASA	SM	21-May-2021	5.00	5.00	5.00	5.00	5.00	5.00	5.00	4000	0.20	1	4000	100.00
VASCONEQ	EQ	21-May-2021	17.20	17.20	17.70	16.90	17.00	17.10	17.14	219345	37.59	779	155038	70.68
VASWANI	EQ	21-May-2021	12.85	12.40	12.90	12.25	12.25	12.25	12.37	67710	8.38	273	40469	59.77
VBL	EQ	21-May-2021	1005.95	1012.60	1012.60	983.50	992.65	991.70	993.33	986912	9803.27	12127	725376	73.50
VCL	SM	21-May-2021	43.80	44.20	45.00	44.20	45.00	45.00	44.53	18000	8.02	3	6000	33.33
VEDL	EQ	21-May-2021	275.80	277.75	280.30	271.20	273.40	273.65	276.77	17094902	47313.04	143161	7256621	42.45
VENKEYS	EQ	21-May-2021	2266.55	2274.00	2374.00	2244.55	2268.50	2274.35	2298.47	101978	2343.93	10163	29459	28.89
VENUSREM	EQ	21-May-2021	305.55	307.00	320.80	307.00	320.80	320.80	317.08	36142	114.60	744	25797	71.38
VERA	SM	21-May-2021	30.70	30.00	30.40	29.30	30.40	30.40	29.44	24000	7.07	5	24000	100.00
VERTOZ	EQ	21-May-2021	238.95	243.00	245.45	234.75	235.90	235.75	238.87	338940	809.63	7155	86221	25.44
VESUVIUS	EQ	21-May-2021	1037.80	1045.00	1051.50	1032.00	1049.90	1046.65	1045.75	6953	72.71	473	4606	66.24
VETO	EQ	21-May-2021	125.00	128.50	128.90	124.00	126.70	125.60	126.77	25444	32.26	800	11461	45.04
VGUARD	EQ	21-May-2021	242.45	246.00	246.50	236.55	237.55	237.80	240.36	893635	2147.92	15934	229214	25.65
VHL	EQ	21-May-2021	2409.75	2498.00	2794.00	2440.00	2569.95	2592.10	2654.03	30128	799.61	5809	8285	27.50
VICEROY	BE	21-May-2021	2.80	2.90	2.90	2.75	2.90	2.90	2.87	112013	3.22	100	-	-
VIDEOIND	BZ	21-May-2021	4.25	4.25	4.45	4.20	4.45	4.45	4.38	231065	10.13	205	-	-
VIDHIING	EQ	21-May-2021	202.25	201.45	207.40	201.45	204.00	204.55	203.92	50428	102.84	1299	31357	62.18
VIJIFIN	BE	21-May-2021	1.00	1.05	1.05	1.05	1.05	1.05	1.05	124863	1.31	78	-	-
VIKASECO	BE	21-May-2021	2.30	2.40	2.40	2.20	2.35	2.30	2.29	964677	22.08	744	-	-
VIKASLIFE	EQ	21-May-2021	3.15	3.25	3.30	3.25	3.30	3.30	3.29	2877770	94.77	1690	2372140	82.43
VIKASPROP	EQ	21-May-2021	2.15	2.15	2.20	2.10	2.20	2.15	2.14	2871088	61.53	1314	2124140	73.98
VIKASWSP	EQ	21-May-2021	5.70	5.80	5.80	5.65	5.65	5.70	5.71	1098641	62.70	297	1057383	96.24
VIMTALABS	EQ	21-May-2021	221.70	221.50	223.95	215.50	217.70	216.90	219.15	180155	394.81	4342	114028	63.29
VINATIORGA	EQ	21-May-2021	1802.80	1810.00	1823.75	1782.10	1794.05	1796.80	1801.84	89822	1618.45	8093	43254	48.16
VINDHYATEL	EQ	21-May-2021	1081.30	1090.00	1108.15	1050.00	1059.90	1058.80	1080.76	47946	518.18	4847	21628	45.11
VINYLINDIA	EQ	21-May-2021	149.35	149.40	152.60	147.45	148.15	148.45	150.71	119939	180.76	2618	56211	46.87
VIPCLOTHNG	EQ	21-May-2021	13.70	14.00	14.35	13.60	13.95	13.95	14.10	252305	35.57	594	155231	61.53
VIPIND	EQ	21-May-2021	349.95	350.05	360.80	350.00	358.10	358.75	356.81	358887	1280.53	9138	92063	25.65
VIPULLTD	EQ	21-May-2021	30.70	32.20	32.20	31.25	32.20	32.20	32.01	220423	70.56	201	218861	99.29
VISAKAIND	EQ	21-May-2021	684.40	685.70	697.15	672.20	678.00	677.90	682.52	67702	462.08	5029	33104	48.90
VISASTEEL	BE	21-May-2021	9.00	8.85	9.45	8.85	9.45	9.45	9.37	104955	9.83	159	-	-
VISHAL	EQ	21-May-2021	47.00	47.95	47.95	44.65	45.95	45.70	45.79	163776	75.00	1081	92391	56.41
VISHNU	EQ	21-May-2021	369.95	388.40	388.40	388.40	388.40	388.40	388.40	1109	4.31	50	1109	100.00
VISHWARAJ	EQ	21-May-2021	132.75	132.90	137.60	131.00	131.55	132.65	133.14	141160	187.95	1756	63402	44.91
VIVIDHA	EQ	21-May-2021	0.85	0.85	0.90	0.85	0.90	0.90	0.89	1782083	15.87	234	908137	50.96
VIVIMEDLAB	BE	21-May-2021	28.10	27.20	29.40	27.20	28.40	27.70	28.26	554787	156.80	2748	-	-
VLSFINANCE	EQ	21-May-2021	131.55	133.05	142.00	133.05	140.70	139.05	138.30	873787	1208.47	16271	274150	31.37
VMARCIND	SM	21-May-2021	38.50	39.90	39.90	38.70	39.05	39.05	39.28	30000	11.78	7	18000	60.00
VMART	EQ	21-May-2021	2705.85	2719.40	2730.00	2675.00	2691.00	2705.45	2704.94	11139	301.30	2708	5394	48.42
VOLTAMP	EQ	21-May-2021	1161.35	1161.35	1180.00	1161.00	1166.40	1167.45	1169.19	8375	97.92	816	5374	64.17
VOLTAS	EQ	21-May-2021	1008.90	1010.00	1016.65	992.90	998.00	999.85	1005.42	1326970	13341.62	35444	380859	28.70
VRLLOG	EQ	21-May-2021	246.35	247.60	255.55	242.55	244.50	244.45	249.96	233840	584.50	7511	53094	22.71
VSCL	SM	21-May-2021	15.85	15.10	15.10	15.10	15.10	15.10	15.10	3000	0.45	1	3000	100.00
VSSL	EQ	21-May-2021	203.90	202.00	205.50	195.55	199.60	198.80	200.10	98219	196.54	3106	72784	74.10
VSTIND	EQ	21-May-2021	3255.35	3271.65	3330.00	3251.30	3290.15	3296.05	3297.38	7192	237.15	1602	4467	62.11
VSTTILLERS	EQ	21-May-2021	1815.65	1824.75	1844.80	1787.00	1820.05	1828.05	1823.30	5712	104.15	1346	3035	53.13
VTL	EQ	21-May-2021	1276.15	1284.00	1330.00	1284.00	1290.00	1290.70	1301.21	90672	1179.83	5385	62292	68.70
WABAG	EQ	21-May-2021	278.20	277.25	284.00	272.30	276.00	276.20	278.05	509884	1417.74	9467	149254	29.27
WABCOINDIA	EQ	21-May-2021	6829.70	6800.00	6881.90	6690.00	6751.60	6748.90	6754.32	11536	779.18	1774	7512	65.12
WALCHANNAG	EQ	21-May-2021	80.70	80.40	81.70	74.75	75.20	75.40	77.83	1148136	893.61	10739	541422	47.16
WANBURY	BE	21-May-2021	102.80	102.00	104.50	102.00	103.00	102.85	103.09	26742	27.57	114	-	-
WATERBASE	EQ	21-May-2021	118.75	119.45	120.75	118.00	118.35	118.40	119.26	143186	170.76	2648	62100	43.37
WEALTH	BE	21-May-2021	118.05	118.05	123.95	118.05	123.95	123.95	121.18	66	0.08	3	-	-
WEBELSOLAR	EQ	21-May-2021	43.65	45.50	45.50	42.60	43.40	43.65	43.60	101076	44.07	908	51905	51.35
WEIZMANIND	EQ	21-May-2021	53.95	53.05	56.15	53.00	53.10	53.20	54.43	19289	10.50	299	11922	61.81
WELCORP	EQ	21-May-2021	141.95	142.55	149.20	142.55	146.35	146.60	146.74	2830668	4153.63	28214	996986	35.22
WELENT	EQ	21-May-2021	111.15	112.60	114.90	112.00	113.20	113.65	113.92	254680	290.13	5447	143213	56.23
WELINV	EQ	21-May-2021	399.95	409.95	429.95	393.75	395.35	395.70	402.55	574	2.31	261	213	37.11
WELSPUNIND	EQ	21-May-2021	96.00	96.95	100.30	95.80	98.65	98.65	98.42	5636201	5547.27	54444	1845662	32.75
WENDT	EQ	21-May-2021	3403.45	3415.00	3416.60	3378.25	3387.00	3390.00	3401.67	532	18.10	219	262	49.25
WESTLIFE	EQ	21-May-2021	472.30	472.00	484.85	467.00	482.90	481.65	479.62	159568	765.32	10183	78086	48.94
WEWIN	SM	21-May-2021	17.30	18.15	18.15	18.15	18.15	18.15	18.15	3000	0.54	1	3000	100.00
WHEELS	EQ	21-May-2021	493.40	500.00	534.90	493.00	511.60	511.55	516.93	283390	1464.92	11728	86771	30.62
WHIRLPOOL	EQ	21-May-2021	2098.95	2112.85	2146.25	2103.65	2114.00	2117.30	2119.74	54561	1156.55	6142	31765	58.22
WILLAMAGOR	EQ	21-May-2021	17.15	17.25	17.75	17.15	17.45	17.60	17.40	12731	2.22	100	10089	79.25
WINDMACHIN	EQ	21-May-2021	32.05	32.45	33.65	31.95	33.65	33.65	33.01	296227	97.78	379	87436	29.52
WIPL	BE	21-May-2021	57.75	55.50	60.10	55.50	55.50	55.65	55.90	643	0.36	11	-	-
WIPRO	EQ	21-May-2021	508.25	510.00	515.90	509.15	512.25	512.70	512.84	5197503	26655.02	82959	1918807	36.92
WOCKPHARMA	EQ	21-May-2021	690.10	695.95	698.60	675.10	681.25	681.80	686.27	1770770	12152.32	37827	288652	16.30
WONDERLA	EQ	21-May-2021	192.55	193.55	199.00	192.00	192.05	193.70	195.18	59845	116.80	2124	36591	61.14
WORTH	EQ	21-May-2021	61.35	63.80	63.80	61.70	62.20	62.85	62.84	27131	17.05	146	23287	85.83
WSI	BE	21-May-2021	5.25	5.35	5.35	5.20	5.20	5.20	5.35	519	0.03	5	-	-
WSTCSTPAPR	EQ	21-May-2021	205.70	208.70	215.75	208.55	214.00	213.75	212.98	590351	1257.35	8990	255653	43.31
XCHANGING	EQ	21-May-2021	69.90	70.60	76.20	69.90	73.75	73.75	74.26	942886	700.21	7867	501260	53.16
XELPMOC	EQ	21-May-2021	327.85	350.00	350.00	315.65	335.95	334.30	337.36	186970	630.77	7382	102424	54.78
XPROINDIA	BE	21-May-2021	119.35	123.70	125.30	120.05	125.30	125.30	124.36	24997	31.09	165	-	-
YAARII	EQ	21-May-2021	106.10	107.90	111.40	107.50	111.40	111.40	109.71	409380	449.14	4598	277685	67.83
YESBANK	EQ	21-May-2021	13.25	13.30	13.40	13.15	13.35	13.35	13.32	112270395	14955.16	65880	39609822	35.28
ZEEL	EQ	21-May-2021	191.60	196.00	199.00	190.20	191.10	190.70	193.89	36903604	71553.57	168919	12700024	34.41
ZEEL	P2	21-May-2021	2.00	2.00	2.00	1.95	2.00	1.95	1.99	102751	2.05	40	102750	100.00
ZEELEARN	EQ	21-May-2021	11.35	11.45	11.50	11.35	11.45	11.40	11.42	515528	58.90	907	308195	59.78
ZEEMEDIA	EQ	21-May-2021	10.25	10.40	10.75	9.75	9.75	9.75	10.26	5928152	608.41	6198	3847669	64.91
ZENITHEXPO	EQ	21-May-2021	96.65	102.00	106.30	102.00	106.30	106.30	105.31	41832	44.05	383	17067	40.80
ZENSARTECH	EQ	21-May-2021	279.65	281.20	281.20	274.75	275.55	275.65	276.55	120998	334.62	4474	74417	61.50
ZENTEC	EQ	21-May-2021	73.30	73.90	75.50	73.60	74.85	74.40	74.62	199991	149.23	2397	98911	49.46
ZODIACLOTH	EQ	21-May-2021	102.40	103.70	109.70	102.80	108.75	108.25	107.21	482475	517.29	7386	243451	50.46
ZODJRDMKJ	EQ	21-May-2021	28.35	29.40	30.90	27.50	29.00	29.00	29.22	4643	1.36	136	3186	68.62
ZOTA	EQ	21-May-2021	149.45	152.70	152.90	148.80	148.80	149.40	150.25	9290	13.96	244	6747	72.63
ZUARI	EQ	21-May-2021	98.15	98.80	99.60	97.45	97.80	97.90	98.44	168321	165.70	2065	110889	65.88
ZUARIGLOB	EQ	21-May-2021	93.90	94.90	94.90	92.10	92.30	92.55	93.31	43112	40.23	602	31442	72.93
ZYDUSWELL	EQ	21-May-2021	2122.30	2120.00	2120.00	2105.05	2108.00	2110.15	2111.81	24030	507.47	2627	11328	47.14