nse-sec-bhavdata-full-2021-05-24.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	24-May-2021	62.80	63.85	69.05	62.85	69.05	69.05	66.80	1089240	727.63	7626	608319	55.85
21STCENMGM	EQ	24-May-2021	14.85	15.00	15.10	14.90	15.10	15.10	15.05	5222	0.79	60	4940	94.60
3IINFOTECH	EQ	24-May-2021	8.90	8.95	9.10	8.70	8.75	8.75	8.91	27016069	2407.95	17563	13214335	48.91
3MINDIA	EQ	24-May-2021	26092.70	26288.00	26297.90	26016.65	26081.05	26111.80	26152.51	1808	472.84	1069	910	50.33
3PLAND	EQ	24-May-2021	13.80	15.00	15.00	13.50	13.75	13.70	13.84	33457	4.63	181	25439	76.03
448GS2023	GS	24-May-2021	99.00	94.10	94.10	94.10	94.10	94.10	94.10	1	0.00	1	1	100.00
5PAISA	EQ	24-May-2021	370.90	374.70	375.00	364.00	370.00	368.60	370.91	29247	108.48	777	17772	60.77
619GS2034	GS	24-May-2021	95.00	99.75	99.75	98.00	98.00	98.00	98.88	200	0.20	2	200	100.00
63MOONS	BE	24-May-2021	88.10	87.95	92.50	87.00	92.50	92.50	91.21	136898	124.87	1125	-	-
667GS2050	GS	24-May-2021	103.00	102.00	102.00	101.50	101.50	101.84	101.94	343	0.35	4	343	100.00
68GS2060	GS	24-May-2021	108.00	111.00	111.00	111.00	111.00	111.00	111.00	2	0.00	1	2	100.00
757GS2033	GS	24-May-2021	111.75	111.00	111.00	111.00	111.00	111.00	111.00	100	0.11	1	100	100.00
772GS2049	GS	24-May-2021	120.00	120.10	120.10	120.10	120.10	120.10	120.10	4	0.00	1	4	100.00
A2ZINFRA	BE	24-May-2021	4.15	4.20	4.20	4.05	4.20	4.15	4.13	637865	26.34	500	-	-
AAATECH	SM	24-May-2021	44.00	44.00	44.00	43.00	43.00	43.00	43.50	6000	2.61	2	6000	100.00
AAKASH	EQ	24-May-2021	156.00	157.00	157.35	155.25	157.00	157.10	156.75	64806	101.58	342	19536	30.15
AARON	BE	24-May-2021	96.20	91.40	91.40	91.40	91.40	91.40	91.40	3425	3.13	91	-	-
AARTIDRUGS	EQ	24-May-2021	749.30	753.00	757.90	737.00	739.00	738.90	742.80	410893	3052.12	15622	177617	43.23
AARTIIND	EQ	24-May-2021	1664.65	1683.00	1692.50	1653.50	1674.70	1674.30	1675.64	638853	10704.87	34166	248618	38.92
AARTISURF	EQ	24-May-2021	1568.75	1600.00	1600.00	1450.05	1464.00	1471.10	1500.98	104909	1574.67	13559	66194	63.10
AARVEEDEN	BE	24-May-2021	23.00	22.95	23.40	22.10	22.60	22.65	22.61	11116	2.51	70	-	-
AARVI	EQ	24-May-2021	52.70	52.75	56.50	52.05	54.90	55.05	54.61	164178	89.65	1027	106705	64.99
AAVAS	EQ	24-May-2021	2309.15	2350.00	2384.95	2310.00	2320.00	2325.15	2347.47	91541	2148.89	8982	63291	69.14
ABAN	EQ	24-May-2021	34.30	33.90	34.90	33.60	34.30	34.45	34.38	60409	20.77	1221	38406	63.58
ABB	EQ	24-May-2021	1433.10	1436.25	1483.25	1433.10	1475.00	1475.70	1458.58	234226	3416.37	12696	141099	60.24
ABBOTINDIA	EQ	24-May-2021	16036.70	16080.00	16198.55	16027.80	16142.00	16165.65	16146.25	8300	1340.14	2851	4916	59.23
ABCAPITAL	EQ	24-May-2021	125.20	125.45	127.00	124.40	125.55	125.95	125.51	2507400	3147.04	17332	888923	35.45
ABFRL	EQ	24-May-2021	188.50	189.45	193.50	186.20	190.95	191.55	189.41	1981388	3752.97	14987	996175	50.28
ABFRLPP1	E1	24-May-2021	151.10	151.00	155.00	151.00	154.95	154.90	154.15	6774	10.44	175	6047	89.27
ABMINTLTD	EQ	24-May-2021	61.60	61.70	63.00	58.65	59.10	60.00	61.13	5259	3.21	141	2895	55.05
ABSLBANETF	EQ	24-May-2021	343.55	349.98	389.90	344.00	346.15	346.16	350.99	2230	7.83	107	1135	50.90
ABSLNN50ET	EQ	24-May-2021	378.00	378.00	378.00	374.20	376.50	376.50	376.59	98	0.37	9	96	97.96
ABSLRIF6RG	MF	24-May-2021	9.11	9.03	9.06	9.03	9.06	9.06	9.05	2606	0.24	3	2606	100.00
ACC	EQ	24-May-2021	1965.25	1968.00	1997.90	1953.00	1986.75	1984.45	1976.43	657392	12992.90	23103	179668	27.33
ACCELYA	EQ	24-May-2021	858.60	865.00	902.00	865.00	901.50	898.75	886.99	17046	151.20	1617	12637	74.13
ACCORD	SM	24-May-2021	14.80	15.50	15.50	15.50	15.50	15.50	15.50	2000	0.31	1	2000	100.00
ACCURACY	EQ	24-May-2021	61.95	62.00	63.90	55.80	55.80	57.00	58.06	31572	18.33	201	21445	67.92
ACE	EQ	24-May-2021	159.15	160.20	171.40	160.20	171.10	169.10	166.87	1009149	1683.97	12346	598706	59.33
ACRYSIL	EQ	24-May-2021	397.35	406.00	476.60	405.95	449.00	449.65	445.87	1552675	6922.93	57218	474451	30.56
ADANIENT	EQ	24-May-2021	1315.10	1321.70	1328.65	1303.00	1305.00	1306.80	1317.75	7913411	104278.73	73375	3209036	40.55
ADANIGREEN	EQ	24-May-2021	1299.20	1317.00	1364.15	1300.00	1364.15	1360.95	1349.13	1906731	25724.22	59491	621819	32.61
ADANIPORTS	EQ	24-May-2021	769.20	769.70	779.90	746.60	766.80	766.55	768.78	8354397	64227.16	110823	807972	9.67
ADANIPOWER	EQ	24-May-2021	101.10	101.70	103.00	101.00	101.10	101.05	101.49	9135891	9271.61	38658	5268517	57.67
ADANITRANS	EQ	24-May-2021	1453.85	1464.00	1526.50	1453.95	1526.50	1526.50	1506.41	3473556	52325.83	53085	2117722	60.97
ADFFOODS	EQ	24-May-2021	1022.25	1039.00	1050.00	1027.15	1035.00	1039.45	1039.75	57149	594.21	3948	23958	41.92
ADL	BE	24-May-2021	30.35	30.00	31.45	29.75	30.90	30.30	30.49	2271	0.69	30	-	-
ADORWELD	EQ	24-May-2021	408.05	412.50	450.00	409.00	437.15	438.35	432.98	103161	446.66	5313	42811	41.50
ADROITINFO	EQ	24-May-2021	10.00	10.50	10.50	9.50	9.90	9.95	9.76	5224	0.51	47	4769	91.29
ADSL	EQ	24-May-2021	56.40	56.50	60.45	56.10	58.80	59.05	58.78	474655	279.01	3126	291387	61.39
ADVANIHOTR	EQ	24-May-2021	58.45	59.00	61.35	59.00	61.25	61.15	60.77	36759	22.34	531	26954	73.33
ADVENZYMES	EQ	24-May-2021	479.95	485.00	488.95	471.50	472.00	473.05	478.12	203267	971.86	8018	84069	41.36
AEGISCHEM	EQ	24-May-2021	332.15	335.50	355.75	335.45	350.00	349.30	349.30	1317810	4603.05	42983	605862	45.97
AFFLE	EQ	24-May-2021	5097.30	5150.00	5330.00	5121.05	5234.00	5216.60	5219.06	117908	6153.69	22510	57894	49.10
AGARIND	EQ	24-May-2021	218.75	224.50	228.65	216.20	221.90	221.75	223.55	49187	109.96	1173	30478	61.96
AGCNET	EQ	24-May-2021	1452.30	1484.00	1524.90	1382.30	1452.00	1448.55	1481.10	29911	443.01	2080	10995	36.76
AGRITECH	EQ	24-May-2021	43.65	43.65	44.90	43.40	43.75	43.75	44.23	7811	3.45	126	5781	74.01
AGROPHOS	EQ	24-May-2021	13.05	13.20	13.45	13.00	13.25	13.30	13.20	51879	6.85	306	40831	78.70
AHLADA	EQ	24-May-2021	101.10	103.80	106.50	102.25	103.95	103.20	104.45	4612	4.82	83	3651	79.16
AHLEAST	EQ	24-May-2021	154.95	157.70	161.00	151.95	159.05	158.75	158.20	8675	13.72	228	7018	80.90
AHLUCONT	EQ	24-May-2021	297.20	302.70	304.75	297.00	303.50	303.20	301.87	51815	156.41	2429	39750	76.72
AHLWEST	EQ	24-May-2021	199.30	200.00	200.00	197.40	200.00	199.50	199.30	8752	17.44	459	5908	67.50
AIAENG	EQ	24-May-2021	1985.00	2002.00	2002.00	1941.05	1958.00	1957.60	1966.19	19576	384.90	4703	11068	56.54
AIRAN	EQ	24-May-2021	21.65	21.95	22.65	21.75	21.75	21.95	22.30	119976	26.76	722	68606	57.18
AIROLAM	SM	24-May-2021	26.00	26.00	26.00	26.00	26.00	26.00	26.00	60000	15.60	20	60000	100.00
AISL	SM	24-May-2021	42.70	42.95	42.95	41.60	42.70	42.70	42.54	22800	9.70	19	1200	5.26
AJANTPHARM	EQ	24-May-2021	1935.10	1933.80	1985.80	1932.55	1955.00	1955.65	1964.67	112874	2217.60	8046	27959	24.77
AJMERA	EQ	24-May-2021	127.05	127.90	130.40	127.25	129.20	128.50	128.96	141696	182.74	2374	67161	47.40
AJOONI	BE	24-May-2021	57.70	59.00	60.55	58.50	60.55	60.55	60.04	248403	149.14	1063	-	-
AKASH	EQ	24-May-2021	215.95	221.50	225.00	215.00	217.45	217.35	217.63	36614	79.68	234	35217	96.18
AKG	EQ	24-May-2021	28.05	26.75	28.05	26.75	27.05	27.15	27.24	4541	1.24	99	3037	66.88
AKSHARCHEM	EQ	24-May-2021	303.35	305.90	314.80	298.20	311.00	312.10	308.42	116207	358.41	4113	50475	43.44
AKSHOPTFBR	BE	24-May-2021	7.60	7.30	7.70	7.25	7.35	7.40	7.46	301999	22.52	518	-	-
AKZOINDIA	EQ	24-May-2021	2267.35	2300.00	2347.00	2241.25	2255.00	2253.80	2286.63	36405	832.45	4811	13147	36.11
ALANKIT	EQ	24-May-2021	16.40	16.75	16.80	16.45	16.70	16.65	16.63	222045	36.92	1037	179228	80.72
ALBERTDAVD	EQ	24-May-2021	452.60	450.05	462.60	449.85	451.15	451.60	455.24	16150	73.52	960	7967	49.33
ALCHEM	BZ	24-May-2021	3.25	3.10	3.40	3.10	3.30	3.30	3.24	62831	2.04	115	-	-
ALEMBICLTD	EQ	24-May-2021	132.35	133.50	136.50	132.15	134.15	134.10	133.87	1003528	1343.40	10026	284179	28.32
ALICON	EQ	24-May-2021	524.90	538.90	608.00	534.95	586.35	587.10	577.49	97249	561.60	5425	35393	36.39
ALKALI	EQ	24-May-2021	60.50	60.90	61.40	59.55	60.40	60.55	60.54	39382	23.84	919	24840	63.07
ALKEM	EQ	24-May-2021	3003.50	3019.00	3046.80	2987.45	3010.00	2996.15	3012.51	255748	7704.43	18645	151399	59.20
ALKYLAMINE	EQ	24-May-2021	3608.05	3650.00	3675.50	3553.05	3576.95	3571.25	3593.18	95548	3433.21	14556	55092	57.66
ALLCARGO	EQ	24-May-2021	133.55	135.50	136.00	132.00	132.95	132.85	133.94	305858	409.67	4167	136270	44.55
ALLSEC	EQ	24-May-2021	374.15	376.00	376.00	349.35	353.00	354.50	359.75	21888	78.74	1348	10366	47.36
ALMONDZ	EQ	24-May-2021	35.30	35.30	37.05	35.30	36.45	36.70	36.81	18228	6.71	125	13234	72.60
ALOKINDS	EQ	24-May-2021	21.00	21.05	21.10	20.55	20.80	20.80	20.78	8800381	1828.59	12336	4420344	50.23
ALPA	BE	24-May-2021	56.50	57.45	57.45	55.00	56.20	56.20	56.15	33797	18.98	342	-	-
ALPHAGEO	EQ	24-May-2021	235.75	237.40	246.20	236.00	244.00	243.70	241.64	33117	80.02	1321	19951	60.24
ALPSINDUS	EQ	24-May-2021	2.00	2.10	2.10	1.95	2.00	1.95	2.01	31611	0.64	269	26809	84.81
AMARAJABAT	EQ	24-May-2021	791.65	801.90	803.70	771.80	777.75	783.05	791.64	1978431	15662.00	52502	439868	22.23
AMBANIORG	SM	24-May-2021	104.50	100.75	100.75	99.30	99.30	99.30	100.03	4000	4.00	2	4000	100.00
AMBER	EQ	24-May-2021	3005.30	3039.00	3039.00	2921.00	2928.95	2930.10	2944.30	198827	5854.06	28333	125449	63.09
AMBICAAGAR	EQ	24-May-2021	28.00	26.60	28.90	26.60	26.60	26.60	26.76	209090	55.94	540	124045	59.33
AMBIKCO	EQ	24-May-2021	1116.50	1110.00	1126.70	1086.50	1099.00	1092.35	1103.58	17540	193.57	2449	11850	67.56
AMBUJACEM	EQ	24-May-2021	321.45	321.45	328.30	319.50	326.15	326.20	324.50	4875842	15821.95	38915	1535786	31.50
AMDIND	EQ	24-May-2021	19.50	20.40	20.40	19.30	20.25	20.10	20.04	36568	7.33	206	20388	55.75
AMJLAND	EQ	24-May-2021	26.90	27.35	27.40	25.80	26.20	26.20	26.39	15963	4.21	359	11645	72.95
AMRUTANJAN	EQ	24-May-2021	751.05	764.00	776.40	752.95	763.00	765.60	766.07	129246	990.11	7707	45033	34.84
ANANTRAJ	EQ	24-May-2021	58.10	61.00	61.00	61.00	61.00	61.00	61.00	191575	116.86	717	191575	100.00
ANDHRACEMT	EQ	24-May-2021	6.40	6.40	6.50	6.30	6.40	6.40	6.38	404522	25.81	1207	247312	61.14
ANDHRAPAP	EQ	24-May-2021	231.20	234.00	239.45	231.00	236.05	237.75	236.16	42360	100.04	1959	28176	66.52
ANDHRSUGAR	EQ	24-May-2021	417.85	420.00	421.05	408.00	409.95	410.20	412.61	129349	533.70	5148	53167	41.10
ANGELBRKG	EQ	24-May-2021	749.25	761.50	786.70	736.55	743.80	752.30	765.13	706169	5403.11	26667	214716	30.41
ANIKINDS	EQ	24-May-2021	14.05	15.40	15.45	15.00	15.45	15.45	15.41	138488	21.34	187	118569	85.62
ANKITMETAL	BE	24-May-2021	1.25	1.20	1.20	1.20	1.20	1.20	1.20	38644	0.46	88	-	-
ANSALAPI	EQ	24-May-2021	5.75	5.85	6.00	5.50	5.70	5.55	5.67	878703	49.86	723	632041	71.93
ANSALHSG	EQ	24-May-2021	5.70	5.60	6.00	5.60	5.85	5.80	5.80	45878	2.66	146	30155	65.73
ANTGRAPHIC	BE	24-May-2021	0.45	0.45	0.50	0.40	0.50	0.50	0.44	207140	0.92	122	-	-
ANUP	EQ	24-May-2021	651.95	659.70	684.00	640.85	680.00	676.45	662.69	160095	1060.93	14065	102128	63.79
ANURAS	EQ	24-May-2021	769.40	772.30	772.40	752.05	767.85	768.30	761.33	287173	2186.34	8869	86687	30.19
APARINDS	EQ	24-May-2021	525.25	531.90	561.00	523.50	552.70	553.75	549.12	175956	966.21	10812	91656	52.09
APCL	EQ	24-May-2021	269.70	273.90	306.25	272.10	299.50	298.10	292.44	1059697	3098.95	22755	407364	38.44
APCOTEXIND	EQ	24-May-2021	362.00	369.75	369.75	345.30	346.25	346.85	353.46	138003	487.79	7473	69399	50.29
APEX	EQ	24-May-2021	251.25	251.25	254.70	250.95	251.25	251.85	252.95	43788	110.76	1724	24324	55.55
APLAPOLLO	EQ	24-May-2021	1253.05	1251.00	1269.05	1240.00	1247.00	1253.30	1253.36	75582	947.31	6501	44821	59.30
APLLTD	EQ	24-May-2021	956.45	960.00	969.00	958.30	961.00	960.35	963.10	251248	2419.78	8313	99707	39.68
APOLLO	EQ	24-May-2021	117.85	117.85	118.30	113.55	115.80	115.75	115.45	219700	253.65	5274	112412	51.17
APOLLOHOSP	EQ	24-May-2021	3247.75	3248.00	3285.00	3240.15	3264.00	3261.10	3266.22	611909	19986.32	32626	268995	43.96
APOLLOPIPE	EQ	24-May-2021	1115.05	1100.00	1125.00	1094.00	1100.00	1108.75	1107.83	27934	309.46	2411	20645	73.91
APOLLOTYRE	EQ	24-May-2021	217.35	218.75	220.75	215.50	219.25	218.95	218.14	4624653	10088.30	30459	855903	18.51
APOLSINHOT	EQ	24-May-2021	810.80	885.00	972.95	840.25	972.95	972.60	950.51	60877	578.64	3521	21871	35.93
APTECHT	EQ	24-May-2021	212.30	213.95	215.25	211.45	211.80	212.05	213.04	100589	214.30	2572	33087	32.89
ARCHIDPLY	BE	24-May-2021	35.80	36.40	36.40	34.70	35.70	35.85	36.08	13493	4.87	140	-	-
ARCHIES	EQ	24-May-2021	12.20	12.40	12.40	11.95	11.95	11.95	12.05	52012	6.26	256	44868	86.26
ARCOTECH	BZ	24-May-2021	1.55	1.55	1.55	1.50	1.50	1.50	1.50	47901	0.72	55	-	-
ARENTERP	EQ	24-May-2021	12.05	12.20	12.55	11.65	11.65	11.70	11.87	2560	0.30	24	2401	93.79
ARIES	EQ	24-May-2021	110.15	111.40	114.35	105.15	108.90	109.20	111.11	187892	208.76	5881	56973	30.32
ARIHANT	EQ	24-May-2021	21.85	22.35	22.90	21.40	22.90	22.65	22.30	7877	1.76	173	5687	72.20
ARIHANTSUP	BE	24-May-2021	67.35	67.35	69.80	64.15	68.00	67.70	66.92	6580	4.40	50	-	-
ARMANFIN	EQ	24-May-2021	555.65	555.65	575.00	555.65	569.00	571.30	567.81	10941	62.12	685	7919	72.38
AROGRANITE	EQ	24-May-2021	48.90	50.75	53.05	48.90	52.25	52.35	52.23	488329	255.05	2784	255380	52.30
ARROWGREEN	BE	24-May-2021	122.70	126.00	128.80	116.60	116.60	117.00	120.00	34389	41.27	341	-	-
ARSHIYA	EQ	24-May-2021	28.50	29.80	29.80	28.45	28.70	29.05	29.01	47457	13.77	632	18056	38.05
ARSSINFRA	EQ	24-May-2021	28.40	29.05	29.05	28.00	28.00	28.20	28.38	20535	5.83	211	15952	77.68
ARTEMISMED	BE	24-May-2021	270.45	279.00	280.00	261.30	275.00	273.80	274.32	34349	94.23	250	-	-
ARVEE	BE	24-May-2021	151.35	143.80	143.80	143.80	143.80	143.80	143.80	892	1.28	32	-	-
ARVIND	EQ	24-May-2021	77.95	78.55	79.35	75.80	76.90	77.10	77.34	828751	640.99	6041	450075	54.31
ARVINDFASN	EQ	24-May-2021	140.30	143.25	143.40	139.45	140.15	140.50	140.74	242280	340.99	2639	134556	55.54
ARVSMART	EQ	24-May-2021	101.40	102.70	107.70	99.95	107.00	106.00	105.59	562975	594.45	8978	279525	49.65
ASAHIINDIA	EQ	24-May-2021	298.80	300.35	315.10	297.30	308.00	310.50	309.26	189636	586.46	5463	87963	46.39
ASAHISONG	EQ	24-May-2021	358.80	364.95	376.65	358.75	373.00	370.90	369.47	25583	94.52	1205	16409	64.14
ASAL	EQ	24-May-2021	38.75	38.00	39.95	38.00	38.70	38.70	38.94	8462	3.30	151	6183	73.07
ASALCBR	EQ	24-May-2021	431.25	435.00	449.95	435.00	440.35	440.75	444.23	111055	493.34	4695	55934	50.37
ASHAPURMIN	EQ	24-May-2021	151.30	151.30	158.45	150.30	154.50	153.65	153.77	228141	350.82	6288	110540	48.45
ASHIANA	EQ	24-May-2021	121.30	121.05	123.70	118.20	118.20	119.30	120.68	83260	100.48	1479	58099	69.78
ASHIMASYN	BE	24-May-2021	19.20	18.25	19.50	18.25	19.30	19.10	18.94	22796	4.32	92	-	-
ASHOKA	EQ	24-May-2021	87.30	87.60	93.50	87.50	91.40	91.00	91.62	6029827	5524.40	31488	2197316	36.44
ASHOKLEY	EQ	24-May-2021	125.45	125.50	126.45	124.45	124.85	125.00	125.37	9555148	11979.10	42589	2205503	23.08
ASIANHOTNR	EQ	24-May-2021	70.30	72.70	77.80	71.20	75.50	75.45	74.39	44386	33.02	878	19308	43.50
ASIANPAINT	EQ	24-May-2021	2832.50	2846.00	2849.00	2808.20	2820.00	2819.20	2820.79	813091	22935.59	46964	326112	40.11
ASIANTILES	EQ	24-May-2021	187.55	189.70	197.90	189.70	196.70	196.00	194.90	786659	1533.23	11300	461683	58.69
ASLIND	SM	24-May-2021	16.50	15.75	15.75	15.75	15.75	15.75	15.75	4000	0.63	1	4000	100.00
ASPINWALL	EQ	24-May-2021	206.05	210.75	218.45	206.05	210.00	213.30	213.85	9465	20.24	219	7537	79.63
ASTEC	EQ	24-May-2021	1275.00	1299.00	1530.00	1271.05	1474.90	1472.85	1468.75	827992	12161.17	54056	178991	21.62
ASTERDM	EQ	24-May-2021	148.80	150.00	150.85	148.15	148.70	148.55	149.13	357054	532.49	4929	231423	64.81
ASTRAL	EQ	24-May-2021	1753.00	1754.60	1813.35	1754.60	1798.00	1790.75	1786.10	259887	4641.83	25599	96898	37.28
ASTRAMICRO	EQ	24-May-2021	124.95	126.30	134.00	126.00	130.10	131.35	130.58	2380435	3108.38	16540	869880	36.54
ASTRAZEN	EQ	24-May-2021	3773.85	3773.85	3872.90	3766.35	3838.00	3832.15	3827.40	70671	2704.86	9339	28633	40.52
ASTRON	EQ	24-May-2021	42.25	42.50	43.45	41.80	42.10	42.25	42.67	99953	42.65	508	85186	85.23
ATFL	EQ	24-May-2021	964.95	977.95	978.00	966.05	975.00	974.15	971.50	16107	156.48	2697	6968	43.26
ATGL	EQ	24-May-2021	1338.70	1350.75	1367.00	1314.00	1321.05	1324.20	1326.61	4487176	59527.26	42635	2654119	59.15
ATLANTA	EQ	24-May-2021	8.60	8.55	9.00	8.55	8.60	8.60	8.68	26137	2.27	161	16535	63.26
ATLASCYCLE	BZ	24-May-2021	29.70	30.90	30.90	28.30	29.60	29.55	29.42	8952	2.63	82	-	-
ATUL	EQ	24-May-2021	8562.95	8565.00	8801.30	8565.00	8620.00	8647.75	8677.57	25262	2192.13	5401	11627	46.03
ATULAUTO	EQ	24-May-2021	188.80	191.50	191.75	187.05	188.50	187.75	189.43	71689	135.80	2032	44336	61.84
AUBANK	EQ	24-May-2021	980.50	985.00	989.85	970.25	976.40	978.40	980.19	832195	8157.12	32384	202566	24.34
AURIONPRO	EQ	24-May-2021	139.15	141.80	144.40	140.25	142.60	142.35	143.04	70591	100.98	2400	40393	57.22
AUROPHARMA	EQ	24-May-2021	1013.15	1011.00	1021.60	1009.10	1017.00	1013.75	1015.46	1249942	12692.70	22786	471137	37.69
AUSOMENT	EQ	24-May-2021	64.95	64.55	65.65	62.65	63.80	64.25	64.00	15449	9.89	282	7451	48.23
AUTOAXLES	EQ	24-May-2021	1317.40	1319.75	1355.00	1300.00	1344.00	1339.60	1331.84	41641	554.59	5087	18526	44.49
AUTOIND	EQ	24-May-2021	35.30	35.50	35.50	34.50	35.25	35.10	35.24	15531	5.47	186	12897	83.04
AUTOLITIND	BZ	24-May-2021	20.65	19.65	19.65	19.65	19.65	19.65	19.65	8349	1.64	59	-	-
AVADHSUGAR	EQ	24-May-2021	302.05	303.80	306.85	292.05	300.75	300.10	299.69	122604	367.43	3247	42525	34.68
AVANTIFEED	EQ	24-May-2021	528.85	534.85	545.00	533.10	540.00	539.00	541.56	377694	2045.44	11542	177014	46.87
AVTNPL	EQ	24-May-2021	60.20	60.85	67.85	58.55	66.20	65.90	64.20	1465249	940.68	9465	702788	47.96
AWHCL	EQ	24-May-2021	311.10	315.50	318.00	310.00	310.80	311.75	313.56	153281	480.63	5503	72340	47.19
AXISBANK	EQ	24-May-2021	730.90	730.40	747.50	726.75	739.00	741.15	737.32	15716900	115883.89	215910	4680057	29.78
AXISBNKETF	EQ	24-May-2021	345.62	349.72	349.76	343.06	346.67	347.24	347.28	2498	8.68	75	2427	97.16
AXISBPSETF	EQ	24-May-2021	10.13	10.13	10.14	10.12	10.14	10.14	10.14	80000	8.11	149	79416	99.27
AXISCADES	EQ	24-May-2021	63.35	63.50	68.00	63.50	67.80	67.25	66.02	346593	228.82	3552	154952	44.71
AXISGOLD	EQ	24-May-2021	42.08	42.29	42.39	42.01	42.07	42.05	42.11	134871	56.80	1861	109916	81.50
AXISHCETF	EQ	24-May-2021	84.37	86.00	87.50	84.40	85.30	85.23	85.22	35967	30.65	291	32866	91.38
AXISNIFTY	EQ	24-May-2021	157.70	158.91	159.40	157.32	158.49	157.86	158.56	4452	7.06	228	2639	59.28
AXISTECETF	EQ	24-May-2021	259.53	265.00	265.00	255.55	257.00	256.51	258.57	3911	10.11	88	1301	33.27
AYMSYNTEX	EQ	24-May-2021	62.20	62.30	64.00	59.95	63.15	63.75	62.17	75266	46.79	461	54812	72.82
BAFNAPH	EQ	24-May-2021	137.10	135.60	139.85	135.40	138.90	137.85	137.74	5128	7.06	248	2886	56.28
BAGFILMS	BE	24-May-2021	2.90	3.00	3.00	2.90	3.00	3.00	3.00	164737	4.94	306	-	-
BAJAJ-AUTO	EQ	24-May-2021	4125.55	4125.00	4184.85	4107.40	4154.70	4142.30	4152.65	500267	20774.35	41819	165476	33.08
BAJAJCON	EQ	24-May-2021	278.65	279.95	283.70	277.55	278.00	279.35	280.40	556818	1561.34	10205	261035	46.88
BAJAJELEC	EQ	24-May-2021	1136.00	1144.95	1154.90	1122.00	1139.95	1137.40	1142.70	153633	1755.57	12092	86856	56.53
BAJAJFINSV	EQ	24-May-2021	11265.15	11265.45	11365.00	11095.00	11145.00	11166.80	11205.39	214229	24005.19	25201	45582	21.28
BAJAJHIND	EQ	24-May-2021	10.90	10.70	11.40	10.60	11.40	11.40	11.12	15453799	1718.36	13974	7267906	47.03
BAJAJHLDNG	EQ	24-May-2021	3588.25	3588.00	3637.25	3545.00	3561.05	3556.45	3561.23	46638	1660.89	4621	39007	83.64
BAJFINANCE	EQ	24-May-2021	5631.75	5634.00	5688.00	5590.00	5593.00	5602.90	5625.89	1215060	68357.89	77304	173730	14.30
BALAJITELE	EQ	24-May-2021	61.60	61.60	66.30	60.90	64.65	64.75	64.81	1226957	795.25	10026	516362	42.08
BALAMINES	EQ	24-May-2021	2803.00	2834.00	2944.00	2834.00	2905.00	2893.90	2900.08	235502	6829.75	19089	92070	39.10
BALAXI	EQ	24-May-2021	616.60	640.00	647.40	625.05	647.40	647.40	643.65	13116	84.42	604	9379	71.51
BALKRISHNA	EQ	24-May-2021	24.35	25.00	25.55	25.00	25.55	25.55	25.44	20881	5.31	174	20632	98.81
BALKRISIND	EQ	24-May-2021	2131.10	2131.00	2158.00	2120.05	2137.30	2137.95	2137.95	373384	7982.75	24552	129878	34.78
BALLARPUR	BZ	24-May-2021	1.20	1.25	1.25	1.15	1.25	1.20	1.18	4744491	55.76	456	-	-
BALMLAWRIE	EQ	24-May-2021	138.20	138.90	138.95	136.50	136.95	136.95	137.59	323156	444.63	4467	154953	47.95
BALPHARMA	BE	24-May-2021	96.40	97.00	97.00	92.10	94.70	94.25	93.73	37155	34.83	539	-	-
BALRAMCHIN	EQ	24-May-2021	303.10	303.00	303.10	291.05	294.20	293.60	295.25	2700711	7973.89	46510	1223949	45.32
BANARBEADS	EQ	24-May-2021	58.15	59.90	60.80	55.30	58.00	56.95	57.31	70103	40.17	1173	33799	48.21
BANARISUG	EQ	24-May-2021	1838.40	1849.00	1889.95	1831.80	1864.00	1845.10	1856.62	1940	36.02	459	1148	59.18
BANCOINDIA	EQ	24-May-2021	165.30	167.05	174.00	166.00	170.30	170.15	170.75	1185217	2023.71	21164	422902	35.68
BANDHANBNK	EQ	24-May-2021	299.65	301.70	302.60	294.65	298.35	298.70	298.61	7371201	22011.09	69061	3144346	42.66
BANG	EQ	24-May-2021	31.10	32.65	32.70	30.35	31.30	30.95	31.34	13257	4.15	204	10004	75.46
BANKA	EQ	24-May-2021	82.90	83.05	85.00	78.80	78.80	78.80	79.96	20714	16.56	442	15083	72.82
BANKBARODA	EQ	24-May-2021	80.80	82.30	83.35	80.35	81.35	81.35	81.78	129796622	106145.82	218619	29948066	23.07
BANKBEES	EQ	24-May-2021	347.31	345.00	353.61	345.00	349.50	350.80	349.91	2293395	8024.88	16449	1256666	54.80
BANKINDIA	EQ	24-May-2021	78.40	79.20	79.80	78.30	78.80	78.85	79.12	8330642	6591.45	24404	1981757	23.79
BANSWRAS	EQ	24-May-2021	136.35	136.35	140.45	129.00	132.00	131.95	135.09	54151	73.15	1347	32348	59.74
BARBEQUE	EQ	24-May-2021	623.40	631.00	651.95	620.75	639.80	637.80	635.53	249597	1586.26	12610	89544	35.88
BARTRONICS	BZ	24-May-2021	2.90	2.90	3.00	2.85	3.00	3.00	2.96	47937	1.42	89	-	-
BASF	EQ	24-May-2021	2443.55	2475.70	2499.00	2388.00	2399.95	2405.35	2432.31	38759	942.74	4071	21477	55.41
BASML	EQ	24-May-2021	70.85	71.80	79.00	71.25	76.65	77.75	76.00	462298	351.33	4520	333260	72.09
BATAINDIA	EQ	24-May-2021	1484.65	1492.90	1515.00	1489.00	1513.70	1512.45	1507.84	523803	7898.09	30423	159350	30.42
BAYERCROP	EQ	24-May-2021	5404.40	5361.00	5470.05	5275.30	5296.10	5306.00	5353.99	32597	1745.24	5418	19663	60.32
BBL	EQ	24-May-2021	1329.05	1343.00	1350.50	1314.15	1330.00	1331.80	1330.57	10795	143.63	1435	6533	60.52
BBTC	EQ	24-May-2021	1201.75	1211.30	1232.00	1195.70	1219.00	1217.70	1219.62	105588	1287.77	6764	28608	27.09
BCG	EQ	24-May-2021	8.30	8.50	8.50	8.15	8.20	8.20	8.27	3688494	305.01	2981	1804959	48.93
BCLIND	EQ	24-May-2021	155.45	160.00	164.20	156.25	159.30	160.20	160.05	588780	942.37	10057	308630	52.42
BCONCEPTS	SM	24-May-2021	25.70	25.20	26.80	24.45	26.70	26.70	25.86	21000	5.43	6	9000	42.86
BCP	EQ	24-May-2021	3.50	3.50	3.55	3.45	3.55	3.55	3.50	193423	6.78	287	118759	61.40
BDL	EQ	24-May-2021	359.55	362.20	362.65	356.10	359.05	359.35	359.37	169153	607.88	5808	82931	49.03
BEARDSELL	BE	24-May-2021	12.25	12.25	12.85	11.70	12.80	12.80	12.43	18524	2.30	78	-	-
BECTORFOOD	EQ	24-May-2021	398.60	401.00	411.70	398.35	402.70	402.55	404.13	389629	1574.59	10927	155399	39.88
BEDMUTHA	EQ	24-May-2021	22.90	24.00	24.00	22.25	23.25	23.35	23.10	14661	3.39	103	9420	64.25
BEL	EQ	24-May-2021	157.60	158.35	160.00	156.20	156.25	156.85	158.27	24874623	39369.31	102234	13611321	54.72
BEML	EQ	24-May-2021	1314.75	1318.00	1349.90	1316.00	1329.15	1328.90	1331.80	485247	6462.51	21224	121449	25.03
BEPL	EQ	24-May-2021	161.05	161.50	161.95	157.80	158.40	158.30	158.91	697500	1108.41	6697	378329	54.24
BERGEPAINT	EQ	24-May-2021	790.80	796.80	817.60	792.00	816.00	808.60	800.41	1680443	13450.40	35897	232521	13.84
BESTAGRO	EQ	24-May-2021	292.90	308.35	314.90	278.35	295.95	295.10	304.03	224062	681.23	4230	155404	69.36
BETA	SM	24-May-2021	288.20	298.80	302.60	298.80	302.60	302.60	301.92	16800	50.72	19	13600	80.95
BFINVEST	EQ	24-May-2021	326.15	327.50	332.75	320.30	320.85	321.85	325.78	47169	153.67	2675	14716	31.20
BFUTILITIE	EQ	24-May-2021	311.30	313.00	323.85	311.55	316.00	315.50	316.94	350144	1109.74	8630	75549	21.58
BGLOBAL	BE	24-May-2021	1.30	1.30	1.35	1.25	1.35	1.35	1.32	54968	0.72	66	-	-
BGRENERGY	EQ	24-May-2021	57.40	58.00	58.00	56.20	56.55	56.70	57.06	213877	122.03	1940	129153	60.39
BHAGERIA	EQ	24-May-2021	197.35	198.30	208.00	198.05	205.00	204.15	203.95	215585	439.69	5241	111783	51.85
BHAGYANGR	EQ	24-May-2021	54.95	54.95	57.65	53.20	57.65	57.60	55.85	51425	28.72	520	31479	61.21
BHAGYAPROP	EQ	24-May-2021	28.65	28.70	29.50	28.70	29.30	29.25	29.19	30096	8.78	116	14700	48.84
BHANDARI	EQ	24-May-2021	2.40	2.45	2.50	2.35	2.50	2.50	2.46	363211	8.95	247	296537	81.64
BHARATFORG	EQ	24-May-2021	644.65	648.70	662.00	646.80	653.25	651.45	654.54	2281114	14930.90	40755	772463	33.86
BHARATGEAR	EQ	24-May-2021	107.20	102.70	109.65	102.70	106.00	106.00	106.11	73958	78.47	2334	32529	43.98
BHARATRAS	EQ	24-May-2021	12387.35	12478.90	12750.00	12305.00	12415.50	12385.55	12473.51	3359	418.99	1583	1012	30.13
BHARATWIRE	EQ	24-May-2021	56.70	57.20	57.40	53.90	53.90	53.95	54.76	62046	33.98	560	52079	83.94
BHARTIARTL	EQ	24-May-2021	530.95	531.00	533.00	526.00	526.95	526.80	528.25	6268351	33112.33	100717	2249792	35.89
BHEL	EQ	24-May-2021	72.20	72.80	73.85	70.60	72.25	72.45	72.45	62656781	45395.96	126825	10976453	17.52
BIGBLOC	EQ	24-May-2021	95.10	99.00	99.00	90.50	90.80	91.20	92.31	9013	8.32	162	2151	23.87
BIL	BE	24-May-2021	203.00	203.00	210.00	201.00	209.30	209.35	206.64	9554	19.74	166	-	-
BILENERGY	BZ	24-May-2021	0.60	0.60	0.65	0.55	0.65	0.65	0.61	599991	3.63	341	-	-
BINDALAGRO	EQ	24-May-2021	19.75	20.25	20.90	20.10	20.55	20.55	20.58	578668	119.10	1816	383765	66.32
BIOCON	EQ	24-May-2021	382.50	382.65	384.55	381.20	383.30	383.45	382.99	1993913	7636.53	22866	860616	43.16
BIOFILCHEM	EQ	24-May-2021	71.15	71.00	72.00	70.50	71.50	70.95	70.80	38811	27.48	879	23687	61.03
BIRET	RR	24-May-2021	249.68	249.51	252.00	245.40	247.16	247.88	248.43	1138400	2828.08	794	1101400	96.75
BIRLACABLE	EQ	24-May-2021	76.65	76.30	78.80	74.70	75.20	75.30	76.50	189560	145.02	2952	93299	49.22
BIRLACORPN	EQ	24-May-2021	1259.55	1259.00	1302.35	1248.00	1260.00	1260.50	1275.09	222567	2837.92	14774	86309	38.78
BIRLAMONEY	EQ	24-May-2021	47.90	48.30	50.65	48.05	49.10	49.05	49.30	983032	484.64	7112	444904	45.26
BIRLATYRE	EQ	24-May-2021	28.80	29.20	29.20	28.50	28.80	28.75	28.77	606531	174.47	3396	383262	63.19
BLBLIMITED	EQ	24-May-2021	6.95	7.25	7.25	6.80	7.20	7.10	7.07	34843	2.46	125	28130	80.73
BLISSGVS	EQ	24-May-2021	108.75	109.30	113.60	108.25	111.00	110.70	110.79	602198	667.18	6389	285984	47.49
BLKASHYAP	EQ	24-May-2021	16.95	17.00	17.75	16.90	17.35	17.40	17.60	400092	70.43	771	233188	58.28
BLS	EQ	24-May-2021	113.65	114.70	117.65	112.65	113.00	113.10	114.81	481761	553.09	8598	279656	58.05
BLUECHIP	BE	24-May-2021	0.30	0.25	0.30	0.25	0.30	0.30	0.29	26792	0.08	15	-	-
BLUEDART	EQ	24-May-2021	5959.85	6044.00	6095.00	5970.55	6060.00	6066.95	6051.64	33745	2042.13	5683	10968	32.50
BLUESTARCO	EQ	24-May-2021	807.70	817.80	821.95	810.25	814.30	814.35	816.10	76732	626.21	8297	44549	58.06
BODALCHEM	EQ	24-May-2021	99.70	99.50	100.90	98.35	98.75	98.70	99.28	568044	563.94	5980	281064	49.48
BOHRA	SM	24-May-2021	5.55	5.80	5.80	5.80	5.80	5.80	5.80	4000	0.23	2	4000	100.00
BOMDYEING	EQ	24-May-2021	77.00	77.55	77.60	75.50	75.70	75.75	76.34	1709262	1304.82	8332	651473	38.11
BOROLTD	EQ	24-May-2021	229.70	230.00	236.20	225.85	228.80	228.10	230.52	302967	698.41	6322	131029	43.25
BORORENEW	EQ	24-May-2021	287.35	290.50	291.25	275.15	281.60	282.10	282.14	890242	2511.69	15332	528119	59.32
BOSCHLTD	EQ	24-May-2021	15288.15	15380.00	15570.40	15150.00	15190.50	15193.30	15295.12	83457	12764.85	18107	14312	17.15
BPCL	EQ	24-May-2021	461.05	466.95	474.55	460.60	473.80	472.85	469.20	11470610	53819.71	118609	3544977	30.90
BPL	EQ	24-May-2021	37.30	37.35	37.90	36.00	37.50	37.00	37.11	233762	86.75	1884	138675	59.32
BRFL	EQ	24-May-2021	6.75	6.90	6.90	6.70	6.75	6.80	6.78	180674	12.25	330	153087	84.73
BRIGADE	EQ	24-May-2021	269.10	271.00	273.00	268.25	271.50	270.50	270.19	476279	1286.87	9993	331073	69.51
BRIGHT	SM	24-May-2021	10.75	10.50	10.70	10.00	10.50	10.50	10.40	27000	2.81	9	21000	77.78
BRITANNIA	EQ	24-May-2021	3435.75	3459.00	3459.00	3371.40	3384.55	3379.10	3389.05	1643611	55702.85	98882	1148592	69.88
BRITANNIA	N2	24-May-2021	32.44	32.50	32.70	32.30	32.55	32.51	32.52	6054	1.97	110	5517	91.13
BRNL	EQ	24-May-2021	27.25	27.60	28.45	26.25	26.75	26.95	27.30	273405	74.64	1838	204841	74.92
BROOKS	EQ	24-May-2021	96.10	97.40	100.90	96.65	100.90	100.90	100.27	93581	93.84	1012	71241	76.13
BSE	EQ	24-May-2021	747.10	753.10	794.00	746.50	788.10	787.75	777.53	1454691	11310.65	36006	417753	28.72
BSHSL	EQ	24-May-2021	192.45	195.00	195.00	182.85	182.85	182.85	185.64	4079	7.57	93	3981	97.60
BSL	EQ	24-May-2021	50.15	51.15	53.80	50.10	50.50	50.40	51.40	112245	57.69	939	76709	68.34
BSLGOLDETF	EQ	24-May-2021	4447.90	4460.00	4460.00	4428.20	4440.00	4438.15	4444.50	1469	65.29	72	1377	93.74
BSLNIFTY	EQ	24-May-2021	166.88	170.25	179.20	163.64	166.91	166.97	166.82	47948	79.99	482	45605	95.11
BSOFT	EQ	24-May-2021	267.10	280.00	312.30	280.00	295.00	297.95	299.38	12339605	36942.71	174667	3044196	24.67
BURGERKING	EQ	24-May-2021	145.20	145.90	151.60	142.10	148.05	148.30	148.12	5260298	7791.75	48377	1653229	31.43
BURNPUR	EQ	24-May-2021	3.35	3.50	3.50	3.50	3.50	3.50	3.50	126393	4.42	134	126373	99.98
BUTTERFLY	EQ	24-May-2021	774.25	788.90	925.00	756.85	781.00	786.00	823.06	1153061	9490.37	42124	497914	43.18
BVCL	BE	24-May-2021	23.20	24.35	24.35	24.00	24.35	24.35	24.33	8686	2.11	90	-	-
BYKE	EQ	24-May-2021	21.25	21.25	24.50	20.70	23.05	23.20	23.22	545317	126.64	4134	303838	55.72
CADILAHC	EQ	24-May-2021	613.15	620.50	639.95	617.50	622.75	621.25	628.69	12458519	78325.77	165179	2658589	21.34
CADSYS	SM	24-May-2021	27.05	27.05	27.05	27.05	27.05	27.05	27.05	2000	0.54	1	2000	100.00
CALSOFT	EQ	24-May-2021	9.05	9.05	9.50	8.95	9.05	9.00	9.17	38045	3.49	93	27635	72.64
CAMLINFINE	EQ	24-May-2021	162.90	165.05	174.50	164.00	172.95	172.40	170.68	884553	1509.72	13781	458707	51.86
CAMS	EQ	24-May-2021	2412.05	2448.00	2573.00	2447.95	2565.00	2536.35	2509.13	399526	10024.61	32525	132857	33.25
CANBK	EQ	24-May-2021	152.85	154.45	159.80	152.80	153.75	154.35	156.37	50412614	78831.59	172274	10204454	20.24
CANDC	BZ	24-May-2021	4.40	4.60	4.60	4.20	4.40	4.40	4.36	37867	1.65	41	-	-
CANFINHOME	EQ	24-May-2021	511.45	514.00	540.00	513.95	539.20	536.65	527.65	567469	2994.27	17868	253271	44.63
CANTABIL	EQ	24-May-2021	369.55	375.00	377.00	367.55	367.55	369.00	370.67	92455	342.70	3441	16652	18.01
CAPACITE	EQ	24-May-2021	201.80	203.50	213.00	202.50	208.10	208.90	208.10	291452	606.50	9145	149176	51.18
CAPLIPOINT	EQ	24-May-2021	589.50	596.75	625.00	595.00	625.00	620.70	613.94	538728	3307.49	17804	224348	41.64
CAPTRUST	EQ	24-May-2021	93.45	96.00	96.00	91.25	93.55	94.30	93.04	19803	18.42	376	13379	67.56
CARBORUNIV	EQ	24-May-2021	588.50	588.00	597.60	586.00	588.00	590.20	592.51	116655	691.20	4894	41793	35.83
CAREERP	EQ	24-May-2021	132.90	135.85	135.85	132.55	133.25	133.70	133.83	28595	38.27	607	21801	76.24
CARERATING	EQ	24-May-2021	551.90	554.00	558.80	547.00	550.50	551.40	553.88	170771	945.87	4697	65862	38.57
CASTEXTECH	BE	24-May-2021	0.80	0.75	0.75	0.75	0.75	0.75	0.75	4042	0.03	7	-	-
CASTROLIND	EQ	24-May-2021	129.55	129.55	136.25	129.40	134.60	135.05	133.09	3920203	5217.39	24894	1762612	44.96
CCCL	BE	24-May-2021	0.35	0.35	0.40	0.35	0.40	0.40	0.39	133826	0.53	107	-	-
CCHHL	BE	24-May-2021	5.25	5.30	5.40	5.10	5.40	5.40	5.32	69082	3.68	206	-	-
CCL	EQ	24-May-2021	312.20	314.70	342.70	313.50	328.95	327.80	330.79	2776443	9184.19	116244	1074483	38.70
CDSL	EQ	24-May-2021	871.10	877.20	905.00	870.00	888.00	886.10	887.58	896596	7957.97	36238	352828	39.35
CEATLTD	EQ	24-May-2021	1285.40	1298.50	1349.00	1290.55	1327.95	1322.00	1322.01	682582	9023.81	29468	175110	25.65
CEBBCO	EQ	24-May-2021	22.10	22.20	22.95	21.00	21.00	21.00	21.35	224071	47.84	1590	156488	69.84
CELEBRITY	EQ	24-May-2021	6.20	6.50	6.50	6.50	6.50	6.50	6.50	36181	2.35	115	36099	99.77
CENTENKA	EQ	24-May-2021	293.05	293.10	307.35	291.75	307.00	303.45	299.13	137999	412.80	4389	73502	53.26
CENTEXT	EQ	24-May-2021	6.35	6.40	6.40	6.10	6.25	6.25	6.24	208075	12.99	506	146385	70.35
CENTRALBK	EQ	24-May-2021	18.45	18.70	19.50	18.65	19.30	19.25	19.19	19936484	3826.67	20874	9917010	49.74
CENTRUM	EQ	24-May-2021	38.60	38.60	39.65	38.35	38.85	38.95	39.22	2449307	960.56	4908	1257199	51.33
CENTUM	EQ	24-May-2021	420.70	420.05	434.95	397.25	405.60	407.25	407.40	15053	61.33	998	8410	55.87
CENTURYPLY	EQ	24-May-2021	401.45	407.00	447.40	405.00	435.00	437.00	430.32	1198233	5156.22	36410	467779	39.04
CENTURYTEX	EQ	24-May-2021	501.35	504.00	518.00	497.95	505.85	505.40	509.23	820983	4180.68	18144	194594	23.70
CERA	EQ	24-May-2021	3950.95	3990.00	3995.00	3900.00	3917.35	3916.45	3929.99	3634	142.82	1063	1857	51.10
CEREBRAINT	EQ	24-May-2021	49.70	49.80	51.50	48.75	49.25	49.10	49.76	370160	184.17	1883	239981	64.83
CESC	EQ	24-May-2021	689.35	694.00	708.80	679.00	680.00	684.85	694.41	1031728	7164.37	32318	409729	39.71
CGCL	EQ	24-May-2021	460.30	460.30	469.80	460.05	461.00	460.90	461.06	131956	608.40	1602	111610	84.58
CGPOWER	EQ	24-May-2021	88.15	89.25	89.65	86.90	88.90	88.70	88.65	2586993	2293.44	9060	1738280	67.19
CHALET	EQ	24-May-2021	156.35	159.00	164.90	158.40	162.60	163.00	161.61	488427	789.35	7179	267802	54.83
CHAMBLFERT	EQ	24-May-2021	286.20	287.00	288.65	275.00	280.00	280.25	280.83	528963	1485.51	13850	312419	59.06
CHEMBOND	EQ	24-May-2021	200.85	201.00	209.00	199.05	202.45	203.35	202.95	67511	137.01	2582	38320	56.76
CHEMCON	EQ	24-May-2021	438.10	444.00	444.35	436.20	440.00	437.85	440.06	177482	781.03	6361	86852	48.94
CHEMFAB	EQ	24-May-2021	159.90	145.10	155.00	145.00	148.80	148.50	148.73	67639	100.60	1642	34863	51.54
CHENNPETRO	EQ	24-May-2021	129.10	130.10	135.50	128.60	133.70	133.95	132.28	3662662	4845.00	31291	1219803	33.30
CHOLAFIN	EQ	24-May-2021	582.80	585.25	590.55	570.75	575.20	576.40	580.34	6891826	39996.03	101607	2939523	42.65
CHOLAHLDNG	EQ	24-May-2021	609.55	611.00	660.00	611.00	630.20	629.50	643.16	883848	5684.57	22568	493643	55.85
CHROMATIC	BZ	24-May-2021	0.75	0.80	0.80	0.75	0.75	0.80	0.79	267827	2.12	266	-	-
CIGNITITEC	EQ	24-May-2021	419.30	427.00	430.00	419.05	425.00	422.20	425.67	55760	237.36	2093	39009	69.96
CINELINE	EQ	24-May-2021	36.00	36.25	37.80	36.20	37.00	37.05	37.13	119946	44.53	617	62160	51.82
CINEVISTA	BE	24-May-2021	13.20	12.75	13.80	12.60	13.00	12.80	12.88	30954	3.99	133	-	-
CIPLA	EQ	24-May-2021	926.90	931.00	945.50	926.15	933.00	931.25	935.53	6420035	60061.39	173830	2053463	31.99
CKPLEISURE	SZ	24-May-2021	2.65	2.55	2.75	2.55	2.75	2.75	2.68	12000	0.32	3	8000	66.67
CLEDUCATE	EQ	24-May-2021	85.40	84.40	87.70	84.40	86.00	86.75	86.74	92079	79.87	476	81558	88.57
CLNINDIA	EQ	24-May-2021	478.05	491.00	491.00	478.00	484.50	483.75	485.31	153573	745.30	4192	103711	67.53
CLSEL	EQ	24-May-2021	133.75	130.20	131.00	127.10	129.50	128.90	129.09	145667	188.04	2517	89050	61.13
CMICABLES	EQ	24-May-2021	44.60	46.20	46.25	44.00	44.40	44.60	44.53	40682	18.11	292	28479	70.00
CMMIPL	SM	24-May-2021	18.75	19.60	19.60	17.85	17.85	17.85	18.24	39000	7.11	12	30000	76.92
COALINDIA	EQ	24-May-2021	147.20	148.10	149.75	145.65	148.95	148.90	148.49	14192862	21075.67	72173	3449387	24.30
COCHINSHIP	EQ	24-May-2021	385.15	385.50	390.45	385.50	389.10	389.15	389.00	267678	1041.27	7217	131215	49.02
COFFEEDAY	EQ	24-May-2021	25.20	25.20	25.70	20.20	24.30	24.25	24.39	1893161	461.72	4842	875251	46.23
COFORGE	EQ	24-May-2021	3330.20	3348.00	3374.85	3261.70	3284.05	3290.40	3315.15	639900	21213.65	37940	159750	24.96
COLPAL	EQ	24-May-2021	1633.05	1634.10	1647.30	1621.55	1627.15	1632.70	1635.88	316920	5184.44	16302	140158	44.23
COMPINFO	EQ	24-May-2021	21.90	22.00	22.30	21.70	21.90	22.00	22.01	399080	87.82	1770	176876	44.32
COMPUSOFT	EQ	24-May-2021	9.20	9.40	9.40	9.10	9.20	9.15	9.21	37339	3.44	223	31651	84.77
CONCOR	EQ	24-May-2021	586.60	569.00	644.70	555.05	635.00	634.25	621.03	24246327	150576.33	342198	2911154	12.01
CONFIPET	EQ	24-May-2021	64.75	63.65	65.95	63.65	64.65	64.40	64.81	900715	583.73	6133	444296	49.33
CONSOFINVT	EQ	24-May-2021	59.25	59.00	63.45	59.00	61.00	60.85	60.88	5053	3.08	78	3385	66.99
CONTROLPR	EQ	24-May-2021	365.20	366.00	400.00	366.00	389.00	388.90	390.48	221569	865.18	10136	98358	44.39
CORALFINAC	EQ	24-May-2021	27.80	27.65	27.75	25.85	26.50	26.60	26.58	102725	27.30	908	73017	71.08
CORDSCABLE	EQ	24-May-2021	46.05	47.00	49.90	45.20	47.60	47.40	48.23	305236	147.22	2858	136574	44.74
COROMANDEL	EQ	24-May-2021	834.60	839.00	842.95	810.15	823.90	820.10	826.74	328843	2718.68	15686	134727	40.97
COSMOFILMS	EQ	24-May-2021	804.10	806.75	836.00	800.00	813.00	808.55	820.77	162355	1332.56	7652	79264	48.82
COUNCODOS	EQ	24-May-2021	2.05	2.10	2.15	2.05	2.15	2.15	2.11	119285	2.52	159	95057	79.69
COX&KINGS	BZ	24-May-2021	1.15	1.15	1.20	1.15	1.20	1.20	1.20	693347	8.31	214	-	-
CPSEETF	EQ	24-May-2021	25.05	25.13	25.35	24.81	25.25	25.24	25.21	2873875	724.53	65523	2570304	89.44
CRAFTSMAN	EQ	24-May-2021	1476.45	1480.00	1502.15	1470.50	1495.00	1494.10	1484.62	35914	533.19	2929	16659	46.39
CREATIVE	EQ	24-May-2021	86.70	87.95	103.95	86.30	89.90	91.65	95.63	228168	218.19	1931	122943	53.88
CREDITACC	EQ	24-May-2021	607.60	609.85	619.75	606.20	619.55	618.45	613.15	200218	1227.64	5462	176100	87.95
CREST	EQ	24-May-2021	102.00	107.40	113.90	101.00	103.05	104.15	107.42	449760	483.14	8156	139106	30.93
CRISIL	EQ	24-May-2021	1902.75	1906.00	1944.00	1900.10	1907.20	1920.55	1922.40	24787	476.50	3202	16797	67.77
CROMPTON	EQ	24-May-2021	388.45	396.00	406.55	395.10	399.00	398.25	399.21	3464074	13828.99	70163	1991966	57.50
CROWN	SM	24-May-2021	53.70	56.15	56.15	56.15	56.15	56.15	56.15	1000	0.56	1	1000	100.00
CSBBANK	EQ	24-May-2021	314.50	317.50	317.50	302.65	307.80	305.80	309.27	545826	1688.06	8902	152636	27.96
CTE	EQ	24-May-2021	32.75	33.75	33.75	31.15	31.20	31.35	32.08	41755	13.39	381	26298	62.98
CUB	EQ	24-May-2021	175.05	180.00	180.00	175.00	176.60	176.35	176.67	4895773	8649.32	31760	1643713	33.57
CUBEXTUB	BE	24-May-2021	29.00	29.60	29.70	27.60	29.40	29.35	28.80	6808	1.96	63	-	-
CUMMINSIND	EQ	24-May-2021	833.50	835.35	851.00	831.10	839.00	839.85	842.86	849667	7161.49	20121	265363	31.23
CUPID	EQ	24-May-2021	233.20	236.00	244.80	233.65	241.50	242.00	240.16	261258	627.44	8701	96914	37.10
CYBERMEDIA	EQ	24-May-2021	10.50	11.00	11.00	10.10	10.70	10.50	10.68	3830	0.41	188	3617	94.44
CYBERTECH	EQ	24-May-2021	137.10	139.30	149.50	138.00	144.90	144.85	145.16	656889	953.52	10671	239164	36.41
CYIENT	EQ	24-May-2021	806.10	809.45	816.95	800.00	805.90	803.90	809.01	70650	571.57	6631	39210	55.50
D1GP	MF	24-May-2021	9.00	8.11	8.11	8.11	8.11	8.11	8.11	3000	0.24	1	3000	100.00
DAAWAT	EQ	24-May-2021	87.60	88.30	90.50	87.25	88.65	88.85	88.56	3825816	3388.19	20356	1376146	35.97
DABUR	EQ	24-May-2021	536.75	538.00	538.15	532.00	533.85	533.25	534.01	2142262	11439.94	44169	1285985	60.03
DALALSTCOM	BE	24-May-2021	0.80	0.80	0.80	0.75	0.80	0.80	0.76	33745	0.25	36	-	-
DALBHARAT	EQ	24-May-2021	1830.95	1848.80	1890.00	1800.35	1888.00	1878.50	1856.04	58556	1086.82	7091	34632	59.14
DALMIASUG	EQ	24-May-2021	332.20	327.00	344.00	320.00	332.00	330.40	330.91	320359	1060.10	10901	120839	37.72
DAMODARIND	EQ	24-May-2021	30.85	32.70	33.90	31.05	32.95	32.90	32.70	66213	21.65	567	43948	66.37
DANGEE	BE	24-May-2021	152.00	152.00	156.50	148.10	156.50	154.85	151.25	7317	11.07	49	-	-
DATAMATICS	EQ	24-May-2021	134.65	135.75	144.40	135.55	138.80	139.95	140.94	880156	1240.47	14848	389124	44.21
DBCORP	EQ	24-May-2021	90.55	91.70	94.95	90.60	93.70	93.75	93.75	636039	596.30	8893	239384	37.64
DBL	EQ	24-May-2021	536.30	539.80	549.30	531.15	541.40	540.95	539.16	278716	1502.71	9955	115105	41.30
DBREALTY	EQ	24-May-2021	20.25	20.70	21.25	20.25	21.25	21.25	20.94	489017	102.42	1668	398895	81.57
DBSTOCKBRO	EQ	24-May-2021	9.50	9.70	10.30	8.55	9.25	9.35	9.16	12411	1.14	70	6026	48.55
DCAL	EQ	24-May-2021	193.55	195.00	196.90	188.40	193.80	192.10	191.69	1227932	2353.84	11504	384102	31.28
DCBBANK	EQ	24-May-2021	102.85	104.00	105.15	103.40	104.00	104.10	104.26	2066346	2154.39	14934	876759	42.43
DCM	EQ	24-May-2021	29.20	29.20	30.50	29.05	29.50	29.70	29.89	59472	17.78	417	31527	53.01
DCMFINSERV	EQ	24-May-2021	1.80	1.85	1.85	1.75	1.85	1.85	1.84	10839	0.20	29	10838	99.99
DCMNVL	EQ	24-May-2021	118.40	121.00	122.80	113.10	115.25	118.35	116.98	102111	119.45	1338	63482	62.17
DCMSHRIRAM	EQ	24-May-2021	682.90	685.00	694.45	675.30	676.00	677.40	683.19	174785	1194.12	6125	45331	25.94
DCW	EQ	24-May-2021	36.80	37.80	39.25	36.35	37.00	36.65	37.57	6885357	2586.60	18508	3814981	55.41
DECCANCE	EQ	24-May-2021	499.50	506.70	514.85	502.00	510.00	508.45	509.87	69577	354.75	3299	37477	53.86
DEEPAKFERT	EQ	24-May-2021	298.25	300.00	306.50	299.90	304.70	303.80	303.67	385370	1170.25	7551	212157	55.05
DEEPAKNTR	EQ	24-May-2021	1762.15	1771.65	1802.00	1750.00	1791.00	1787.15	1777.46	850547	15118.12	42253	168413	19.80
DEEPENR	EQ	24-May-2021	41.90	42.55	44.00	42.00	43.10	42.95	42.94	108841	46.74	1505	68908	63.31
DEEPINDS	EQ	24-May-2021	68.10	69.75	69.75	64.50	67.20	67.80	67.09	37371	25.07	597	22718	60.79
DELTACORP	EQ	24-May-2021	163.20	164.70	176.80	161.35	176.30	175.35	171.67	12088385	20752.46	90889	3043125	25.17
DELTAMAGNT	EQ	24-May-2021	29.55	30.25	30.25	29.30	29.30	29.50	29.51	8013	2.36	81	4578	57.13
DEN	EQ	24-May-2021	47.50	48.80	49.90	47.55	49.00	48.90	48.86	13816318	6750.34	31960	7292811	52.78
DENORA	EQ	24-May-2021	324.40	328.05	376.35	328.05	359.30	359.50	355.96	198283	705.82	12846	76576	38.62
DFMFOODS	EQ	24-May-2021	332.40	334.10	347.50	332.10	342.00	338.90	341.54	185074	632.11	6085	97193	52.52
DGCONTENT	EQ	24-May-2021	7.75	8.05	8.50	7.70	8.25	8.20	8.08	99774	8.06	294	80802	80.99
DHAMPURSUG	EQ	24-May-2021	323.40	324.50	329.40	303.00	313.50	312.45	315.29	1200800	3785.95	25528	391223	32.58
DHANBANK	EQ	24-May-2021	14.30	14.40	14.70	14.35	14.55	14.55	14.52	1020364	148.17	1323	745223	73.04
DHANI	EQ	24-May-2021	176.70	176.00	181.00	174.10	178.00	177.85	178.52	652588	1165.03	5731	390232	59.80
DHANILOANS	N3	24-May-2021	991.62	987.10	1008.00	810.00	1000.01	1001.94	975.93	249	2.43	14	169	67.87
DHANILOANS	N4	24-May-2021	1017.31	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	5	0.05	1	5	100.00
DHANILOANS	N8	24-May-2021	1111.20	1160.20	1175.20	1160.20	1175.20	1175.20	1167.70	20	0.23	4	20	100.00
DHANILOANS	NA	24-May-2021	1072.20	1088.00	1088.00	1072.20	1072.20	1072.20	1072.52	100	1.07	4	100	100.00
DHANILOANS	NC	24-May-2021	940.20	984.00	984.00	984.00	984.00	984.00	984.00	39	0.38	4	39	100.00
DHANILOANS	ND	24-May-2021	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	10	0.11	1	10	100.00
DHANILOANS	NE	24-May-2021	1100.00	1199.00	1199.00	1104.01	1120.20	1120.20	1125.23	100	1.13	6	80	80.00
DHANILOANS	NF	24-May-2021	986.00	995.50	995.50	995.50	995.50	995.50	995.50	364	3.62	4	364	100.00
DHANILOANS	NG	24-May-2021	1045.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	4	0.04	1	4	100.00
DHANILOANS	NQ	24-May-2021	1069.00	951.20	951.20	951.20	951.20	951.20	951.20	10	0.10	1	10	100.00
DHANIPP	E1	24-May-2021	81.90	82.75	84.60	82.10	84.00	84.10	83.78	35276	29.55	807	27451	77.82
DHANUKA	EQ	24-May-2021	892.45	893.20	910.00	858.05	866.00	865.95	873.66	244336	2134.66	13946	94974	38.87
DHARSUGAR	EQ	24-May-2021	11.35	10.80	11.20	10.80	10.80	10.80	10.80	47705	5.15	160	42705	89.52
DHFL	EQ	24-May-2021	17.35	18.20	18.20	18.20	18.20	18.20	18.20	890083	162.00	1178	757523	85.11
DHFL	N6	24-May-2021	320.00	333.99	333.99	320.00	320.00	320.00	323.50	40	0.13	3	40	100.00
DHFL	NA	24-May-2021	340.23	340.01	340.01	340.01	340.01	340.01	340.01	68	0.23	1	68	100.00
DHFL	NH	24-May-2021	440.00	390.00	420.00	390.00	420.00	420.00	415.00	12	0.05	3	12	100.00
DHFL	NN	24-May-2021	341.35	342.00	342.00	340.01	340.01	340.56	340.86	175	0.60	3	175	100.00
DHFL	NP	24-May-2021	345.00	340.10	344.50	340.10	342.00	343.69	344.19	1670	5.75	17	1619	96.95
DHFL	NQ	24-May-2021	319.27	322.00	334.99	315.01	323.00	323.00	319.85	275	0.88	15	182	66.18
DHFL	NS	24-May-2021	315.00	315.50	320.00	315.50	320.00	318.50	318.50	150	0.48	2	150	100.00
DHFL	NX	24-May-2021	334.79	315.00	315.50	315.00	315.00	315.00	315.24	268	0.84	5	268	100.00
DHFL	Y1	24-May-2021	325.00	315.20	315.20	315.00	315.00	315.00	315.00	400	1.26	2	400	100.00
DHUNINV	EQ	24-May-2021	375.30	375.30	413.45	372.70	384.00	386.05	394.15	9885	38.96	630	5704	57.70
DIAMONDYD	EQ	24-May-2021	550.90	560.90	560.90	545.00	553.90	552.60	550.80	30922	170.32	1659	19273	62.33
DIAPOWER	BZ	24-May-2021	0.80	0.85	0.85	0.75	0.75	0.80	0.75	183620	1.39	98	-	-
DICIND	EQ	24-May-2021	395.05	395.75	419.90	393.05	401.00	402.35	400.82	10266	41.15	548	5436	52.95
DIGISPICE	EQ	24-May-2021	43.25	42.00	43.25	41.10	41.50	41.65	41.63	231317	96.30	1467	173802	75.14
DISHTV	EQ	24-May-2021	12.80	12.90	13.05	12.55	12.90	12.85	12.89	11497190	1481.65	10717	4749269	41.31
DIVISLAB	EQ	24-May-2021	4079.90	4092.15	4165.00	4072.35	4096.00	4097.20	4117.78	591556	24358.98	44093	188346	31.84
DIXON	EQ	24-May-2021	3944.85	3979.00	4040.00	3895.25	3907.00	3906.35	3935.98	210338	8278.85	32157	119833	56.97
DLF	EQ	24-May-2021	268.40	270.90	278.85	267.60	278.60	277.05	274.84	11223254	30845.68	91700	2435806	21.70
DLINKINDIA	EQ	24-May-2021	109.10	110.15	112.25	109.50	110.50	110.25	110.92	371967	412.59	5703	187977	50.54
DMART	EQ	24-May-2021	3034.15	3046.00	3064.70	3020.00	3052.05	3040.45	3039.91	236828	7199.36	19650	85848	36.25
DNAMEDIA	EQ	24-May-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	71584	1.25	48	71584	100.00
DOLAT	EQ	24-May-2021	73.20	73.95	74.85	72.30	72.50	72.90	73.62	265203	195.23	3573	170823	64.41
DOLLAR	EQ	24-May-2021	269.90	264.00	319.00	264.00	309.90	309.80	300.58	1902549	5718.65	38264	830974	43.68
DONEAR	EQ	24-May-2021	35.90	36.25	37.45	35.00	37.30	37.10	36.75	319203	117.30	1686	148187	46.42
DPABHUSHAN	EQ	24-May-2021	126.00	129.05	148.95	126.15	134.00	133.45	137.06	143270	196.37	1420	56634	39.53
DPSCLTD	EQ	24-May-2021	12.10	12.10	12.50	12.00	12.25	12.25	12.23	46662	5.71	186	42687	91.48
DPWIRES	EQ	24-May-2021	145.05	149.00	149.00	140.25	142.80	144.10	143.77	10135	14.57	342	4920	48.54
DQE	BZ	24-May-2021	0.90	0.95	0.95	0.85	0.95	0.95	0.86	263815	2.27	147	-	-
DRCSYSTEMS	BE	24-May-2021	306.50	309.00	315.00	291.20	313.90	306.55	299.48	7210	21.59	148	-	-
DREDGECORP	EQ	24-May-2021	404.80	406.90	408.90	396.00	397.20	398.50	401.56	129827	521.34	4318	48172	37.10
DRREDDY	EQ	24-May-2021	5216.45	5236.00	5299.00	5226.70	5276.00	5272.15	5263.55	706498	37186.85	43435	171828	24.32
DSSL	EQ	24-May-2021	107.65	106.85	108.00	102.35	104.85	104.50	105.49	69081	72.88	1389	29549	42.77
DTIL	EQ	24-May-2021	323.60	332.25	332.25	321.15	322.00	323.55	327.09	8654	28.31	388	5918	68.38
DUCON	EQ	24-May-2021	6.90	7.00	7.30	6.75	7.15	7.15	7.17	161579	11.58	364	102591	63.49
DVL	EQ	24-May-2021	153.25	153.25	163.90	153.00	158.10	157.85	159.54	319305	509.43	4366	181120	56.72
DWARKESH	EQ	24-May-2021	51.65	51.80	53.50	50.20	52.45	52.55	52.17	3818069	1991.90	14826	1389898	36.40
DYNAMATECH	EQ	24-May-2021	1400.30	1396.00	1407.00	1321.10	1340.00	1353.85	1357.18	32888	446.35	3508	14554	44.25
DYNPRO	EQ	24-May-2021	501.35	512.00	580.00	505.05	578.00	569.70	550.01	427838	2353.14	19813	188214	43.99
E2E	SM	24-May-2021	38.00	39.90	39.90	39.90	39.90	39.90	39.90	24000	9.58	10	18000	75.00
EASEMYTRIP	EQ	24-May-2021	240.65	243.75	269.85	233.60	261.00	264.50	253.84	6463990	16408.13	85925	1779231	27.53
EASTSILK	BE	24-May-2021	3.05	3.20	3.20	2.90	3.00	2.95	3.09	73795	2.28	112	-	-
EASUNREYRL	BZ	24-May-2021	2.55	2.55	2.65	2.45	2.65	2.65	2.56	7280	0.19	18	-	-
EBANK	EQ	24-May-2021	3590.50	3701.00	3701.00	3701.00	3701.00	3701.00	3701.00	2	0.07	2	2	100.00
EBBETF0423	EQ	24-May-2021	1128.80	1120.00	1130.50	1083.37	1130.50	1130.35	1129.55	6819	77.02	192	5249	76.98
EBBETF0425	EQ	24-May-2021	1045.25	1045.05	1047.00	1045.05	1046.05	1046.68	1046.85	2096	21.94	56	2086	99.52
EBBETF0430	EQ	24-May-2021	1155.96	1155.96	1157.99	1155.96	1157.68	1157.66	1157.12	14134	163.55	134	13773	97.45
EBBETF0431	EQ	24-May-2021	1038.49	1030.00	1039.99	1030.00	1038.26	1039.06	1039.60	11451	119.05	117	10336	90.26
EBIXFOREX	EQ	24-May-2021	728.75	717.10	724.00	680.00	693.80	686.15	701.39	16496	115.70	1165	10354	62.77
EC4RG	MF	24-May-2021	7.53	7.53	8.10	7.53	8.10	8.10	7.82	2	0.00	2	1	50.00
ECLERX	EQ	24-May-2021	1194.40	1181.00	1190.00	1166.00	1170.95	1172.70	1173.91	28120	330.10	2991	16988	60.41
ECLFINANCE	NF	24-May-2021	1065.00	1062.00	1069.99	1060.00	1064.00	1064.00	1062.91	500	5.31	10	450	90.00
ECLFINANCE	NG	24-May-2021	971.00	970.00	979.00	970.00	979.00	979.00	973.75	239	2.33	10	239	100.00
ECLFINANCE	NH	24-May-2021	1212.99	1151.01	1151.01	1151.01	1151.01	1151.01	1151.01	19	0.22	1	19	100.00
ECLFINANCE	NI	24-May-2021	1019.16	1015.00	1020.00	1005.05	1020.00	1020.00	1008.81	191	1.93	4	191	100.00
ECLFINANCE	NJ	24-May-2021	949.00	950.00	950.00	948.00	948.00	948.00	949.34	454	4.31	11	454	100.00
ECLFINANCE	NK	24-May-2021	985.00	973.80	985.80	973.00	982.00	984.40	974.27	1115	10.86	13	1000	89.69
ECLFINANCE	NM	24-May-2021	1022.20	1015.20	1021.00	1015.20	1015.22	1018.64	1017.53	680	6.92	21	655	96.32
ECLFINANCE	NN	24-May-2021	1222.01	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	41	0.51	1	41	100.00
ECLFINANCE	NO	24-May-2021	986.03	986.00	986.00	986.00	986.00	986.00	986.00	100	0.99	5	100	100.00
ECLFINANCE	NR	24-May-2021	995.18	997.00	998.00	995.00	995.10	995.10	996.69	488	4.86	9	488	100.00
EDELWEISS	EQ	24-May-2021	63.95	65.70	66.20	63.00	64.40	64.35	64.58	2678551	1729.85	9962	1533915	57.27
EDUCOMP	BZ	24-May-2021	3.00	3.05	3.10	3.00	3.00	3.00	3.05	76273	2.32	84	-	-
EHFLNCD	N5	24-May-2021	970.00	970.00	970.00	968.45	970.00	970.00	969.03	125	1.21	5	125	100.00
EHFLNCD	N6	24-May-2021	1000.50	1009.00	1019.90	1009.00	1019.80	1019.80	1015.11	32	0.32	4	24	75.00
EHFLNCD	N7	24-May-2021	1375.00	1375.00	1375.00	1373.97	1373.97	1373.97	1374.49	40	0.55	2	40	100.00
EICHERMOT	EQ	24-May-2021	2522.30	2541.00	2579.00	2526.60	2559.35	2551.20	2551.44	850202	21692.41	44659	314285	36.97
EIDPARRY	EQ	24-May-2021	417.35	417.00	428.25	414.05	418.00	416.40	419.65	383047	1607.47	15224	97575	25.47
EIHAHOTELS	EQ	24-May-2021	270.30	272.20	288.80	272.20	278.75	278.10	279.48	53596	149.79	2264	25089	46.81
EIHOTEL	EQ	24-May-2021	99.85	101.50	106.50	101.25	105.95	105.80	104.19	2073581	2160.36	17781	862879	41.61
EIMCOELECO	EQ	24-May-2021	347.95	347.95	358.00	345.50	358.00	353.25	351.26	4959	17.42	329	3660	73.81
EKC	EQ	24-May-2021	104.20	105.90	106.60	101.55	102.85	102.70	103.08	420051	432.97	5675	238551	56.79
ELECON	EQ	24-May-2021	89.40	90.20	103.00	90.00	100.45	100.60	98.57	3398176	3349.51	24632	1283560	37.77
ELECTCAST	EQ	24-May-2021	32.55	32.55	33.70	31.85	32.75	32.55	32.75	824084	269.85	2210	515676	62.58
ELECTHERM	EQ	24-May-2021	118.25	121.90	121.95	118.10	119.90	118.85	119.61	8963	10.72	329	4955	55.28
ELGIEQUIP	EQ	24-May-2021	215.40	222.00	225.00	215.40	215.90	216.95	220.66	882490	1947.33	21182	393085	44.54
ELGIRUBCO	EQ	24-May-2021	37.05	38.45	38.50	36.60	37.95	37.55	37.43	75723	28.34	551	49823	65.80
EMAMILTD	EQ	24-May-2021	503.90	506.25	517.00	506.25	511.90	511.55	513.23	344457	1767.85	11919	218808	63.52
EMAMIPAP	EQ	24-May-2021	125.35	128.70	128.70	123.20	124.40	124.20	125.06	21739	27.19	816	12458	57.31
EMAMIREAL	EQ	24-May-2021	48.85	50.00	50.65	47.90	49.95	49.85	49.51	85596	42.38	828	63456	74.13
EMBASSY	RR	24-May-2021	326.54	326.60	328.49	321.10	321.25	322.73	325.31	902200	2934.91	2354	808200	89.58
EMCO	BZ	24-May-2021	1.60	1.60	1.65	1.60	1.65	1.65	1.65	28612	0.47	41	-	-
EMKAY	EQ	24-May-2021	77.65	79.90	80.00	73.00	73.50	73.75	75.14	167375	125.76	2318	96673	57.76
EMKAYTOOLS	SM	24-May-2021	120.75	126.75	126.75	126.75	126.75	126.75	126.75	600	0.76	1	600	100.00
EMMBI	EQ	24-May-2021	105.40	105.50	106.95	102.00	102.95	102.75	103.96	48260	50.17	1946	27607	57.20
EMOFSR1RDP	MF	24-May-2021	15.06	15.18	15.25	15.18	15.25	15.25	15.24	85195	12.98	28	82195	96.48
EMOFSR1RGG	MF	24-May-2021	15.08	15.09	15.36	15.09	15.30	15.26	15.24	401756	61.24	84	387173	96.37
ENDURANCE	EQ	24-May-2021	1398.00	1402.05	1449.00	1386.85	1430.00	1435.80	1419.09	259816	3687.01	13097	133728	51.47
ENERGYDEV	EQ	24-May-2021	9.80	9.75	10.15	9.60	9.90	9.85	9.88	54925	5.43	304	32239	58.70
ENGINERSIN	EQ	24-May-2021	80.90	81.25	82.60	80.75	81.70	81.75	81.62	3346388	2731.25	13479	1228421	36.71
ENIL	EQ	24-May-2021	156.00	159.10	170.60	157.10	170.00	167.95	165.81	260746	432.35	4529	130370	50.00
EPL	EQ	24-May-2021	245.70	248.00	254.00	239.85	241.50	242.75	244.38	585883	1431.81	19964	416667	71.12
EQ30	EQ	24-May-2021	435.00	435.00	435.00	435.00	435.00	435.00	435.00	6	0.03	4	6	100.00
EQUITAS	EQ	24-May-2021	87.95	89.30	89.50	88.00	88.40	88.30	88.80	988903	878.10	7722	485233	49.07
EQUITASBNK	EQ	24-May-2021	58.05	60.00	60.00	59.05	59.60	59.50	59.52	779641	464.04	5816	525929	67.46
ERFLNCDI	N5	24-May-2021	920.00	920.00	920.00	920.00	920.00	920.00	920.00	85	0.78	5	85	100.00
ERFLNCDI	N6	24-May-2021	910.00	910.00	910.00	905.20	910.00	910.00	908.48	63	0.57	3	63	100.00
ERIS	EQ	24-May-2021	708.70	713.85	721.10	700.00	703.05	704.90	708.23	83184	589.13	6541	33388	40.14
EROSMEDIA	EQ	24-May-2021	23.50	23.95	28.20	23.60	26.60	26.65	26.76	5610287	1501.46	13524	2223251	39.63
ESABINDIA	EQ	24-May-2021	1888.95	1900.00	1930.00	1838.00	1838.00	1843.10	1860.27	12531	233.11	1893	6822	54.44
ESCORTS	EQ	24-May-2021	1158.65	1165.00	1192.00	1149.00	1171.00	1169.20	1172.08	2422497	28393.61	73222	837247	34.56
ESSARSHPNG	EQ	24-May-2021	9.10	9.40	9.40	9.00	9.05	9.05	9.11	106931	9.74	324	69887	65.36
ESTER	EQ	24-May-2021	144.80	146.05	147.30	142.75	144.95	144.55	144.77	338651	490.26	5124	196353	57.98
EUROMULTI	BZ	24-May-2021	0.95	0.90	1.00	0.90	1.00	1.00	1.00	12599	0.13	19	-	-
EVEREADY	EQ	24-May-2021	308.00	315.80	325.50	302.30	316.00	316.55	315.98	3262511	10308.73	56950	1284705	39.38
EVERESTIND	EQ	24-May-2021	370.65	375.00	381.65	373.00	376.95	375.75	377.15	133475	503.41	5246	65412	49.01
EXCEL	BE	24-May-2021	2.40	2.45	2.45	2.30	2.30	2.30	2.32	226652	5.26	175	-	-
EXCELINDUS	EQ	24-May-2021	1132.05	1138.00	1158.00	1132.00	1143.00	1136.75	1143.94	16659	190.57	2332	8317	49.92
EXIDEIND	EQ	24-May-2021	187.15	188.15	193.90	188.00	192.80	192.80	191.35	7700335	14734.87	56508	2071228	26.90
EXPLEOSOL	EQ	24-May-2021	640.30	649.00	649.00	606.00	607.00	610.25	615.97	97734	602.01	7167	60514	61.92
FACT	EQ	24-May-2021	128.30	129.00	130.05	125.50	126.65	126.25	126.86	381992	484.58	4713	147914	38.72
FAIRCHEMOR	EQ	24-May-2021	881.40	870.00	933.95	870.00	933.00	929.25	916.62	39466	361.75	3481	25974	65.81
FCL	EQ	24-May-2021	83.40	83.55	84.90	81.60	82.45	82.20	83.09	391694	325.44	3837	234288	59.81
FCONSUMER	EQ	24-May-2021	6.80	6.80	7.15	6.80	6.95	6.95	6.94	7747386	537.66	4664	2810445	36.28
FCSSOFT	BE	24-May-2021	0.95	1.00	1.00	0.95	1.00	1.00	0.99	7714307	76.57	4131	-	-
FDC	EQ	24-May-2021	354.40	356.00	368.00	356.00	365.00	365.10	362.43	480238	1740.51	12956	223349	46.51
FEDERALBNK	EQ	24-May-2021	85.15	85.75	87.25	84.85	86.40	86.40	86.16	32717895	28190.94	93674	6767789	20.69
FEL	EQ	24-May-2021	9.05	9.10	9.25	9.10	9.20	9.15	9.17	441422	40.47	794	267483	60.60
FELDVR	EQ	24-May-2021	12.35	12.85	12.95	12.40	12.70	12.70	12.70	56305	7.15	219	47336	84.07
FELIX	SM	24-May-2021	40.45	41.00	41.00	39.75	39.75	40.35	40.38	8000	3.23	2	4000	50.00
FIEMIND	EQ	24-May-2021	583.25	587.70	628.00	587.50	611.50	609.80	612.46	151939	930.56	8728	61320	40.36
FILATEX	EQ	24-May-2021	102.15	102.90	103.60	99.30	99.75	99.55	100.50	439365	441.57	4118	265001	60.31
FINCABLES	EQ	24-May-2021	385.60	389.40	404.00	387.80	395.25	399.05	398.01	991679	3947.01	29067	570734	57.55
FINEORG	EQ	24-May-2021	3495.70	3477.00	3525.00	3473.85	3494.05	3495.35	3498.72	31552	1103.92	4917	12451	39.46
FINPIPE	EQ	24-May-2021	156.65	157.85	164.30	156.60	162.90	162.60	161.59	1300517	2101.47	15093	644312	49.54
FLEXITUFF	BE	24-May-2021	25.40	25.40	26.30	24.50	25.50	25.50	25.44	11763	2.99	45	-	-
FLFL	EQ	24-May-2021	53.65	53.75	56.25	53.75	54.00	54.65	55.27	399990	221.06	2663	173125	43.28
FLUOROCHEM	EQ	24-May-2021	831.00	832.50	834.35	819.30	824.00	823.10	825.61	58686	484.52	4423	31191	53.15
FMGOETZE	EQ	24-May-2021	287.95	289.95	293.00	283.90	289.00	289.60	289.15	176298	509.76	3977	88234	50.05
FMNL	EQ	24-May-2021	14.50	14.35	14.75	14.35	14.70	14.65	14.64	55364	8.11	235	35669	64.43
FOCUS	SM	24-May-2021	20.90	21.90	21.90	21.90	21.90	21.90	21.90	3000	0.66	1	3000	100.00
FORCEMOT	EQ	24-May-2021	1251.55	1256.00	1285.05	1247.95	1255.00	1255.15	1268.87	48785	619.02	8495	12421	25.46
FORTIS	EQ	24-May-2021	227.50	228.65	229.40	225.35	227.10	227.15	227.26	2016108	4581.77	23343	799213	39.64
FOSECOIND	EQ	24-May-2021	1387.05	1394.00	1408.00	1373.00	1374.40	1380.55	1390.07	1171	16.28	226	687	58.67
FRETAIL	EQ	24-May-2021	45.95	46.50	47.05	45.95	46.70	46.70	46.57	2366181	1101.97	17591	1354569	57.25
FSC	EQ	24-May-2021	72.45	74.50	74.50	72.00	72.85	72.70	73.11	55613	40.66	977	30251	54.40
FSL	EQ	24-May-2021	138.60	139.60	141.70	136.80	138.75	138.75	139.50	3119529	4351.87	24943	890523	28.55
G5	EQ	24-May-2021	48.31	48.35	48.40	48.28	48.40	48.36	48.33	2528	1.22	22	2169	85.80
GABRIEL	EQ	24-May-2021	117.10	117.45	128.80	117.45	126.60	125.90	124.66	2368493	2952.49	31141	1007426	42.53
GAEL	EQ	24-May-2021	181.90	185.00	186.80	170.05	172.55	172.75	176.83	3672141	6493.60	49606	1568604	42.72
GAIL	EQ	24-May-2021	145.75	146.50	152.60	145.90	152.00	151.70	149.22	15741031	23488.63	73376	3732398	23.71
GAL	BE	24-May-2021	3.00	3.00	3.05	2.85	2.85	2.85	2.86	93680	2.68	163	-	-
GALAXYSURF	EQ	24-May-2021	3073.00	3114.95	3114.95	3053.00	3076.50	3082.80	3085.49	32306	996.80	4982	15118	46.80
GALLANTT	EQ	24-May-2021	61.80	61.80	62.35	60.10	61.50	61.35	61.01	50157	30.60	1223	23327	46.51
GALLISPAT	EQ	24-May-2021	50.30	52.70	52.70	49.50	49.90	49.85	49.95	52950	26.45	1045	24837	46.91
GAMMNINFRA	EQ	24-May-2021	1.20	1.20	1.30	1.20	1.30	1.30	1.27	16488032	209.54	1466	5739398	34.81
GANDHITUBE	EQ	24-May-2021	303.20	302.50	309.50	295.60	305.60	305.75	303.08	5825	17.65	438	2992	51.36
GANECOS	EQ	24-May-2021	615.40	602.30	602.30	575.00	575.00	577.90	583.30	59272	345.73	3261	39944	67.39
GANESHHOUC	EQ	24-May-2021	62.15	62.75	62.75	60.10	60.50	60.75	60.77	22045	13.40	278	16476	74.74
GANGAFORGE	SM	24-May-2021	69.40	69.50	70.35	69.45	70.35	70.30	69.80	48000	33.50	6	32000	66.67
GANGESSECU	EQ	24-May-2021	69.75	71.45	71.50	69.00	70.10	70.15	70.65	6817	4.82	94	3291	48.28
GANGOTRI	BE	24-May-2021	0.70	0.65	0.75	0.65	0.75	0.75	0.70	11990	0.08	27	-	-
GARFIBRES	EQ	24-May-2021	2893.00	2939.00	2945.90	2862.45	2885.20	2891.10	2912.26	30444	886.61	4123	20518	67.40
GATI	EQ	24-May-2021	129.95	130.00	131.80	126.25	127.30	127.30	129.02	1296556	1672.80	11006	508037	39.18
GAYAHWS	EQ	24-May-2021	0.70	0.75	0.75	0.70	0.75	0.75	0.74	660423	4.87	274	352004	53.30
GAYAPROJ	EQ	24-May-2021	35.35	35.90	37.40	34.50	36.40	36.55	36.19	2230071	806.98	8037	1246001	55.87
GDL	EQ	24-May-2021	288.10	290.95	300.45	286.50	298.00	297.80	295.73	668298	1976.35	13836	369935	55.35
GEECEE	EQ	24-May-2021	109.55	112.95	120.00	105.55	113.40	114.90	115.87	74732	86.59	1347	21431	28.68
GEEKAYWIRE	EQ	24-May-2021	92.50	94.00	94.00	90.90	91.45	91.30	92.04	10424	9.59	211	8272	79.36
GENCON	EQ	24-May-2021	43.45	44.30	45.90	42.60	43.50	43.80	43.86	22573	9.90	184	3041	13.47
GENESYS	EQ	24-May-2021	98.65	98.55	101.40	95.15	95.50	95.95	97.78	19766	19.33	464	10027	50.73
GENUSPAPER	EQ	24-May-2021	9.00	9.35	9.40	8.90	9.05	9.05	9.12	601381	54.86	1257	405153	67.37
GENUSPOWER	EQ	24-May-2021	52.25	52.70	53.00	52.05	52.95	52.85	52.69	122629	64.61	1049	91882	74.93
GEOJITFSL	EQ	24-May-2021	70.30	71.20	72.00	69.35	69.70	69.90	70.66	890197	628.99	5657	410022	46.06
GEPIL	EQ	24-May-2021	266.75	268.95	275.30	268.75	271.50	271.90	272.54	252962	689.41	7135	120496	47.63
GESHIP	EQ	24-May-2021	403.90	409.25	418.40	399.95	408.90	409.65	409.52	458193	1876.39	22544	227636	49.68
GET&D	EQ	24-May-2021	120.75	121.40	124.00	120.00	120.05	120.00	120.42	686685	826.92	3685	601649	87.62
GFLLIMITED	EQ	24-May-2021	72.05	72.45	72.50	71.20	71.55	71.70	71.86	40711	29.25	386	33017	81.10
GHCL	EQ	24-May-2021	258.85	260.00	264.35	256.40	258.80	258.30	260.95	566349	1477.90	24253	128269	22.65
GICHSGFIN	EQ	24-May-2021	128.90	129.40	129.50	125.15	125.70	126.00	126.77	239389	303.47	3591	123599	51.63
GICRE	EQ	24-May-2021	194.05	196.00	196.75	193.00	193.50	193.40	194.38	233283	453.45	4913	117262	50.27
GILLANDERS	EQ	24-May-2021	42.40	43.90	44.30	42.00	43.00	43.00	42.63	3798	1.62	35	2471	65.06
GILLETTE	EQ	24-May-2021	5480.10	5493.95	5547.90	5460.00	5484.60	5491.90	5492.65	4527	248.65	1211	2966	65.52
GINNIFILA	EQ	24-May-2021	32.20	32.80	33.25	30.60	30.80	30.75	31.87	301139	95.99	1606	197312	65.52
GIPCL	EQ	24-May-2021	83.70	83.80	85.10	82.75	82.75	83.15	84.07	402938	338.75	4105	252435	62.65
GIRIRAJ	SM	24-May-2021	70.45	66.95	66.95	66.95	66.95	66.95	66.95	3600	2.41	2	3600	100.00
GISOLUTION	EQ	24-May-2021	2.50	2.50	2.60	2.40	2.40	2.40	2.45	2139	0.05	17	2139	100.00
GKWLIMITED	EQ	24-May-2021	528.90	537.05	538.20	460.10	514.65	510.95	518.53	1426	7.39	308	832	58.35
GLAND	EQ	24-May-2021	3169.20	3208.00	3230.00	3102.00	3132.00	3135.10	3153.00	287502	9064.95	36160	135220	47.03
GLAXO	EQ	24-May-2021	1462.15	1470.80	1476.90	1457.55	1465.00	1467.25	1465.79	21140	309.87	2452	10894	51.53
GLENMARK	EQ	24-May-2021	607.25	610.00	619.25	603.20	605.80	605.05	611.33	2167948	13253.32	30804	418802	19.32
GLOBAL	EQ	24-May-2021	52.75	54.95	55.35	52.55	53.00	52.90	54.03	53038	28.65	439	42952	80.98
GLOBALVECT	EQ	24-May-2021	43.25	43.90	45.25	43.20	44.80	44.90	44.37	27098	12.02	276	22729	83.88
GLOBE	BE	24-May-2021	48.40	48.40	49.75	46.00	48.20	48.25	47.48	754	0.36	19	-	-
GLOBUSSPR	EQ	24-May-2021	323.30	325.60	329.90	324.00	326.00	327.30	327.05	227964	745.55	6600	155965	68.42
GMBREW	EQ	24-May-2021	415.75	419.80	430.00	416.50	426.15	425.75	423.90	51483	218.24	2673	27532	53.48
GMDCLTD	EQ	24-May-2021	74.60	75.20	75.70	73.60	73.75	74.00	74.45	1781112	1326.06	9867	565021	31.72
GMMPFAUDLR	EQ	24-May-2021	5092.00	5120.00	5435.00	5120.00	5300.00	5317.50	5322.86	341205	18161.86	47306	65719	19.26
GMRINFRA	EQ	24-May-2021	26.40	26.50	27.10	26.35	26.70	26.85	26.68	14800626	3949.21	29464	4257150	28.76
GNA	EQ	24-May-2021	395.50	395.50	451.00	390.00	449.00	442.35	429.61	1265095	5435.01	33761	384762	30.41
GNFC	EQ	24-May-2021	385.95	387.45	387.45	368.15	375.00	375.20	374.80	1071280	4015.14	20542	585657	54.67
GOACARBON	EQ	24-May-2021	331.45	331.45	346.80	325.40	336.80	340.60	337.78	123518	417.22	4909	36185	29.30
GOCLCORP	EQ	24-May-2021	219.75	219.20	224.75	218.95	221.10	220.00	221.05	14855	32.84	676	9858	66.36
GODFRYPHLP	EQ	24-May-2021	901.05	904.90	916.35	897.20	912.00	906.55	907.42	46497	421.92	4475	15353	33.02
GODREJAGRO	EQ	24-May-2021	549.55	552.70	567.00	548.35	560.00	558.70	561.39	546551	3068.26	17627	166540	30.47
GODREJCP	EQ	24-May-2021	818.45	817.00	825.00	803.70	809.95	808.30	810.99	1910129	15491.05	64663	924553	48.40
GODREJIND	EQ	24-May-2021	563.60	550.00	576.00	535.60	564.50	569.25	560.34	843329	4725.48	23956	139637	16.56
GODREJPROP	EQ	24-May-2021	1305.25	1309.95	1363.65	1308.00	1352.95	1352.35	1344.77	1862871	25051.41	52761	433001	23.24
GOENKA	BZ	24-May-2021	1.30	1.35	1.35	1.25	1.30	1.30	1.26	715319	8.98	171	-	-
GOKEX	EQ	24-May-2021	129.35	130.45	131.40	123.00	124.00	124.15	126.44	422460	534.15	6403	269716	63.84
GOKUL	EQ	24-May-2021	25.05	25.50	25.95	23.65	24.30	24.15	24.27	193775	47.03	1495	114974	59.33
GOKULAGRO	EQ	24-May-2021	28.00	28.05	28.75	27.55	27.75	27.70	28.05	288089	80.82	2517	156070	54.17
GOLDBEES	EQ	24-May-2021	42.17	44.28	44.28	42.12	42.19	42.20	42.24	3272190	1382.08	29113	2498462	76.35
GOLDENTOBC	EQ	24-May-2021	46.20	47.65	47.70	45.05	45.50	45.80	46.03	5735	2.64	223	4061	70.81
GOLDIAM	EQ	24-May-2021	423.25	426.65	443.00	426.00	435.00	435.45	434.96	191443	832.71	8953	85579	44.70
GOLDSHARE	EQ	24-May-2021	43.00	43.30	43.30	42.85	43.10	42.95	43.04	91676	39.45	647	56557	61.69
GOLDTECH	EQ	24-May-2021	10.45	10.90	10.90	10.10	10.10	10.20	10.45	41573	4.34	347	31988	76.94
GOODLUCK	EQ	24-May-2021	98.10	98.95	99.00	97.00	97.80	97.60	98.00	121742	119.31	2428	69446	57.04
GOODYEAR	EQ	24-May-2021	932.80	945.00	945.00	935.00	938.10	939.30	939.80	27942	262.60	1855	20957	75.00
GPIL	EQ	24-May-2021	880.30	875.00	918.00	845.50	911.00	910.20	886.80	333598	2958.34	17313	146501	43.92
GPPL	EQ	24-May-2021	104.30	105.70	106.25	103.35	103.50	103.90	104.72	822439	861.26	13420	380987	46.32
GPTINFRA	EQ	24-May-2021	43.55	43.40	44.10	43.00	43.00	43.35	43.76	36852	16.13	269	30170	81.87
GRANULES	EQ	24-May-2021	323.00	323.20	324.55	318.00	321.15	320.90	320.85	3178371	10197.91	36000	1316268	41.41
GRAPHITE	EQ	24-May-2021	742.20	746.90	803.00	742.75	795.30	792.45	777.08	5508831	42808.16	122977	1132367	20.56
GRASIM	EQ	24-May-2021	1371.85	1372.65	1376.40	1350.60	1375.00	1370.75	1364.44	1445175	19718.49	45369	452358	31.30
GRAVITA	EQ	24-May-2021	105.90	105.90	109.00	103.50	103.80	105.05	106.89	215015	229.83	3994	118175	54.96
GREAVESCOT	EQ	24-May-2021	130.85	132.00	133.25	129.90	131.00	130.95	131.48	659201	866.68	13565	339404	51.49
GREENLAM	EQ	24-May-2021	1127.65	1110.00	1148.95	1110.00	1127.00	1128.30	1127.36	2548	28.73	262	1809	71.00
GREENPANEL	EQ	24-May-2021	256.40	261.00	261.00	248.05	249.50	249.70	252.12	559039	1409.47	14703	439635	78.64
GREENPLY	EQ	24-May-2021	220.60	222.60	222.90	215.00	215.20	216.30	218.60	1029850	2251.27	16948	476868	46.30
GREENPOWER	EQ	24-May-2021	2.30	2.30	2.40	2.25	2.25	2.30	2.31	4303165	99.35	1737	2262590	52.58
GRINDWELL	EQ	24-May-2021	1193.75	1195.00	1233.00	1180.15	1185.00	1188.15	1197.78	45565	545.77	4957	16870	37.02
GROBTEA	EQ	24-May-2021	836.20	852.95	862.05	801.90	855.55	853.20	836.04	1424	11.91	664	319	22.40
GRPLTD	EQ	24-May-2021	1061.40	1110.00	1134.00	1036.00	1056.80	1064.20	1088.57	3296	35.88	497	1767	53.61
GRSE	EQ	24-May-2021	185.50	189.00	190.50	185.00	186.50	186.05	188.51	457632	862.67	6915	226337	49.46
GSCLCEMENT	EQ	24-May-2021	42.20	42.35	42.35	40.55	41.30	40.90	41.17	480815	197.95	4012	204671	42.57
GSFC	EQ	24-May-2021	118.55	119.00	119.60	116.00	117.55	117.65	117.32	1955410	2294.16	13112	762991	39.02
GSPL	EQ	24-May-2021	271.80	273.50	274.00	267.45	270.00	270.10	269.63	355655	958.96	9556	165813	46.62
GSS	EQ	24-May-2021	69.55	69.00	70.30	66.05	66.75	66.60	68.08	174119	118.54	1677	137166	78.78
GTL	EQ	24-May-2021	7.00	7.10	7.35	7.05	7.35	7.35	7.29	179067	13.05	441	146687	81.92
GTLINFRA	EQ	24-May-2021	0.75	0.75	0.80	0.75	0.80	0.75	0.77	11489367	88.24	11935	8476484	73.78
GTPL	EQ	24-May-2021	146.35	146.55	149.50	146.30	148.00	147.65	148.08	78086	115.63	2058	48478	62.08
GUFICBIO	EQ	24-May-2021	199.50	201.95	204.00	196.50	198.00	197.70	200.22	1287429	2577.67	28927	689540	53.56
GUJALKALI	EQ	24-May-2021	414.00	416.40	419.00	412.00	412.05	412.85	414.39	240464	996.47	4251	85744	35.66
GUJAPOLLO	EQ	24-May-2021	226.85	232.80	232.80	216.50	218.00	217.25	220.81	25771	56.90	1469	17186	66.69
GUJGASLTD	EQ	24-May-2021	512.00	515.00	523.05	512.50	522.95	522.00	517.62	979699	5071.14	25084	438781	44.79
GUJRAFFIA	BE	24-May-2021	67.00	69.90	70.35	67.80	70.35	70.35	69.76	7218	5.04	79	-	-
GULFOILLUB	EQ	24-May-2021	705.40	714.00	718.20	705.70	708.00	709.55	710.68	19400	137.87	1483	11580	59.69
GULFPETRO	EQ	24-May-2021	49.40	52.00	54.90	51.00	51.40	51.30	52.43	786249	412.27	6053	422052	53.68
GULPOLY	EQ	24-May-2021	175.55	185.00	185.00	165.50	170.00	169.25	173.06	593782	1027.60	8353	409004	68.88
GVKPIL	BZ	24-May-2021	1.80	1.80	1.85	1.75	1.85	1.85	1.82	2066603	37.69	1378	-	-
HAL	EQ	24-May-2021	1025.40	1026.00	1032.00	1012.00	1014.00	1014.75	1019.69	253685	2586.79	8908	196107	77.30
HAPPSTMNDS	EQ	24-May-2021	761.50	765.65	768.60	747.40	750.00	749.40	753.39	1644665	12390.73	56997	653545	39.74
HARRMALAYA	EQ	24-May-2021	180.40	180.00	186.00	178.00	181.70	180.85	181.47	652835	1184.68	20358	128268	19.65
HATHWAY	EQ	24-May-2021	25.10	25.80	26.85	25.55	26.15	26.25	26.27	16636921	4371.14	27271	7689766	46.22
HATSUN	EQ	24-May-2021	855.85	865.00	878.95	847.65	859.80	853.15	859.63	249810	2147.45	2805	230164	92.14
HAVELLS	EQ	24-May-2021	1028.30	1035.00	1036.75	1013.40	1015.75	1015.40	1022.63	1361368	13921.81	39393	336768	24.74
HAVISHA	BE	24-May-2021	0.85	0.85	0.90	0.80	0.85	0.85	0.86	94591	0.82	107	-	-
HBANKETF	EQ	24-May-2021	341.79	345.00	351.00	343.79	346.50	347.91	347.22	4779	16.59	230	3394	71.02
HBLPOWER	EQ	24-May-2021	39.75	40.50	41.50	40.25	41.05	41.15	41.02	1577516	647.11	8886	921119	58.39
HBSL	EQ	24-May-2021	18.10	18.10	19.00	18.10	18.40	18.70	18.60	9034	1.68	103	7513	83.16
HCC	EQ	24-May-2021	9.55	9.60	9.90	9.60	9.60	9.65	9.72	6074921	590.50	5193	3717240	61.19
HCG	EQ	24-May-2021	188.65	190.00	198.00	187.00	193.60	193.15	194.47	134891	262.32	4214	32992	24.46
HCL-INSYS	EQ	24-May-2021	9.30	9.35	9.45	9.30	9.35	9.35	9.37	420862	39.45	1696	263790	62.68
HCLTECH	EQ	24-May-2021	930.65	931.50	939.00	927.70	933.05	932.80	934.27	4191877	39163.40	82909	2261626	53.95
HDFC	EQ	24-May-2021	2518.05	2515.00	2558.80	2515.00	2531.70	2540.90	2545.15	2655396	67583.74	132449	1356421	51.08
HDFC	W3	24-May-2021	765.30	774.00	788.00	766.55	780.00	783.30	778.14	24000	186.75	36	17400	72.50
HDFCAMC	EQ	24-May-2021	2813.60	2820.00	2829.35	2790.15	2820.00	2821.20	2810.55	122041	3430.02	12900	62607	51.30
HDFCBANK	EQ	24-May-2021	1497.30	1503.25	1520.45	1498.50	1506.00	1509.95	1510.77	11073051	167288.12	332858	4781064	43.18
HDFCLIFE	EQ	24-May-2021	670.70	670.70	673.30	667.35	670.15	670.25	670.56	1785392	11972.20	49540	833453	46.68
HDFCMFGETF	EQ	24-May-2021	43.20	43.55	43.55	43.20	43.30	43.27	43.29	464668	201.13	1175	297927	64.12
HDFCNIFETF	EQ	24-May-2021	160.51	160.00	161.23	159.25	160.80	160.75	160.72	13076	21.02	363	11147	85.25
HDFCSENETF	EQ	24-May-2021	534.20	538.00	544.88	531.06	540.55	540.38	539.22	1670	9.00	218	1069	64.01
HDIL	BZ	24-May-2021	5.00	5.00	5.10	4.85	4.95	4.90	4.92	251635	12.37	428	-	-
HEG	EQ	24-May-2021	2194.35	2192.00	2413.75	2192.00	2413.75	2413.75	2336.00	1131149	26423.68	67022	348254	30.79
HEIDELBERG	EQ	24-May-2021	245.75	244.80	245.60	242.55	243.75	243.55	243.97	455958	1112.42	10395	358292	78.58
HEMIPROP	EQ	24-May-2021	140.15	147.15	147.15	138.55	140.10	140.45	145.37	3074319	4469.20	25667	1407299	45.78
HERANBA	EQ	24-May-2021	724.20	729.00	737.20	722.25	726.45	726.90	729.52	309099	2254.93	7763	74431	24.08
HERCULES	EQ	24-May-2021	123.60	122.25	127.90	122.25	124.70	125.60	125.39	116212	145.72	2979	55144	47.45
HERITGFOOD	EQ	24-May-2021	327.00	330.60	347.00	326.50	338.70	336.70	337.35	379946	1281.76	9702	168522	44.35
HEROMOTOCO	EQ	24-May-2021	2884.40	2920.00	2963.70	2892.00	2906.90	2900.45	2929.86	1587246	46504.07	82103	365415	23.02
HESTERBIO	EQ	24-May-2021	2794.20	2848.00	2848.00	2731.00	2748.90	2740.10	2759.25	11647	321.37	2015	6092	52.31
HEXATRADEX	EQ	24-May-2021	118.10	116.15	121.95	113.00	121.00	120.70	118.79	53858	63.98	388	38754	71.96
HFCL	EQ	24-May-2021	49.10	49.40	49.80	44.20	44.50	44.70	46.19	52344966	24179.67	119181	20579762	39.32
HGINFRA	EQ	24-May-2021	358.45	360.00	384.50	359.80	373.90	373.50	373.13	789160	2944.60	20470	380127	48.17
HGS	EQ	24-May-2021	1759.10	1772.00	1830.00	1772.00	1813.00	1819.20	1809.34	111995	2026.37	14764	78196	69.82
HIKAL	EQ	24-May-2021	385.85	401.00	405.10	400.00	405.10	405.10	404.04	934081	3774.05	7905	490887	52.55
HIL	EQ	24-May-2021	4610.20	4610.00	4714.95	4467.00	4599.95	4576.05	4559.66	19201	875.50	5292	9659	50.30
HILTON	BE	24-May-2021	11.35	11.80	11.90	10.85	11.30	11.25	11.40	11015	1.26	67	-	-
HIMATSEIDE	EQ	24-May-2021	171.50	172.35	184.90	171.15	178.60	178.35	179.18	621310	1113.27	18898	351768	56.62
HINDALCO	EQ	24-May-2021	389.80	392.90	393.70	379.45	389.70	389.30	387.72	23694105	91866.50	186406	5382754	22.72
HINDCOMPOS	EQ	24-May-2021	300.95	306.90	348.00	305.10	336.00	332.25	330.39	154289	509.76	7692	59669	38.67
HINDCON	SM	24-May-2021	39.05	42.95	42.95	35.60	38.75	38.75	39.41	168000	66.21	42	104000	61.90
HINDCOPPER	EQ	24-May-2021	169.00	170.00	177.00	166.40	171.00	170.60	171.47	6000772	10289.61	40070	2189620	36.49
HINDMOTORS	EQ	24-May-2021	7.80	8.00	8.00	7.55	7.60	7.60	7.63	282091	21.53	502	237168	84.07
HINDNATGLS	EQ	24-May-2021	37.55	37.95	38.00	36.30	37.40	37.35	37.14	21365	7.94	297	16005	74.91
HINDOILEXP	EQ	24-May-2021	112.95	112.95	113.75	104.00	104.55	104.55	107.05	1415243	1514.96	16079	854725	60.39
HINDPETRO	EQ	24-May-2021	276.30	277.35	285.75	275.55	284.30	284.55	282.13	7145139	20158.25	67021	2291902	32.08
HINDUNILVR	EQ	24-May-2021	2362.25	2355.00	2359.95	2325.25	2337.60	2336.55	2338.73	1194864	27944.64	75240	789702	66.09
HINDZINC	EQ	24-May-2021	344.55	347.70	347.90	327.85	329.50	329.45	331.86	5130644	17026.78	69674	1863661	36.32
HIRECT	EQ	24-May-2021	136.95	138.90	141.60	137.00	141.05	140.60	139.47	21494	29.98	634	12787	59.49
HISARMETAL	EQ	24-May-2021	116.30	117.80	117.80	116.10	117.40	116.50	116.70	13690	15.98	262	9611	70.20
HITECH	EQ	24-May-2021	394.10	398.80	434.70	394.90	425.05	427.00	422.38	531179	2243.61	17752	161030	30.32
HITECHCORP	EQ	24-May-2021	180.30	188.95	192.00	173.80	175.00	177.35	184.99	105896	195.90	2521	62106	58.65
HITECHGEAR	EQ	24-May-2021	198.85	198.85	203.00	196.00	199.00	199.30	198.97	19214	38.23	565	13008	67.70
HLEGLAS	EQ	24-May-2021	3376.10	3401.25	3450.00	3207.30	3294.00	3261.15	3301.25	30021	991.07	5033	16457	54.82
HLVLTD	EQ	24-May-2021	6.75	6.85	7.50	6.85	7.30	7.35	7.24	1255563	90.85	2048	880387	70.12
HMT	BZ	24-May-2021	28.05	28.50	28.50	27.50	27.80	27.80	28.08	4406	1.24	51	-	-
HMVL	EQ	24-May-2021	70.65	72.90	77.60	70.90	77.00	76.25	75.74	298246	225.89	2831	166185	55.72
HNDFDS	EQ	24-May-2021	2197.90	2234.90	2307.75	2210.00	2307.75	2307.75	2295.63	5849	134.27	607	5419	92.65
HNGSNGBEES	EQ	24-May-2021	353.70	361.98	361.98	350.00	351.95	352.20	353.41	9635	34.05	553	7945	82.46
HOMEFIRST	EQ	24-May-2021	511.35	514.75	523.00	511.00	513.70	512.50	515.90	62489	322.38	4830	29601	47.37
HONAUT	EQ	24-May-2021	42426.80	42500.00	42827.00	42124.20	42124.20	42351.80	42527.83	1558	662.58	1047	681	43.71
HONDAPOWER	EQ	24-May-2021	1040.70	1045.95	1064.65	1045.55	1060.00	1058.80	1055.36	7678	81.03	789	5144	67.00
HOVS	EQ	24-May-2021	56.00	55.95	58.80	55.10	58.35	58.20	57.69	48486	27.97	463	35661	73.55
HPIL	SM	24-May-2021	47.50	47.00	47.00	46.90	46.90	46.90	46.95	6000	2.82	2	6000	100.00
HPL	EQ	24-May-2021	54.30	57.00	57.00	57.00	57.00	57.00	57.00	111670	63.65	559	111669	100.00
HSCL	EQ	24-May-2021	49.70	50.00	50.65	49.40	49.65	49.60	49.93	4265089	2129.44	13456	1744525	40.90
HSIL	EQ	24-May-2021	203.60	204.70	219.90	204.10	217.30	217.30	214.96	1344684	2890.51	22515	563696	41.92
HTMEDIA	EQ	24-May-2021	21.80	22.50	26.15	22.25	26.15	26.15	25.37	5061206	1284.06	12561	3101455	61.28
HUBTOWN	EQ	24-May-2021	16.85	17.00	17.40	16.90	17.15	17.25	17.07	148604	25.37	529	109209	73.49
HUDCO	EQ	24-May-2021	46.80	47.00	50.40	46.70	49.00	49.15	49.00	11701782	5734.02	29858	3195871	27.31
HUDCO	N2	24-May-2021	1245.00	1245.00	1249.50	1243.00	1245.00	1245.00	1244.68	14229	177.10	72	14229	100.00
HUDCO	N3	24-May-2021	1048.71	1045.02	1053.90	1045.02	1048.80	1048.80	1048.92	3214	33.71	17	3018	93.90
HUDCO	N4	24-May-2021	1085.00	1066.12	1066.12	1066.12	1066.12	1066.12	1066.12	150	1.60	1	150	100.00
HUDCO	N6	24-May-2021	1399.99	1399.99	1399.99	1348.00	1348.00	1348.00	1374.00	2	0.03	2	2	100.00
HUDCO	N9	24-May-2021	1263.01	1263.00	1270.00	1260.00	1270.00	1270.00	1261.81	31	0.39	3	26	83.87
HUDCO	NB	24-May-2021	1290.00	1292.00	1292.00	1292.00	1292.00	1292.00	1292.00	1	0.01	1	1	100.00
HUDCO	ND	24-May-2021	1314.00	1310.00	1314.90	1301.00	1314.90	1314.90	1303.72	141	1.84	6	100	70.92
HUDCO	NE	24-May-2021	1460.00	1473.97	1473.97	1470.00	1470.00	1470.00	1473.82	53	0.78	4	52	98.11
HUHTAMAKI	EQ	24-May-2021	267.20	271.50	285.60	267.55	284.35	284.60	279.31	669962	1871.29	10082	346070	51.66
IBMFNIFTY	EQ	24-May-2021	151.47	152.00	154.89	150.00	151.35	151.75	151.73	326	0.49	65	233	71.47
IBREALEST	EQ	24-May-2021	92.15	92.70	94.05	90.60	91.60	91.55	92.37	6987009	6454.11	32305	1961724	28.08
IBUCCREDIT	N7	24-May-2021	950.00	945.00	949.00	945.00	949.00	949.00	947.53	190	1.80	8	190	100.00
IBUCCREDIT	NB	24-May-2021	903.00	901.00	903.00	900.00	903.00	903.00	901.68	187	1.69	5	187	100.00
IBULHSGFIN	EQ	24-May-2021	215.50	217.80	222.00	215.65	216.90	217.25	218.18	15898896	34687.49	95045	2555840	16.08
IBULHSGFIN	N6	24-May-2021	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	25	0.26	1	25	100.00
IBULHSGFIN	N8	24-May-2021	930.00	952.00	959.00	952.00	959.00	959.00	957.14	70	0.67	10	70	100.00
IBULHSGFIN	NA	24-May-2021	964.00	964.00	965.00	962.00	965.00	965.00	963.80	150	1.45	11	150	100.00
IBULHSGFIN	NB	24-May-2021	1200.00	1237.00	1237.00	1237.00	1237.00	1237.00	1237.00	50	0.62	2	50	100.00
ICEMAKE	EQ	24-May-2021	73.15	74.40	77.45	72.90	75.00	75.30	75.32	53358	40.19	536	37532	70.34
ICICI500	EQ	24-May-2021	211.68	214.85	214.85	211.10	213.00	213.08	213.29	15523	33.11	219	14598	94.04
ICICIALPLV	EQ	24-May-2021	150.19	151.05	151.98	149.45	150.60	150.36	150.40	5443	8.19	250	3800	69.81
ICICIB22	EQ	24-May-2021	38.22	38.50	38.90	38.01	38.80	38.79	38.63	1410339	544.85	4271	1246549	88.39
ICICIBANK	EQ	24-May-2021	642.45	643.25	653.45	638.00	645.05	647.35	645.50	20323003	131185.18	227331	6650272	32.72
ICICIBANKN	EQ	24-May-2021	343.36	312.50	394.90	312.50	347.07	348.61	347.01	183399	636.41	1952	142190	77.53
ICICIBANKP	EQ	24-May-2021	179.89	181.00	182.26	179.89	180.57	181.83	181.12	36175	65.52	202	15368	42.48
ICICIGI	EQ	24-May-2021	1527.40	1529.90	1553.95	1489.60	1496.00	1493.50	1511.62	402726	6087.69	36991	189100	46.96
ICICIGOLD	EQ	24-May-2021	43.09	43.09	43.63	40.55	43.15	43.10	43.19	302011	130.43	2006	231728	76.73
ICICILIQ	EQ	24-May-2021	999.99	1000.00	1000.00	999.99	1000.00	1000.00	1000.00	15438	154.38	28	12442	80.59
ICICILOVOL	EQ	24-May-2021	123.76	126.70	126.70	121.90	123.95	124.03	124.06	427844	530.78	1469	332257	77.66
ICICIM150	EQ	24-May-2021	96.47	97.60	97.60	96.46	97.15	97.09	96.98	6676	6.47	415	5425	81.26
ICICIMCAP	EQ	24-May-2021	87.85	83.00	89.00	83.00	88.61	88.88	88.52	6904	6.11	317	4751	68.82
ICICINF100	EQ	24-May-2021	164.87	143.40	171.99	143.40	165.81	165.86	166.13	9738	16.18	495	5472	56.19
ICICINIFTY	EQ	24-May-2021	161.20	185.40	185.40	151.50	161.30	161.40	161.64	235102	380.02	6581	134794	57.33
ICICINV20	EQ	24-May-2021	80.28	69.80	87.50	69.80	80.20	80.13	80.25	26038	20.90	1498	18813	72.25
ICICINXT50	EQ	24-May-2021	37.88	34.50	41.30	34.50	38.09	37.94	37.87	176185	66.72	1170	128341	72.84
ICICIPRULI	EQ	24-May-2021	544.90	543.25	555.95	542.20	553.00	553.80	551.28	1138695	6277.44	28235	334930	29.41
ICICISENSX	EQ	24-May-2021	540.67	545.00	549.20	543.25	546.50	547.01	546.22	2094	11.44	169	1770	84.53
ICICITECH	EQ	24-May-2021	263.35	264.45	264.70	260.15	263.05	262.13	262.43	402829	1057.13	528	385712	95.75
ICIL	EQ	24-May-2021	154.95	156.50	157.95	151.60	152.00	152.65	154.99	278354	431.43	4196	133442	47.94
ICRA	EQ	24-May-2021	3154.55	3190.00	3240.00	3140.00	3157.00	3152.25	3159.99	5593	176.74	1757	2077	37.14
IDBI	EQ	24-May-2021	38.80	39.10	39.80	38.85	39.15	39.10	39.27	18383045	7219.12	30904	6987321	38.01
IDBIGOLD	EQ	24-May-2021	4409.15	4439.00	4439.00	4417.40	4417.40	4423.75	4427.06	54	2.39	30	35	64.81
IDEA	EQ	24-May-2021	8.55	8.55	8.70	8.50	8.55	8.60	8.61	90310531	7772.81	105970	28112989	31.13
IDFC	EQ	24-May-2021	54.65	55.40	57.35	55.40	56.35	56.75	56.68	14752917	8361.32	41581	8910521	60.40
IDFCFIRSTB	EQ	24-May-2021	57.25	58.10	59.70	57.25	59.20	59.25	58.63	91370325	53574.97	139824	26828021	29.36
IDFCFIRSTB	N9	24-May-2021	5220.00	5203.00	5203.00	5190.00	5203.00	5203.00	5200.83	6	0.31	4	6	100.00
IDFCFIRSTB	NA	24-May-2021	11300.00	11345.00	11350.00	11345.00	11350.00	11350.00	11349.84	32	3.63	10	32	100.00
IDFCFIRSTB	NB	24-May-2021	5131.00	5131.00	5132.00	5131.00	5132.00	5132.00	5131.09	22	1.13	3	22	100.00
IDFCFIRSTB	NC	24-May-2021	10872.00	10815.06	10865.00	10815.06	10865.00	10865.00	10840.03	8	0.87	2	4	50.00
IDFCFIRSTB	ND	24-May-2021	5110.00	5140.00	5140.00	5140.00	5140.00	5140.00	5140.00	1	0.05	1	1	100.00
IDFCFIRSTB	NE	24-May-2021	10555.00	10550.00	10550.00	10550.00	10550.00	10550.00	10550.00	4	0.42	1	4	100.00
IDFNIFTYET	EQ	24-May-2021	158.15	161.35	161.35	154.20	158.37	158.37	156.65	510	0.80	59	263	51.57
IEX	EQ	24-May-2021	372.20	370.15	374.90	366.35	367.25	367.20	369.65	1952944	7219.07	36183	947294	48.51
IFBAGRO	EQ	24-May-2021	482.55	490.00	519.90	490.00	500.00	500.75	507.10	136191	690.62	8461	58212	42.74
IFBIND	EQ	24-May-2021	972.40	979.70	990.00	965.40	972.10	971.75	973.68	33681	327.95	2696	17496	51.95
IFCI	EQ	24-May-2021	11.25	11.35	11.80	11.25	11.80	11.80	11.57	4329267	500.78	10986	2324441	53.69
IFCI	NH	24-May-2021	1086.27	1087.35	1087.35	1086.50	1086.50	1086.50	1086.93	200	2.17	2	200	100.00
IFCI	NL	24-May-2021	1058.00	1079.30	1079.30	1079.30	1079.30	1079.30	1079.30	1	0.01	1	1	100.00
IFGLEXPOR	EQ	24-May-2021	380.00	375.00	379.90	355.00	360.00	357.45	363.62	124806	453.82	3935	78173	62.64
IGARASHI	EQ	24-May-2021	475.90	478.45	484.40	471.65	474.00	473.50	477.50	66821	319.07	2783	27019	40.43
IGL	EQ	24-May-2021	502.40	506.00	511.50	501.65	507.00	507.80	508.09	2425892	12325.78	29659	1258901	51.89
IGPL	EQ	24-May-2021	550.05	558.00	578.70	555.00	566.00	568.30	569.63	400168	2279.49	13163	213987	53.47
IIFCL	N4	24-May-2021	1425.81	1425.81	1436.90	1424.01	1424.01	1424.01	1433.61	1096	15.71	7	996	90.88
IIFL	EQ	24-May-2021	262.50	269.00	269.55	260.00	266.00	264.30	264.09	158384	418.28	4940	84962	53.64
IIFL	N3	24-May-2021	1233.75	1221.05	1235.00	1221.00	1235.00	1235.00	1233.73	110	1.36	4	110	100.00
IIFL	N4	24-May-2021	1028.03	1017.00	1028.00	1017.00	1024.95	1024.95	1020.67	976	9.96	20	926	94.88
IIFL	N5	24-May-2021	1044.00	1045.25	1045.25	1045.25	1045.25	1045.25	1045.25	10	0.10	1	10	100.00
IIFL	N6	24-May-2021	1005.65	1024.00	1024.99	1024.00	1024.99	1024.99	1024.81	338	3.46	5	338	100.00
IIFL	NA	24-May-2021	1170.00	1180.60	1180.60	1180.60	1180.60	1180.60	1180.60	200	2.36	1	200	100.00
IIFL	NE	24-May-2021	1000.01	1002.90	1005.00	1001.00	1005.00	1005.00	1001.75	462	4.63	9	462	100.00
IIFL	NF	24-May-2021	1005.00	1007.00	1009.01	1005.00	1009.00	1005.54	1006.14	1273	12.81	24	1263	99.21
IIFL	NG	24-May-2021	981.23	982.00	983.00	982.00	983.00	983.00	982.83	60	0.59	2	60	100.00
IIFLSEC	EQ	24-May-2021	72.70	73.80	78.50	72.70	74.90	75.10	75.63	9121566	6898.63	39311	2155159	23.63
IIFLWAM	EQ	24-May-2021	1117.55	1148.30	1202.00	1128.95	1202.00	1197.30	1193.67	438841	5238.30	3963	409271	93.26
IITL	EQ	24-May-2021	59.70	62.10	62.50	58.30	61.50	61.50	61.05	4921	3.00	151	3445	70.01
IL&FSENGG	BZ	24-May-2021	3.35	3.25	3.45	3.25	3.35	3.45	3.40	44828	1.52	112	-	-
IL&FSTRANS	BZ	24-May-2021	2.45	2.45	2.50	2.35	2.40	2.40	2.44	55562	1.36	80	-	-
IMAGICAA	EQ	24-May-2021	7.05	7.30	7.40	7.10	7.40	7.40	7.39	432951	32.01	370	403714	93.25
IMFA	EQ	24-May-2021	413.55	411.00	419.15	411.00	416.00	416.10	415.93	36665	152.50	1639	20404	55.65
IMPAL	EQ	24-May-2021	677.85	684.95	684.95	663.25	673.20	671.55	674.77	3183	21.48	179	2618	82.25
INCREDIBLE	EQ	24-May-2021	25.80	26.70	30.95	26.70	30.95	30.70	29.95	563780	168.86	3035	215759	38.27
INDBANK	EQ	24-May-2021	15.80	16.35	16.35	15.80	16.25	16.20	16.12	517347	83.40	1311	250097	48.34
INDHOTEL	EQ	24-May-2021	130.25	131.00	133.00	128.55	128.90	129.60	130.28	3784076	4929.98	22506	2323784	61.41
INDIACEM	EQ	24-May-2021	202.70	204.60	211.40	193.85	195.65	196.75	201.85	22380472	45174.78	159351	4046936	18.08
INDIAGLYCO	EQ	24-May-2021	493.90	496.00	499.50	489.30	490.70	491.20	494.58	74511	368.52	4671	30609	41.08
INDIAMART	EQ	24-May-2021	7674.85	7670.00	7759.80	7420.00	7596.00	7585.25	7600.01	101294	7698.35	19386	26380	26.04
INDIANB	EQ	24-May-2021	140.30	142.95	145.90	141.10	144.55	144.90	143.83	8821777	12688.76	47554	1521359	17.25
INDIANCARD	EQ	24-May-2021	159.50	157.95	162.50	155.70	156.10	157.25	158.23	8568	13.56	281	5038	58.80
INDIANHUME	EQ	24-May-2021	177.65	179.45	191.00	177.80	187.50	187.20	186.49	359405	670.26	6772	173274	48.21
INDIGO	EQ	24-May-2021	1692.50	1697.50	1708.80	1674.00	1675.00	1683.10	1685.59	427968	7213.78	17999	163577	38.22
INDIGOPNTS	EQ	24-May-2021	2528.65	2528.00	2580.00	2519.25	2546.00	2566.05	2562.08	76360	1956.41	11260	39017	51.10
INDIGRID	IV	24-May-2021	131.32	133.88	133.88	130.50	130.50	130.69	131.81	377622	497.75	159	362313	95.95
INDIGRID	ND	24-May-2021	1005.00	1000.00	1000.00	900.00	900.00	900.00	939.10	246	2.31	5	246	100.00
INDIGRID	NJ	24-May-2021	1028.13	1029.80	1030.80	1029.50	1030.80	1030.66	1030.00	1919	19.77	14	1919	100.00
INDLMETER	EQ	24-May-2021	14.80	15.90	15.90	13.70	14.75	14.90	14.80	20046	2.97	191	12091	60.32
INDNIPPON	EQ	24-May-2021	387.30	388.00	403.80	388.00	400.95	400.30	398.77	92521	368.95	3102	48027	51.91
INDOCO	EQ	24-May-2021	348.75	355.75	365.00	355.75	359.00	358.65	360.17	214306	771.86	6838	108941	50.83
INDORAMA	EQ	24-May-2021	52.00	50.60	53.20	49.90	51.20	51.05	51.48	307700	158.41	2228	201566	65.51
INDOSOLAR	BZ	24-May-2021	1.85	1.85	1.90	1.80	1.90	1.90	1.87	107543	2.01	95	-	-
INDOSTAR	EQ	24-May-2021	302.95	307.00	307.00	302.00	303.00	303.10	303.04	55514	168.23	1249	44998	81.06
INDOTECH	EQ	24-May-2021	116.80	117.95	124.45	112.05	121.60	122.25	120.48	131933	158.96	3362	57935	43.91
INDOTHAI	BE	24-May-2021	54.00	52.00	52.90	52.00	52.25	52.25	52.40	1161	0.61	28	-	-
INDOWIND	EQ	24-May-2021	4.05	4.25	4.25	4.05	4.10	4.10	4.17	78195	3.26	222	58052	74.24
INDRAMEDCO	EQ	24-May-2021	88.25	89.00	90.45	86.65	86.80	87.10	88.25	652374	575.71	6562	274907	42.14
INDSWFTLAB	EQ	24-May-2021	83.30	89.00	91.60	86.30	91.60	90.90	90.07	1795564	1617.23	13487	895494	49.87
INDSWFTLTD	BE	24-May-2021	5.25	5.25	5.25	5.00	5.05	5.05	5.02	44350	2.23	30	-	-
INDTERRAIN	EQ	24-May-2021	35.50	36.10	37.25	35.00	35.85	35.85	36.50	679412	247.97	3070	427911	62.98
INDUSINDBK	EQ	24-May-2021	1016.00	1018.90	1022.75	997.05	1002.00	1004.75	1006.74	5385688	54219.85	110245	948191	17.61
INDUSTOWER	EQ	24-May-2021	245.20	244.50	245.90	241.60	242.20	242.10	243.05	2612820	6350.58	18749	1464136	56.04
INEOSSTYRO	EQ	24-May-2021	1345.80	1370.00	1372.50	1311.10	1333.50	1334.15	1346.08	98236	1322.33	6458	52284	53.22
INFIBEAM	EQ	24-May-2021	41.25	41.50	41.65	40.45	40.45	40.70	41.11	1866466	767.34	5973	1084275	58.09
INFOBEAN	EQ	24-May-2021	261.30	261.00	266.00	240.20	254.70	252.20	254.57	95468	243.03	4392	47896	50.17
INFOMEDIA	EQ	24-May-2021	4.20	4.40	4.40	4.40	4.40	4.40	4.40	6076	0.27	22	6056	99.67
INFRABEES	EQ	24-May-2021	435.85	396.60	501.20	396.60	439.00	436.00	437.83	13012	56.97	462	8232	63.26
INFY	EQ	24-May-2021	1354.50	1356.65	1363.00	1345.10	1349.00	1348.05	1352.41	4225371	57144.42	108054	2718187	64.33
INGERRAND	EQ	24-May-2021	823.80	830.70	854.00	826.75	835.25	839.40	838.23	116273	974.64	5968	53512	46.02
INNOVANA	SM	24-May-2021	170.00	178.00	178.00	170.00	176.95	176.95	175.17	5000	8.76	5	3000	60.00
INNOVATIVE	SM	24-May-2021	7.95	8.30	8.30	7.80	7.80	7.80	8.10	42000	3.40	11	39000	92.86
INOXLEISUR	EQ	24-May-2021	295.70	302.00	302.55	296.05	300.35	299.20	299.09	233284	697.72	6103	95219	40.82
INOXWIND	EQ	24-May-2021	75.05	75.90	76.50	73.70	76.15	75.80	75.33	80127	60.36	1537	45893	57.28
INSECTICID	EQ	24-May-2021	559.55	564.00	575.00	548.95	557.80	557.80	559.84	45878	256.84	3829	21961	47.87
INSPIRISYS	EQ	24-May-2021	46.25	46.80	46.80	45.05	45.70	45.75	45.79	12526	5.74	515	9015	71.97
INTEGRA	BE	24-May-2021	4.20	4.15	4.20	4.00	4.20	4.10	4.07	13901	0.57	26	-	-
INTELLECT	EQ	24-May-2021	761.65	766.90	786.90	762.00	778.85	775.30	776.66	551188	4280.85	29102	378824	68.73
INTENTECH	EQ	24-May-2021	58.55	59.75	60.90	53.65	54.00	55.70	57.77	146994	84.91	1597	87649	59.63
INVENTURE	EQ	24-May-2021	32.80	33.40	33.45	32.50	33.25	33.10	32.94	166759	54.93	985	96811	58.05
IOB	EQ	24-May-2021	16.90	17.10	17.30	17.00	17.05	17.05	17.14	10334832	1771.88	11596	3824410	37.01
IOC	EQ	24-May-2021	104.30	105.00	109.90	105.00	109.40	109.45	107.89	83199043	89759.50	214719	23286111	27.99
IOLCP	EQ	24-May-2021	620.55	620.55	633.00	619.00	620.65	620.80	624.15	304448	1900.22	8930	117259	38.52
IPCALAB	EQ	24-May-2021	2227.40	2243.00	2269.85	2233.00	2246.00	2246.00	2252.22	196299	4421.08	16687	99860	50.87
IRB	EQ	24-May-2021	109.10	109.30	113.50	109.00	109.60	109.70	111.39	2278962	2538.43	16065	916823	40.23
IRBINVIT	IV	24-May-2021	53.78	53.75	54.29	53.10	53.50	53.49	53.47	270000	144.38	80	245000	90.74
IRCON	EQ	24-May-2021	51.20	51.15	51.25	48.40	49.25	49.15	49.16	10707412	5263.99	29012	5400930	50.44
IRCTC	EQ	24-May-2021	1862.00	1870.00	1902.80	1867.40	1887.00	1884.50	1889.48	1271177	24018.64	55091	326167	25.66
IREDA	N5	24-May-2021	1299.99	1298.00	1299.98	1298.00	1299.98	1299.86	1299.79	106	1.38	4	106	100.00
IREDA	N6	24-May-2021	1450.00	1449.99	1449.99	1440.00	1449.00	1449.00	1448.92	102	1.48	3	101	99.02
IRFC	EQ	24-May-2021	23.35	23.85	24.15	23.70	24.05	24.00	23.94	32823856	7859.17	63979	17586506	53.58
IRFC	N1	24-May-2021	1083.94	1084.50	1084.50	1077.26	1080.00	1080.00	1079.92	448	4.84	9	444	99.11
IRFC	N2	24-May-2021	1254.00	1254.00	1259.90	1254.00	1255.05	1255.22	1255.78	3314	41.62	28	3300	99.58
IRFC	N5	24-May-2021	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	3	0.03	1	3	100.00
IRFC	N7	24-May-2021	1100.60	1279.00	1279.00	1130.00	1130.00	1130.00	1130.21	701	7.92	3	700	99.86
IRFC	N9	24-May-2021	1190.00	1199.99	1199.99	1199.99	1199.99	1199.99	1199.99	128	1.54	4	128	100.00
IRFC	NA	24-May-2021	1275.01	1291.59	1291.59	1275.13	1280.01	1280.01	1287.92	637	8.20	11	607	95.29
IRFC	NE	24-May-2021	1320.00	1324.00	1324.00	1300.25	1302.10	1302.10	1302.15	506	6.59	6	506	100.00
IRFC	NM	24-May-2021	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	1405	17.77	19	1405	100.00
IRFC	NN	24-May-2021	1152.00	1148.00	1159.99	1148.00	1155.00	1155.00	1155.64	116	1.34	4	91	78.45
IRFC	NO	24-May-2021	1267.00	1268.00	1268.00	1267.00	1268.00	1267.99	1267.99	1391	17.64	12	1120	80.52
IRISDOREME	EQ	24-May-2021	116.25	115.05	117.95	106.25	111.05	111.75	112.89	11768	13.29	236	7655	65.05
ISEC	EQ	24-May-2021	589.10	591.35	596.50	573.00	578.30	582.45	585.49	1020915	5977.37	29440	478198	46.84
ISFT	EQ	24-May-2021	80.55	80.70	82.50	78.30	81.00	81.40	80.66	48865	39.41	542	37138	76.00
ISGEC	EQ	24-May-2021	536.35	539.55	543.05	524.15	527.00	528.85	530.66	75409	400.16	2496	60127	79.73
ISMTLTD	BE	24-May-2021	17.40	17.50	18.25	16.55	18.05	18.05	17.79	400630	71.27	516	-	-
ITC	EQ	24-May-2021	209.05	209.50	212.05	207.75	211.55	211.50	209.99	28865798	60616.63	155678	16372254	56.72
ITDC	EQ	24-May-2021	369.85	371.90	382.00	370.00	371.20	371.15	374.17	63956	239.31	3179	18127	28.34
ITDCEM	EQ	24-May-2021	85.10	86.00	89.45	85.50	88.75	88.20	87.87	1851880	1627.20	18892	866595	46.80
ITI	EQ	24-May-2021	121.80	122.60	122.60	120.50	120.90	120.75	121.31	275623	334.35	4002	117879	42.77
IVC	BE	24-May-2021	6.00	6.00	6.00	5.70	5.85	5.75	5.76	267065	15.38	524	-	-
IVP	EQ	24-May-2021	126.35	127.90	129.50	126.30	129.50	129.45	128.08	3013	3.86	187	2543	84.40
IVZINGOLD	EQ	24-May-2021	4390.60	4399.00	4399.95	4380.00	4392.00	4391.90	4391.42	68	2.99	10	64	94.12
IVZINNIFTY	EQ	24-May-2021	1640.55	1591.34	1650.00	1591.34	1638.20	1638.20	1639.43	40	0.66	8	39	97.50
IZMO	EQ	24-May-2021	79.05	76.10	78.40	75.10	76.30	76.40	75.92	121255	92.06	1359	74189	61.18
J&KBANK	EQ	24-May-2021	29.65	30.00	30.40	29.25	29.70	29.80	29.84	8671854	2587.47	17910	3864733	44.57
JAGRAN	EQ	24-May-2021	54.45	55.75	58.30	54.60	58.15	57.85	57.15	2655112	1517.49	14299	1047823	39.46
JAGSNPHARM	EQ	24-May-2021	98.20	98.65	99.90	97.35	99.05	98.90	98.95	94095	93.10	1682	52378	55.67
JAIBALAJI	EQ	24-May-2021	48.40	49.35	49.35	46.10	46.60	46.75	47.50	32045	15.22	351	25773	80.43
JAICORPLTD	EQ	24-May-2021	99.30	99.00	108.15	99.00	105.20	104.90	105.01	6598804	6929.70	46389	1368881	20.74
JAINSTUDIO	BZ	24-May-2021	2.00	2.05	2.10	2.05	2.10	2.10	2.10	5315	0.11	14	-	-
JAMNAAUTO	EQ	24-May-2021	77.45	80.80	83.50	79.10	81.00	80.70	81.48	9445362	7696.07	53900	2338103	24.75
JASH	EQ	24-May-2021	433.10	449.45	459.00	431.00	436.50	434.35	444.96	50093	222.89	2261	25771	51.45
JAYAGROGN	EQ	24-May-2021	183.25	182.00	185.95	178.60	182.00	181.70	183.25	56334	103.23	1450	35117	62.34
JAYBARMARU	EQ	24-May-2021	317.80	319.50	349.55	319.00	346.95	345.75	341.12	270833	923.86	9327	104684	38.65
JAYNECOIND	EQ	24-May-2021	18.20	18.10	18.30	17.50	17.90	17.70	17.93	283554	50.83	645	197420	69.62
JAYSREETEA	EQ	24-May-2021	101.85	102.20	102.95	99.15	99.95	99.80	101.01	420455	424.71	6596	104151	24.77
JBCHEPHARM	EQ	24-May-2021	1443.00	1450.00	1474.50	1416.00	1416.00	1427.90	1446.11	112325	1624.35	9381	43379	38.62
JBFIND	BE	24-May-2021	21.15	22.20	22.20	22.20	22.20	22.20	22.20	38812	8.62	83	-	-
JBMA	EQ	24-May-2021	425.35	429.80	440.00	424.30	437.50	435.35	432.19	52949	228.84	3484	24200	45.70
JCHAC	EQ	24-May-2021	2258.00	2290.20	2313.95	2240.75	2267.00	2267.25	2268.22	86239	1956.09	13167	51530	59.75
JETAIRWAYS	BZ	24-May-2021	88.95	90.00	90.00	88.00	89.45	89.20	89.10	45869	40.87	691	-	-
JHS	EQ	24-May-2021	21.50	21.50	21.65	21.00	21.10	21.10	21.26	100389	21.35	462	73152	72.87
JIKIND	BE	24-May-2021	0.65	0.65	0.65	0.60	0.60	0.60	0.60	135760	0.81	60	-	-
JINDALPHOT	BE	24-May-2021	53.15	52.95	53.90	51.30	52.80	52.80	52.66	4888	2.57	81	-	-
JINDALPOLY	EQ	24-May-2021	870.35	871.00	885.00	848.25	851.70	855.55	862.71	87734	756.89	5365	54637	62.28
JINDALSAW	EQ	24-May-2021	89.15	90.50	92.70	90.00	90.40	90.80	91.44	4307797	3939.05	20533	1461233	33.92
JINDALSTEL	EQ	24-May-2021	403.15	401.95	404.25	392.00	397.50	397.85	398.35	10885382	43361.81	130706	2093680	19.23
JINDCOT	BE	24-May-2021	1.95	1.90	2.00	1.90	2.00	2.00	1.91	95829	1.83	71	-	-
JINDRILL	EQ	24-May-2021	107.70	107.80	109.00	104.10	106.40	105.30	106.36	74257	78.98	885	58721	79.08
JINDWORLD	EQ	24-May-2021	53.35	53.70	53.70	51.60	52.55	52.30	52.67	158511	83.49	1485	17686	11.16
JISLDVREQS	EQ	24-May-2021	13.60	13.75	13.75	13.10	13.15	13.15	13.29	46704	6.21	330	35036	75.02
JISLJALEQS	EQ	24-May-2021	22.55	22.60	22.95	21.75	22.00	21.95	22.31	2875517	641.43	5290	2040058	70.95
JITFINFRA	BE	24-May-2021	11.75	11.45	12.00	11.20	11.90	11.85	11.45	10157	1.16	48	-	-
JIYAECO	BE	24-May-2021	5.05	5.20	5.20	4.90	5.10	5.10	5.03	26018	1.31	96	-	-
JKCEMENT	EQ	24-May-2021	2916.25	2960.00	2960.00	2897.35	2911.20	2927.30	2931.77	25785	755.96	6428	14936	57.93
JKIL	EQ	24-May-2021	187.75	191.00	191.00	185.20	186.20	186.35	188.26	90005	169.44	2676	50841	56.49
JKLAKSHMI	EQ	24-May-2021	493.55	493.55	535.50	485.25	526.30	527.70	515.94	3175103	16381.60	49701	793870	25.00
JKPAPER	EQ	24-May-2021	153.05	154.10	156.00	144.70	151.60	151.40	153.47	1083140	1662.31	12698	354691	32.75
JKTYRE	EQ	24-May-2021	123.70	126.00	128.80	124.00	126.20	126.35	126.49	2129605	2693.75	20128	1118765	52.53
JMA	EQ	24-May-2021	45.25	46.65	47.55	45.50	46.60	46.85	46.67	43472	20.29	338	38601	88.80
JMCPROJECT	EQ	24-May-2021	105.30	106.00	108.00	105.25	105.40	107.05	107.08	356918	382.19	5394	198345	55.57
JMFINANCIL	EQ	24-May-2021	84.35	85.25	85.30	83.35	84.10	83.85	84.20	1549086	1304.38	20039	757769	48.92
JMTAUTOLTD	EQ	24-May-2021	2.70	2.70	2.70	2.60	2.70	2.65	2.66	465353	12.38	577	350679	75.36
JOCIL	EQ	24-May-2021	173.30	177.90	207.95	170.00	201.00	201.35	197.57	534299	1055.61	5177	180466	33.78
JPASSOCIAT	EQ	24-May-2021	7.80	7.90	8.05	7.75	7.80	7.80	7.88	7724250	608.59	4430	4169396	53.98
JPINFRATEC	EQ	24-May-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	424819	8.07	181	424819	100.00
JPOLYINVST	BE	24-May-2021	35.45	35.45	35.45	35.45	35.45	35.45	35.45	1172	0.42	14	-	-
JPPOWER	EQ	24-May-2021	3.60	3.75	3.75	3.65	3.75	3.75	3.74	35949009	1345.86	7105	20015948	55.68
JSL	EQ	24-May-2021	95.80	96.00	96.40	92.80	94.50	94.80	94.21	1093625	1030.26	7693	609387	55.72
JSLHISAR	EQ	24-May-2021	184.45	185.75	186.00	178.10	178.90	180.15	180.87	825137	1492.41	8034	430828	52.21
JSWENERGY	EQ	24-May-2021	117.10	118.00	119.50	115.00	116.25	116.90	117.71	3916913	4610.51	25685	1354235	34.57
JSWHL	EQ	24-May-2021	4493.75	4498.00	4546.45	4336.60	4409.00	4391.75	4418.16	4189	185.08	1292	1343	32.06
JSWISPL	EQ	24-May-2021	50.90	48.40	53.40	48.40	53.40	53.35	50.71	8854914	4490.76	13242	4282130	48.36
JSWSTEEL	EQ	24-May-2021	698.20	697.00	697.00	671.90	682.50	681.45	681.28	22332409	152146.66	282901	2453019	10.98
JTEKTINDIA	EQ	24-May-2021	95.75	100.50	114.90	100.00	114.90	114.90	110.29	11578625	12769.87	94785	2563115	22.14
JUBLFOOD	EQ	24-May-2021	3020.15	3000.45	3044.95	2983.40	3005.15	3013.70	3013.06	536310	16159.36	31932	101559	18.94
JUBLINDS	EQ	24-May-2021	295.45	295.25	303.00	293.35	298.00	298.25	298.19	44718	133.35	1337	29187	65.27
JUBLINGREA	EQ	24-May-2021	436.95	440.00	493.70	436.75	491.90	484.25	469.06	1985360	9312.54	40433	697416	35.13
JUBLPHARMA	EQ	24-May-2021	845.50	863.00	863.00	826.00	830.95	830.45	839.53	239688	2012.25	12371	140929	58.80
JUMPNET	EQ	24-May-2021	6.60	6.90	6.90	6.90	6.90	6.90	6.90	454901	31.39	481	454901	100.00
JUNIORBEES	EQ	24-May-2021	386.52	398.20	404.99	336.30	392.00	391.09	391.14	82949	324.45	7060	49066	59.15
JUSTDIAL	EQ	24-May-2021	798.90	798.00	813.00	783.30	787.95	787.20	795.73	1252394	9965.72	33205	298475	23.83
JYOTHYLAB	EQ	24-May-2021	147.05	147.00	147.95	146.20	146.55	146.50	146.70	443476	650.60	8062	270356	60.96
JYOTISTRUC	BZ	24-May-2021	4.70	4.55	4.70	4.50	4.50	4.50	4.56	38700	1.76	42	-	-
KABRAEXTRU	EQ	24-May-2021	177.40	190.00	196.65	188.10	195.60	193.95	193.37	510528	987.19	11110	258797	50.69
KAJARIACER	EQ	24-May-2021	930.55	934.50	955.95	934.50	953.00	952.30	948.24	382565	3627.63	9533	281474	73.58
KAKATCEM	EQ	24-May-2021	261.10	264.00	265.75	254.65	255.10	257.45	260.46	31165	81.17	1842	15746	50.52
KALPATPOWR	EQ	24-May-2021	418.35	425.00	438.60	421.25	432.00	430.15	430.99	710355	3061.56	17847	248413	34.97
KALYANIFRG	BE	24-May-2021	200.00	204.00	204.00	195.25	201.00	199.50	199.82	156	0.31	10	-	-
KALYANKJIL	EQ	24-May-2021	61.90	62.05	63.65	61.70	63.40	63.00	62.92	3276413	2061.65	20834	1670128	50.97
KAMATHOTEL	EQ	24-May-2021	38.45	38.70	41.45	38.70	40.65	40.50	40.50	620595	251.33	4528	337029	54.31
KAMDHENU	EQ	24-May-2021	151.35	150.30	151.50	147.00	148.10	149.05	149.39	98748	147.52	2198	42739	43.28
KANANIIND	EQ	24-May-2021	4.25	4.25	4.45	4.20	4.45	4.35	4.27	21218	0.91	93	14885	70.15
KANORICHEM	EQ	24-May-2021	128.60	128.55	135.00	126.15	135.00	133.75	131.76	62125	81.85	625	48644	78.30
KANPRPLA	EQ	24-May-2021	195.85	197.50	202.50	192.10	201.50	198.45	197.45	158009	311.99	3694	97560	61.74
KANSAINER	EQ	24-May-2021	559.20	563.00	567.70	558.00	565.25	565.55	564.05	146954	828.89	5919	86173	58.64
KAPSTON	BE	24-May-2021	91.10	90.00	90.95	88.65	89.50	89.50	90.03	543	0.49	9	-	-
KARDA	EQ	24-May-2021	181.60	182.00	183.90	174.65	176.50	176.85	178.09	105820	188.45	1960	59017	55.77
KARMAENG	EQ	24-May-2021	13.75	14.40	14.40	13.25	14.40	14.40	14.16	11366	1.61	118	6733	59.24
KARURVYSYA	EQ	24-May-2021	57.35	57.60	61.00	57.60	59.20	59.25	59.77	6452519	3856.93	26237	2390917	37.05
KAVVERITEL	BE	24-May-2021	1.85	1.85	1.85	1.85	1.85	1.85	1.85	8	0.00	2	-	-
KAYA	EQ	24-May-2021	280.80	288.80	288.80	281.95	282.80	283.70	284.16	28150	79.99	1053	16807	59.71
KCP	EQ	24-May-2021	112.10	111.00	114.00	108.10	109.05	109.05	110.02	215206	236.77	3222	133394	61.98
KCPSUGIND	EQ	24-May-2021	21.00	20.35	21.35	20.20	20.60	20.65	20.69	616934	127.66	2046	258657	41.93
KDDL	EQ	24-May-2021	290.95	290.95	290.95	276.45	282.90	281.30	281.24	20802	58.50	905	14325	68.86
KEC	EQ	24-May-2021	407.75	410.00	424.00	407.50	423.40	421.45	416.36	488624	2034.41	11835	215138	44.03
KECL	BE	24-May-2021	18.55	18.00	18.30	17.65	18.00	17.90	17.93	160020	28.70	740	-	-
KEERTI	EQ	24-May-2021	22.45	22.50	22.60	21.00	21.95	21.95	22.25	245128	54.55	539	86815	35.42
KEI	EQ	24-May-2021	605.45	611.00	635.00	605.00	609.00	612.30	624.18	876526	5471.12	24156	247886	28.28
KELLTONTEC	EQ	24-May-2021	63.45	64.00	68.15	63.75	67.70	67.45	66.42	2857363	1897.82	12240	959298	33.57
KENNAMET	EQ	24-May-2021	1303.60	1305.00	1330.10	1280.00	1310.00	1301.55	1298.87	12610	163.79	1540	4732	37.53
KERNEX	BE	24-May-2021	54.40	57.00	57.10	54.60	57.10	57.10	56.63	13341	7.56	133	-	-
KESORAMIND	EQ	24-May-2021	79.35	80.00	80.30	78.25	78.45	78.70	79.13	634141	501.81	4842	331911	52.34
KEYFINSERV	EQ	24-May-2021	65.80	71.75	72.35	69.35	72.35	72.35	72.09	11672	8.41	155	9011	77.20
KHADIM	EQ	24-May-2021	162.50	162.75	174.00	160.80	168.85	168.90	168.57	225752	380.56	6176	78001	34.55
KHAICHEM	EQ	24-May-2021	34.35	34.35	34.65	32.25	32.65	32.70	32.91	365272	120.21	3170	212291	58.12
KHAITANLTD	BE	24-May-2021	16.35	16.40	17.15	16.40	17.15	17.15	17.06	7729	1.32	20	-	-
KHANDSE	EQ	24-May-2021	16.55	18.00	18.10	17.20	18.10	18.05	17.77	37281	6.63	190	17356	46.55
KICL	EQ	24-May-2021	1663.00	1690.05	1707.95	1662.30	1700.00	1696.60	1696.57	952	16.15	142	724	76.05
KILITCH	BE	24-May-2021	163.15	166.40	171.30	165.05	171.30	171.30	170.22	31233	53.16	342	-	-
KINGFA	EQ	24-May-2021	999.05	1004.45	1023.70	957.00	965.00	961.35	977.08	13881	135.63	1846	9710	69.95
KIOCL	EQ	24-May-2021	208.65	211.00	218.00	207.10	213.00	214.80	213.70	207300	443.01	4617	118474	57.15
KIRIINDUS	EQ	24-May-2021	462.60	465.80	469.45	456.00	458.25	460.95	463.84	53383	247.61	2729	22340	41.85
KIRLFER	EQ	24-May-2021	246.45	249.85	250.95	241.15	242.00	242.70	244.82	106614	261.01	5061	68882	64.61
KIRLOSBROS	EQ	24-May-2021	290.60	298.00	304.50	290.75	299.00	299.40	298.92	124821	373.11	5046	53862	43.15
KIRLOSENG	EQ	24-May-2021	207.90	208.10	219.00	203.65	210.45	211.00	214.01	433264	927.24	8693	205055	47.33
KIRLOSIND	EQ	24-May-2021	1472.05	1475.00	1482.00	1440.00	1440.00	1447.80	1459.59	2148	31.35	327	1455	67.74
KITEX	EQ	24-May-2021	113.35	114.00	117.30	113.10	114.25	114.15	115.16	549099	632.32	7350	320951	58.45
KKCL	EQ	24-May-2021	890.70	920.00	938.00	896.00	898.05	899.40	915.67	7420	67.94	1176	4103	55.30
KMSUGAR	EQ	24-May-2021	18.25	18.00	18.95	16.70	18.05	18.00	18.01	849315	152.93	2789	372646	43.88
KNRCON	EQ	24-May-2021	227.75	231.10	235.00	230.10	233.90	233.45	232.62	1621137	3771.11	21812	723657	44.64
KOKUYOCMLN	EQ	24-May-2021	57.70	58.00	58.60	57.20	57.45	57.45	57.59	306249	176.37	2614	199441	65.12
KOLTEPATIL	EQ	24-May-2021	235.70	240.00	242.90	235.10	235.10	236.05	238.34	403104	960.75	8887	200747	49.80
KOPRAN	EQ	24-May-2021	191.25	199.80	200.00	192.40	195.00	194.75	196.05	775875	1521.14	8054	444773	57.33
KOTAKBANK	EQ	24-May-2021	1757.65	1763.65	1778.90	1742.00	1749.20	1757.00	1757.75	3613907	63523.56	127644	2173363	60.14
KOTAKBKETF	EQ	24-May-2021	348.11	351.27	354.62	347.00	350.79	351.71	350.72	210369	737.80	1467	86769	41.25
KOTAKGOLD	EQ	24-May-2021	423.25	424.95	425.95	423.25	424.00	423.55	424.32	46542	197.49	1345	33261	71.46
KOTAKIT	EQ	24-May-2021	26.17	26.76	26.76	25.85	26.23	26.10	26.08	7561	1.97	99	2382	31.50
KOTAKNIFTY	EQ	24-May-2021	158.23	163.00	163.00	157.55	158.50	158.68	158.49	31416	49.79	529	18212	57.97
KOTAKNV20	EQ	24-May-2021	81.45	82.40	82.50	80.10	82.01	82.08	82.16	31164	25.61	265	25598	82.14
KOTAKPSUBK	EQ	24-May-2021	227.80	230.00	241.89	230.00	235.00	234.51	235.05	96534	226.90	1311	39400	40.81
KOTARISUG	EQ	24-May-2021	37.90	37.80	39.00	35.65	37.20	37.00	36.91	901569	332.73	4562	378074	41.94
KOTHARIPET	EQ	24-May-2021	42.20	43.00	43.40	41.10	42.10	41.85	41.97	225637	94.70	1436	129183	57.25
KOTHARIPRO	EQ	24-May-2021	84.10	84.45	86.40	81.45	81.65	81.70	83.05	24208	20.11	723	13616	56.25
KPITTECH	EQ	24-May-2021	245.05	245.00	249.70	242.05	244.00	245.20	247.14	851976	2105.62	15126	523509	61.45
KPRMILL	EQ	24-May-2021	1450.90	1473.90	1499.40	1466.75	1495.00	1483.20	1478.68	43276	639.91	4971	29752	68.75
KRBL	EQ	24-May-2021	243.30	248.00	248.30	235.50	235.90	236.85	240.28	665552	1599.22	15364	345957	51.98
KREBSBIO	EQ	24-May-2021	129.05	129.05	132.55	126.65	129.75	128.50	128.82	30914	39.82	502	20311	65.70
KRIDHANINF	EQ	24-May-2021	3.95	4.00	4.30	4.00	4.15	4.25	4.16	217685	9.06	320	193262	88.78
KRISHANA	EQ	24-May-2021	82.65	83.50	84.50	82.25	83.10	82.80	83.45	1940	1.62	51	1219	62.84
KSB	EQ	24-May-2021	972.35	995.00	1005.00	975.00	986.00	988.50	992.06	125937	1249.38	8610	51735	41.08
KSCL	EQ	24-May-2021	776.70	779.80	779.80	757.50	767.50	765.00	765.06	178805	1367.97	7965	72702	40.66
KSERASERA	BZ	24-May-2021	0.10	0.15	0.15	0.10	0.15	0.15	0.15	4465851	6.67	355	-	-
KSL	EQ	24-May-2021	402.85	404.90	408.30	385.10	388.95	387.55	392.81	232709	914.10	9947	123024	52.87
KSOLVES	SM	24-May-2021	1282.90	1347.00	1347.00	1220.00	1347.00	1347.00	1332.89	33000	439.85	77	26100	79.09
KTKBANK	EQ	24-May-2021	69.80	71.20	73.80	70.20	71.70	71.40	71.47	4661296	3331.35	16118	1671943	35.87
KUANTUM	EQ	24-May-2021	65.25	65.05	67.10	63.50	64.85	64.60	65.23	36341	23.71	389	7293	20.07
L&TFH	EQ	24-May-2021	91.00	91.10	91.80	89.70	90.50	90.65	90.76	11771484	10683.86	45029	4271393	36.29
L&TFINANCE	N8	24-May-2021	1049.75	1025.12	1047.00	1025.12	1047.00	1047.00	1036.06	2	0.02	2	0	0.00
L&TFINANCE	NA	24-May-2021	1218.10	1212.01	1224.00	1211.81	1222.00	1223.44	1216.03	1573	19.13	23	1281	81.44
L&TFINANCE	NC	24-May-2021	1077.00	1138.70	1138.70	1077.00	1077.00	1077.00	1082.81	142	1.54	12	110	77.46
L&TFINANCE	NI	24-May-2021	1156.00	1159.95	1159.95	1159.95	1159.95	1159.95	1159.95	10	0.12	1	10	100.00
L&TFINANCE	NK	24-May-2021	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	125	1.29	2	125	100.00
L&TFINANCE	NU	24-May-2021	1120.00	1106.00	1120.00	1106.00	1120.00	1120.00	1112.87	1469	16.35	27	748	50.92
L&TFINANCE	Y3	24-May-2021	1035.00	1137.80	1137.80	1035.16	1035.16	1035.16	1130.96	75	0.85	3	75	100.00
L&TFINANCE	Y5	24-May-2021	1085.10	1085.10	1090.00	1083.01	1085.00	1085.00	1085.03	365	3.96	13	255	69.86
L&TFINANCE	Y7	24-May-2021	1088.00	1068.00	1068.00	1068.00	1068.00	1068.00	1068.00	10	0.11	2	10	100.00
L&TFINANCE	Y9	24-May-2021	1115.00	1115.00	1115.00	1105.00	1107.51	1107.51	1107.78	421	4.66	19	376	89.31
LAGNAM	SM	24-May-2021	22.00	22.05	22.95	22.05	22.85	22.90	22.62	9000	2.04	3	9000	100.00
LAKPRE	BZ	24-May-2021	5.00	5.25	5.25	4.75	4.75	4.75	4.94	7238	0.36	14	-	-
LALPATHLAB	EQ	24-May-2021	2830.90	2750.00	2809.70	2740.00	2785.10	2784.45	2771.30	502718	13931.80	32350	120566	23.98
LAMBODHARA	EQ	24-May-2021	64.05	63.00	66.10	63.00	64.25	64.45	64.52	39546	25.52	862	20658	52.24
LAOPALA	EQ	24-May-2021	258.45	263.80	289.80	262.00	281.60	281.55	278.86	2245979	6263.16	50489	339635	15.12
LASA	EQ	24-May-2021	78.30	79.00	82.00	78.50	80.00	80.60	80.67	729913	588.83	10688	318406	43.62
LAURUSLABS	EQ	24-May-2021	488.55	493.00	518.50	493.00	517.90	514.00	509.34	7496345	38181.68	102268	1994350	26.60
LAXMICOT	SM	24-May-2021	15.10	16.90	16.90	16.90	16.90	16.90	16.90	6000	1.01	1	6000	100.00
LAXMIMACH	EQ	24-May-2021	6827.45	6899.00	7100.00	6750.05	6873.00	6797.65	6934.78	14536	1008.04	4089	6729	46.29
LCCINFOTEC	EQ	24-May-2021	1.55	1.50	1.50	1.50	1.50	1.50	1.50	287445	4.31	167	287445	100.00
LEMONTREE	EQ	24-May-2021	40.35	40.75	42.15	40.55	40.90	41.00	41.32	3194055	1319.86	11588	1362274	42.65
LFIC	EQ	24-May-2021	80.20	82.20	82.90	77.05	80.30	79.65	80.78	188	0.15	21	154	81.91
LGBBROSLTD	EQ	24-May-2021	301.85	302.00	337.25	302.00	328.25	325.05	326.36	503125	1641.99	13554	167419	33.28
LGBFORGE	EQ	24-May-2021	4.75	4.85	4.90	4.70	4.75	4.70	4.75	119027	5.65	224	111328	93.53
LIBAS	EQ	24-May-2021	48.95	49.00	49.50	46.55	47.40	47.05	47.43	408815	193.92	1146	222700	54.47
LIBERTSHOE	EQ	24-May-2021	137.70	137.50	143.80	137.35	140.35	140.50	141.33	282295	398.98	6279	89405	31.67
LICHSGFIN	EQ	24-May-2021	456.05	456.10	461.00	452.30	457.00	458.40	457.17	2277387	10411.56	34390	711382	31.24
LICNETFGSC	EQ	24-May-2021	21.89	20.83	22.35	20.83	22.09	22.05	22.02	9424	2.07	108	9331	99.01
LICNETFN50	EQ	24-May-2021	190.68	189.12	189.12	189.12	189.12	189.12	189.12	395	0.75	30	395	100.00
LICNETFSEN	EQ	24-May-2021	556.07	556.90	574.98	550.00	550.42	554.86	558.47	100	0.56	48	54	54.00
LICNFNHGP	EQ	24-May-2021	168.15	172.90	185.00	162.51	165.60	167.19	173.80	3582	6.23	358	2651	74.01
LIKHITHA	EQ	24-May-2021	418.00	420.00	435.00	418.70	423.05	421.55	426.02	133156	567.28	5697	51652	38.79
LINCOLN	EQ	24-May-2021	327.35	332.70	332.90	318.00	321.00	320.95	324.84	258080	838.34	8177	99342	38.49
LINCPEN	EQ	24-May-2021	156.15	156.20	161.00	155.75	159.95	157.60	158.56	5248	8.32	182	3806	72.52
LINDEINDIA	EQ	24-May-2021	1646.75	1650.00	1679.00	1630.00	1644.00	1644.05	1645.99	86650	1426.25	6540	57179	65.99
LIQUIDBEES	EQ	24-May-2021	1000.00	1001.00	1001.00	999.41	999.99	999.99	1000.00	975102	9751.00	5612	735656	75.44
LIQUIDETF	EQ	24-May-2021	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.00	17704	177.04	102	16869	95.28
LODHA	EQ	24-May-2021	644.35	648.95	652.00	638.00	647.00	644.20	645.90	300867	1943.29	4355	180609	60.03
LOKESHMACH	BE	24-May-2021	43.10	43.90	45.05	43.75	44.70	44.95	44.62	11566	5.16	81	-	-
LOTUSEYE	EQ	24-May-2021	50.80	52.90	53.25	49.55	49.90	49.75	50.55	15728	7.95	262	8076	51.35
LOVABLE	EQ	24-May-2021	102.90	106.20	116.30	105.50	112.20	112.40	111.82	2503738	2799.65	27114	579035	23.13
LPDC	EQ	24-May-2021	2.20	2.20	2.30	2.10	2.10	2.10	2.18	21236	0.46	74	19442	91.55
LSIL	BE	24-May-2021	1.75	1.70	1.80	1.70	1.80	1.80	1.74	6414963	111.49	2566	-	-
LT	EQ	24-May-2021	1418.05	1420.00	1458.00	1410.00	1443.00	1443.25	1444.74	5035538	72750.62	150359	1686591	33.49
LTI	EQ	24-May-2021	3655.65	3685.00	3695.00	3643.00	3677.55	3664.25	3667.13	169770	6225.69	19397	76277	44.93
LTMFEOF2R	MF	24-May-2021	16.53	16.54	16.54	16.54	16.54	16.54	16.54	500	0.08	1	500	100.00
LTTS	EQ	24-May-2021	2624.25	2640.00	2648.00	2585.00	2586.00	2588.10	2609.65	122409	3194.45	8632	57712	47.15
LUMAXIND	EQ	24-May-2021	1587.30	1587.30	1679.25	1552.55	1651.50	1659.65	1640.89	12239	200.83	1950	5980	48.86
LUMAXTECH	EQ	24-May-2021	145.50	145.80	152.40	143.60	148.70	148.40	148.60	193786	287.97	3796	79384	40.96
LUPIN	EQ	24-May-2021	1214.55	1214.60	1237.60	1195.60	1202.00	1198.80	1213.35	3053876	37054.11	80091	659155	21.58
LUXIND	EQ	24-May-2021	2041.65	2059.90	2249.00	2059.90	2243.10	2225.50	2164.97	380446	8236.52	20747	194127	51.03
LXCHEM	EQ	24-May-2021	224.95	226.95	239.90	225.50	239.80	237.75	234.62	6644500	15589.23	71845	1798693	27.07
LYKALABS	EQ	24-May-2021	60.40	63.40	63.40	63.40	63.40	63.40	63.40	66784	42.34	224	66772	99.98
LYPSAGEMS	EQ	24-May-2021	4.05	4.20	4.25	4.10	4.10	4.10	4.16	24360	1.01	72	15344	62.99
M&M	EQ	24-May-2021	818.95	821.50	824.00	807.00	811.70	810.00	812.83	3495533	28412.79	108298	1593181	45.58
M&MFIN	EQ	24-May-2021	160.30	161.00	165.00	160.25	163.15	163.05	163.37	12142753	19837.30	69396	4491545	36.99
M&MFIN	N2	24-May-2021	1085.00	1085.00	1085.00	1069.00	1069.00	1069.42	1073.15	205	2.20	10	170	82.93
M&MFIN	N3	24-May-2021	1635.00	1650.00	1650.00	1650.00	1650.00	1650.00	1650.00	120	1.98	2	120	100.00
M100	EQ	24-May-2021	26.68	26.95	26.95	26.50	26.79	26.78	26.77	58252	15.59	1933	43902	75.37
M15RD	MF	24-May-2021	9.90	10.00	10.00	10.00	10.00	10.00	10.00	3000	0.30	2	3000	100.00
M50	EQ	24-May-2021	148.19	148.19	150.00	145.25	149.42	149.61	148.28	2924	4.34	120	2103	71.92
MAANALU	EQ	24-May-2021	188.30	191.95	195.90	185.55	193.25	191.20	190.44	40555	77.23	1508	21574	53.20
MACPOWER	EQ	24-May-2021	90.55	90.55	95.05	90.40	95.05	95.05	94.35	71859	67.80	187	54814	76.28
MADHAV	EQ	24-May-2021	57.50	57.60	62.80	56.00	60.00	60.20	60.66	311509	188.97	3137	142590	45.77
MADHUCON	EQ	24-May-2021	5.25	5.40	5.45	5.05	5.35	5.25	5.26	31754	1.67	91	17868	56.27
MADRASFERT	EQ	24-May-2021	29.50	29.65	29.65	28.80	29.15	29.15	29.08	169692	49.34	968	108425	63.90
MAESGETF	EQ	24-May-2021	25.83	25.50	25.93	25.50	25.86	25.89	25.89	112708	29.19	117	105062	93.22
MAFANG	EQ	24-May-2021	47.32	48.70	48.70	46.25	47.10	47.34	47.14	306768	144.60	3571	253862	82.75
MAGADSUGAR	EQ	24-May-2021	175.55	178.90	178.90	170.30	171.00	172.25	174.64	65828	114.96	1590	32380	49.19
MAGMA	EQ	24-May-2021	135.55	137.00	137.90	132.50	133.50	133.95	134.14	900621	1208.05	6512	529710	58.82
MAGMA	N3	24-May-2021	1070.00	1050.00	1059.00	1001.00	1059.00	1059.00	1041.36	50	0.52	4	49	98.00
MAGNUM	EQ	24-May-2021	5.30	5.55	5.55	5.55	5.55	5.55	5.55	13649	0.76	23	13649	100.00
MAHABANK	EQ	24-May-2021	25.15	25.30	25.50	25.15	25.25	25.25	25.33	4733589	1199.01	7037	2167948	45.80
MAHAPEXLTD	BE	24-May-2021	95.55	95.55	99.00	92.00	93.00	93.20	93.85	5424	5.09	53	-	-
MAHASTEEL	EQ	24-May-2021	87.75	88.85	90.00	85.30	89.00	89.35	88.61	20984	18.59	378	14908	71.04
MAHEPC	EQ	24-May-2021	143.25	143.25	144.75	142.85	144.50	144.40	144.14	67088	96.70	1045	37203	55.45
MAHESHWARI	EQ	24-May-2021	113.05	113.05	113.20	108.50	109.65	111.35	111.38	26659	29.69	475	15436	57.90
MAHICKRA	SM	24-May-2021	85.40	85.50	90.00	85.50	90.00	89.30	88.08	7500	6.61	5	7500	100.00
MAHINDCIE	EQ	24-May-2021	188.05	189.40	189.80	184.35	187.50	186.25	187.37	202826	380.04	6414	89362	44.06
MAHLIFE	EQ	24-May-2021	532.95	532.95	538.75	521.00	521.10	525.45	529.07	18896	99.97	1359	11806	62.48
MAHLOG	EQ	24-May-2021	533.90	537.90	545.00	529.00	542.00	540.90	536.78	94608	507.84	7199	43621	46.11
MAHSCOOTER	EQ	24-May-2021	3567.90	3530.35	3600.00	3530.35	3570.20	3586.20	3580.33	5106	182.81	783	2650	51.90
MAHSEAMLES	EQ	24-May-2021	292.50	291.20	296.05	291.20	292.05	292.35	293.46	71715	210.45	2110	32422	45.21
MAITHANALL	EQ	24-May-2021	755.00	763.70	776.95	740.25	757.00	756.75	758.03	59586	451.68	3526	29515	49.53
MAJESCO	EQ	24-May-2021	77.00	77.40	77.45	76.10	76.40	76.40	76.35	330423	252.26	3623	242473	73.38
MALUPAPER	EQ	24-May-2021	28.25	29.30	29.40	28.20	28.60	28.45	28.76	27666	7.96	484	14216	51.38
MAN50ETF	EQ	24-May-2021	155.00	158.10	158.10	155.00	155.48	155.75	155.59	4845	7.54	107	2997	61.86
MANAKALUCO	BE	24-May-2021	19.00	19.95	19.95	19.95	19.95	19.95	19.95	110701	22.08	180	-	-
MANAKCOAT	EQ	24-May-2021	15.80	16.30	16.30	15.05	15.30	15.20	15.35	53889	8.27	313	40532	75.21
MANAKSIA	EQ	24-May-2021	62.35	64.50	67.00	62.10	65.45	65.45	65.52	200025	131.05	2703	130626	65.30
MANAKSTEEL	EQ	24-May-2021	25.55	26.20	26.80	25.80	26.70	26.60	26.50	98379	26.07	557	61586	62.60
MANALIPETC	EQ	24-May-2021	81.20	81.50	82.80	80.70	80.80	80.95	81.57	602435	491.40	4124	367886	61.07
MANAPPURAM	EQ	24-May-2021	159.65	160.60	161.50	159.10	160.10	160.35	160.33	2955543	4738.60	21951	1123238	38.00
MANGALAM	EQ	24-May-2021	136.30	137.90	138.45	133.00	133.40	133.40	134.40	209495	281.55	4486	112845	53.87
MANGCHEFER	EQ	24-May-2021	89.95	89.50	91.00	87.45	88.20	87.95	88.59	580399	514.18	6101	376264	64.83
MANGLMCEM	EQ	24-May-2021	328.45	325.00	325.00	307.30	310.50	310.20	312.32	260285	812.92	8071	136822	52.57
MANGTIMBER	EQ	24-May-2021	12.75	13.30	13.30	12.15	12.30	12.35	12.38	26130	3.23	106	21955	84.02
MANINDS	EQ	24-May-2021	99.20	99.95	107.95	99.90	104.35	105.05	103.87	768499	798.25	10295	372292	48.44
MANINFRA	EQ	24-May-2021	42.95	42.75	43.50	41.90	42.00	42.15	42.59	683846	291.27	3709	410899	60.09
MANUGRAPH	EQ	24-May-2021	12.55	13.15	13.15	12.40	12.75	12.75	12.85	19114	2.46	138	13203	69.08
MANXT50	EQ	24-May-2021	368.78	370.63	372.13	370.14	372.13	371.78	371.74	1312	4.88	63	897	68.37
MARALOVER	EQ	24-May-2021	38.45	38.95	38.95	37.60	38.15	38.60	38.13	29699	11.32	171	21788	73.36
MARATHON	EQ	24-May-2021	55.90	55.80	56.50	54.00	54.90	54.55	54.74	61995	33.94	823	45049	72.67
MARICO	EQ	24-May-2021	459.70	461.90	463.35	456.70	460.00	460.10	459.74	834420	3836.13	13713	271584	32.55
MARINE	EQ	24-May-2021	82.00	84.70	85.25	81.00	81.80	81.45	82.76	659354	545.71	4458	203360	30.84
MARKSANS	EQ	24-May-2021	74.70	74.95	75.25	73.30	73.85	73.90	74.12	2560718	1898.11	14161	922100	36.01
MARSHALL	SM	24-May-2021	15.40	15.40	16.15	15.00	16.15	16.15	15.43	42000	6.48	14	39000	92.86
MARUTI	EQ	24-May-2021	6814.65	6802.00	6965.00	6802.00	6882.00	6871.60	6904.36	1027484	70941.18	99839	308603	30.03
MASFIN	EQ	24-May-2021	878.90	883.75	899.50	883.00	893.20	891.55	892.69	19684	175.72	1640	9188	46.68
MASKINVEST	BE	24-May-2021	25.85	25.85	25.85	25.85	25.85	25.85	25.85	393	0.10	6	-	-
MASTEK	EQ	24-May-2021	1871.40	1866.00	1899.00	1852.70	1864.00	1864.65	1869.87	58935	1102.01	8619	30821	52.30
MATRIMONY	EQ	24-May-2021	895.40	901.70	905.00	885.00	895.15	892.55	898.90	19909	178.96	1492	15484	77.77
MAWANASUG	EQ	24-May-2021	48.45	48.45	50.85	47.05	50.65	50.60	49.67	218472	108.51	1291	113662	52.03
MAXHEALTH	EQ	24-May-2021	227.25	228.00	235.85	227.20	233.35	234.55	232.92	7236863	16856.25	56159	4736419	65.45
MAXIND	EQ	24-May-2021	69.20	68.80	69.75	68.45	68.75	68.80	69.08	185074	127.85	1513	141046	76.21
MAXVIL	EQ	24-May-2021	66.10	66.10	69.15	66.10	67.00	67.05	67.74	238100	161.30	2539	136399	57.29
MAYURUNIQ	EQ	24-May-2021	432.30	436.00	450.00	433.40	445.00	439.50	442.58	63223	279.81	3668	32096	50.77
MAZDA	EQ	24-May-2021	504.40	501.30	503.90	493.10	495.55	496.95	499.73	8928	44.62	400	6370	71.35
MAZDOCK	EQ	24-May-2021	210.70	210.80	213.20	209.00	210.60	210.80	211.44	368806	779.79	4507	162353	44.02
MBAPL	EQ	24-May-2021	83.00	79.45	86.85	79.45	83.00	82.85	82.53	2849	2.35	62	2147	75.36
MBECL	BE	24-May-2021	7.70	7.90	8.05	7.75	7.95	8.00	7.99	36205	2.89	104	-	-
MBLINFRA	EQ	24-May-2021	18.85	19.10	20.70	18.80	20.70	20.70	20.30	465395	94.46	1266	255903	54.99
MCDHOLDING	EQ	24-May-2021	40.85	40.10	40.95	40.10	40.20	40.40	40.54	20131	8.16	399	11274	56.00
MCDOWELL-N	EQ	24-May-2021	572.25	589.65	599.90	571.20	574.30	573.20	586.11	9339511	54740.14	180644	2458915	26.33
MCL	EQ	24-May-2021	86.30	89.00	89.00	86.50	87.45	86.65	86.90	10843	9.42	183	7102	65.50
MCLEODRUSS	EQ	24-May-2021	27.40	28.70	28.75	28.05	28.75	28.75	28.74	451074	129.64	749	418894	92.87
MCX	EQ	24-May-2021	1626.85	1545.55	1604.00	1545.55	1587.00	1587.00	1585.53	396145	6280.99	24103	125924	31.79
MEGASOFT	BE	24-May-2021	11.60	11.80	11.80	11.35	11.75	11.55	11.50	74575	8.58	184	-	-
MELSTAR	BZ	24-May-2021	2.30	2.40	2.40	2.35	2.35	2.35	2.37	23431	0.55	41	-	-
MENONBE	EQ	24-May-2021	61.00	62.50	65.95	58.00	65.20	65.10	63.49	438040	278.12	4309	190680	43.53
MEP	EQ	24-May-2021	19.85	21.50	23.80	21.50	23.80	23.80	23.19	3977407	922.54	7430	1987126	49.96
MERCATOR	EQ	24-May-2021	1.35	1.35	1.40	1.35	1.40	1.40	1.39	1159179	16.15	310	704903	60.81
METALFORGE	BZ	24-May-2021	6.70	6.95	7.00	6.40	6.40	6.40	6.65	8774	0.58	51	-	-
METROPOLIS	EQ	24-May-2021	2283.30	2283.30	2350.00	2283.30	2339.00	2339.40	2317.96	40347	935.23	5889	19422	48.14
MFSL	EQ	24-May-2021	902.75	914.90	914.90	895.75	901.10	900.35	904.20	372196	3365.40	22293	147103	39.52
MGEL	EQ	24-May-2021	46.80	47.85	48.60	46.50	48.60	48.20	47.04	25735	12.11	97	24286	94.37
MGL	EQ	24-May-2021	1130.85	1146.50	1157.00	1135.50	1144.00	1141.50	1146.18	681804	7814.68	22586	109028	15.99
MHHL	SM	24-May-2021	35.60	35.25	35.25	33.85	33.85	33.85	34.53	9000	3.11	3	9000	100.00
MHRIL	EQ	24-May-2021	216.90	221.50	229.40	218.60	220.00	219.75	223.67	493409	1103.63	11821	258539	52.40
MIC	BE	24-May-2021	1.05	1.00	1.10	1.00	1.05	1.05	1.05	392686	4.14	142	-	-
MIDHANI	EQ	24-May-2021	200.30	201.80	201.90	198.10	198.70	199.15	200.01	401020	802.10	6124	225742	56.29
MINDACORP	EQ	24-May-2021	110.40	110.40	114.70	110.00	112.50	112.70	112.71	640398	721.82	8877	270759	42.28
MINDAIND	EQ	24-May-2021	560.20	567.90	584.70	563.05	569.55	569.00	574.00	581801	3339.52	19225	110476	18.99
MINDSPACE	RR	24-May-2021	288.22	287.50	288.22	281.16	282.00	282.51	285.31	599800	1711.31	835	480800	80.16
MINDTECK	EQ	24-May-2021	54.10	55.85	55.85	53.10	53.10	53.25	53.89	12670	6.83	350	7736	61.06
MINDTREE	EQ	24-May-2021	2122.70	2132.70	2151.50	2114.05	2138.90	2136.70	2136.78	659029	14082.02	31111	161609	24.52
MIRCELECTR	EQ	24-May-2021	17.70	18.55	18.55	17.70	18.55	18.55	18.50	1788073	330.76	1055	771421	43.14
MIRZAINT	EQ	24-May-2021	51.90	52.30	53.25	51.50	51.85	51.90	52.31	561942	293.94	4946	176796	31.46
MITTAL	EQ	24-May-2021	10.05	10.40	10.40	10.00	10.15	10.10	10.13	33081	3.35	186	26294	79.48
MMFL	EQ	24-May-2021	496.45	513.00	513.00	481.60	485.75	484.90	489.73	4972	24.35	447	2885	58.02
MMP	EQ	24-May-2021	91.85	96.45	96.45	91.60	95.70	95.20	93.17	8145	7.59	169	5516	67.72
MMTC	EQ	24-May-2021	53.00	53.30	54.75	51.90	52.95	53.00	53.07	4723326	2506.54	17320	1121159	23.74
MODIRUBBER	BE	24-May-2021	76.75	79.00	79.00	74.55	77.00	76.95	76.45	7985	6.10	79	-	-
MODISNME	EQ	24-May-2021	55.45	54.65	58.75	54.65	58.00	57.95	57.01	59814	34.10	650	47231	78.96
MOHITIND	EQ	24-May-2021	7.50	7.80	7.85	7.55	7.85	7.85	7.82	14251	1.11	55	10435	73.22
MOHOTAIND	EQ	24-May-2021	6.60	6.75	6.90	6.55	6.90	6.90	6.84	27418	1.88	109	24554	89.55
MOIL	EQ	24-May-2021	168.25	169.00	174.00	167.45	170.20	170.20	170.48	1059167	1805.69	14375	310357	29.30
MOKSH	EQ	24-May-2021	61.80	63.00	63.90	60.35	60.35	61.00	62.07	174924	108.58	265	151603	86.67
MOLDTECH	EQ	24-May-2021	54.45	56.00	64.90	53.10	59.55	59.85	59.85	1027207	614.79	7671	341572	33.25
MOLDTEKPP	E1	24-May-2021	347.90	310.10	399.75	310.10	358.40	367.65	372.84	4044	15.08	429	1664	41.15
MOLDTKPAC	EQ	24-May-2021	471.55	484.00	522.20	464.70	515.25	508.05	503.63	440078	2216.35	30106	144361	32.80
MOLDTKPAC	W1	24-May-2021	315.00	315.00	356.00	315.00	349.00	349.00	346.88	569	1.97	22	529	92.97
MONTECARLO	EQ	24-May-2021	265.15	265.15	274.90	265.15	274.00	272.85	271.32	110123	298.78	4529	74172	67.35
MORARJEE	EQ	24-May-2021	15.80	15.25	16.45	15.15	15.75	15.75	15.56	15757	2.45	107	12538	79.57
MOREPENLAB	EQ	24-May-2021	58.85	59.70	59.70	58.00	58.10	58.05	58.58	2465759	1444.46	13085	1558954	63.22
MOTHERSUMI	EQ	24-May-2021	245.45	246.95	247.30	240.00	240.95	240.50	242.07	13720401	33213.31	110523	4215155	30.72
MOTILALOFS	EQ	24-May-2021	812.60	848.00	860.00	822.35	842.30	840.45	841.03	1281127	10774.66	42167	311329	24.30
MOTOGENFIN	EQ	24-May-2021	20.85	20.85	21.50	19.85	20.20	19.95	20.06	24034	4.82	199	17666	73.50
MPHASIS	EQ	24-May-2021	1786.05	1811.50	1844.65	1800.10	1830.00	1829.95	1821.65	581346	10590.09	24421	275752	47.43
MPSLTD	EQ	24-May-2021	621.00	630.00	647.70	614.10	639.50	643.85	640.01	21894	140.12	1888	13952	63.73
MPTODAY	SM	24-May-2021	19.00	18.05	18.05	18.05	18.05	18.05	18.05	10000	1.81	5	10000	100.00
MRF	EQ	24-May-2021	82178.20	82360.00	83300.00	82000.00	82339.95	82458.85	82625.52	15291	12634.27	9478	2777	18.16
MRO-TEK	EQ	24-May-2021	24.45	24.45	25.65	23.50	23.80	24.10	24.26	4266	1.03	39	3452	80.92
MRPL	EQ	24-May-2021	51.70	51.95	52.20	50.20	50.40	50.70	51.01	4801854	2449.48	14107	1388164	28.91
MSPL	BE	24-May-2021	11.05	11.30	11.45	10.70	11.20	11.15	11.20	81908	9.18	166	-	-
MSTCLTD	EQ	24-May-2021	278.50	285.00	285.05	273.65	275.75	276.00	278.47	263657	734.21	5053	156871	59.50
MTARTECH	EQ	24-May-2021	926.00	935.20	943.40	925.00	927.00	929.30	935.23	87810	821.22	5918	34093	38.83
MTEDUCARE	EQ	24-May-2021	7.45	7.50	7.70	7.45	7.65	7.60	7.56	80816	6.11	250	68525	84.79
MTNL	EQ	24-May-2021	17.60	17.60	18.05	17.40	17.60	17.55	17.68	1685132	297.97	3340	600096	35.61
MUKANDENGG	BE	24-May-2021	18.00	18.00	18.00	17.10	17.50	17.25	17.17	9300	1.60	35	-	-
MUKANDLTD	BE	24-May-2021	138.20	135.50	135.50	131.30	131.30	131.30	132.28	60292	79.75	280	-	-
MUKANDLTD	P1	24-May-2021	5.80	5.80	5.80	5.55	5.55	5.55	5.70	17	0.00	4	17	100.00
MUKTAARTS	EQ	24-May-2021	35.15	36.25	38.65	35.35	38.65	38.60	38.00	210867	80.14	1558	105144	49.86
MUNJALAU	EQ	24-May-2021	60.70	61.25	67.30	60.95	64.40	64.50	64.88	4382036	2843.08	23715	992052	22.64
MUNJALSHOW	EQ	24-May-2021	145.25	145.95	158.70	145.95	155.00	154.70	153.48	760280	1166.89	12469	205305	27.00
MURUDCERA	EQ	24-May-2021	24.20	24.55	24.70	23.55	23.80	23.85	24.05	194698	46.82	1506	106144	54.52
MUTHOOTCAP	EQ	24-May-2021	379.75	384.50	399.80	380.50	399.00	397.40	392.86	159376	626.13	4447	112907	70.84
MUTHOOTFIN	EQ	24-May-2021	1265.20	1267.00	1274.80	1244.00	1270.00	1268.05	1259.42	952156	11991.65	31532	374944	39.38
N100	EQ	24-May-2021	973.62	964.10	981.90	964.10	972.00	971.57	967.27	73599	711.90	3622	54371	73.87
NABARD	N1	24-May-2021	1225.00	1251.00	1251.00	1251.00	1251.00	1251.00	1251.00	5	0.06	1	5	100.00
NABARD	N2	24-May-2021	1243.00	1243.00	1247.96	1242.99	1247.96	1247.96	1243.26	1350	16.78	9	1100	81.48
NACLIND	EQ	24-May-2021	50.20	50.95	51.65	49.60	50.90	50.50	50.44	164363	82.90	1431	117524	71.50
NAGAFERT	EQ	24-May-2021	10.50	10.75	11.00	10.00	10.00	10.00	10.35	2536465	262.57	3782	1572605	62.00
NAGREEKEXP	EQ	24-May-2021	21.00	22.00	22.40	20.80	21.25	21.15	21.41	30609	6.55	266	12106	39.55
NAHARCAP	EQ	24-May-2021	126.45	126.00	129.85	125.45	126.60	126.70	127.85	17718	22.65	331	12883	72.71
NAHARINDUS	EQ	24-May-2021	57.30	57.00	58.45	56.80	57.50	57.50	57.50	9961	5.73	143	8107	81.39
NAHARPOLY	EQ	24-May-2021	159.05	160.70	165.90	155.25	160.40	160.85	162.10	182297	295.51	4950	84404	46.30
NAHARSPING	EQ	24-May-2021	134.65	134.65	141.35	133.15	138.25	138.85	137.83	101110	139.36	1309	67230	66.49
NAM-INDIA	EQ	24-May-2021	350.90	354.00	354.00	347.05	350.45	351.60	350.34	592185	2074.65	7235	306204	51.71
NATCOPHARM	EQ	24-May-2021	990.05	1188.05	1188.05	1074.10	1086.00	1083.15	1103.71	7891527	87099.94	167744	2754972	34.91
NATHBIOGEN	EQ	24-May-2021	423.85	426.90	442.00	412.70	424.90	422.70	425.00	40185	170.79	1770	17865	44.46
NATIONALUM	EQ	24-May-2021	70.80	71.00	73.80	69.25	73.45	73.20	72.20	37218202	26872.37	59148	10680435	28.70
NATNLSTEEL	BE	24-May-2021	5.80	5.55	5.55	5.55	5.55	5.55	5.55	151	0.01	3	-	-
NAUKRI	EQ	24-May-2021	4333.70	4371.00	4422.85	4318.00	4355.00	4356.00	4365.03	523800	22864.03	37554	217166	41.46
NAVINFLUOR	EQ	24-May-2021	3198.90	3204.95	3229.95	3184.35	3212.00	3210.90	3210.22	117898	3784.78	12932	31364	26.60
NAVKARCORP	EQ	24-May-2021	41.65	41.95	43.40	41.10	42.40	42.40	42.60	1277720	544.28	7990	543683	42.55
NAVNETEDUL	EQ	24-May-2021	76.95	76.65	80.50	76.65	79.50	79.50	79.00	374816	296.10	6188	191025	50.97
NAZARA	EQ	24-May-2021	1659.35	1664.70	1675.00	1641.00	1647.15	1647.90	1653.45	205148	3392.01	23019	92332	45.01
NBCC	EQ	24-May-2021	49.20	49.65	49.65	48.75	48.85	48.95	49.20	9148157	4500.81	18568	3403746	37.21
NBIFIN	EQ	24-May-2021	2842.80	3029.95	3200.00	2800.00	2804.80	2815.45	2940.80	12806	376.60	2950	5848	45.67
NBVENTURES	EQ	24-May-2021	87.70	88.30	94.90	87.70	93.90	93.75	92.91	1401960	1302.57	11811	581216	41.46
NCC	EQ	24-May-2021	88.15	88.25	89.50	85.15	85.50	85.40	87.21	8713919	7599.38	40492	4698996	53.93
NCLIND	EQ	24-May-2021	202.05	207.75	207.75	202.20	204.00	203.45	203.97	185764	378.91	4011	94167	50.69
NCPSESDL24	EQ	24-May-2021	104.41	104.40	104.55	104.40	104.52	104.52	104.48	315	0.33	22	197	62.54
NDGL	EQ	24-May-2021	945.95	940.00	1040.50	921.50	1040.50	1035.95	1015.33	1555	15.79	181	1199	77.11
NDL	BE	24-May-2021	43.05	41.00	45.20	40.90	45.20	45.20	42.55	45147	19.21	313	-	-
NDRAUTO	EQ	24-May-2021	227.85	227.85	232.65	214.95	225.80	221.05	220.70	11215	24.75	456	4892	43.62
NDTV	EQ	24-May-2021	78.15	82.05	82.05	82.05	82.05	82.05	82.05	33840	27.77	155	33840	100.00
NECCLTD	EQ	24-May-2021	10.20	10.45	10.60	10.20	10.25	10.30	10.37	43544	4.51	201	30501	70.05
NECLIFE	EQ	24-May-2021	29.55	30.00	30.20	29.00	29.10	29.10	29.48	779959	229.90	2971	512539	65.71
NELCAST	EQ	24-May-2021	75.65	77.70	81.45	77.20	79.10	79.20	79.57	1546702	1230.70	13517	563169	36.41
NELCO	EQ	24-May-2021	218.55	215.40	222.00	214.00	214.50	214.80	217.03	117235	254.43	3447	53384	45.54
NEOGEN	EQ	24-May-2021	974.90	999.00	1028.00	980.00	998.00	995.20	1004.47	151930	1526.10	13238	55801	36.73
NESCO	EQ	24-May-2021	524.40	524.45	545.00	524.45	538.00	536.45	537.40	168761	906.93	8166	62165	36.84
NESTLEIND	EQ	24-May-2021	17497.10	17400.05	17588.05	17300.75	17420.00	17360.30	17436.19	57206	9974.55	16018	25027	43.75
NETF	EQ	24-May-2021	185.02	183.50	183.50	183.50	183.50	183.50	183.50	43	0.08	10	43	100.00
NETFCONSUM	EQ	24-May-2021	65.31	64.52	66.80	64.52	65.05	65.06	65.16	17091	11.14	132	14810	86.65
NETFDIVOPP	EQ	24-May-2021	37.74	40.60	40.60	37.13	38.00	37.50	38.02	1811	0.69	99	1390	76.75
NETFGILT5Y	EQ	24-May-2021	48.30	48.32	48.35	48.30	48.30	48.30	48.32	437	0.21	4	437	100.00
NETFIT	EQ	24-May-2021	26.29	26.40	26.65	26.21	26.44	26.37	26.42	365732	96.62	1657	234751	64.19
NETFLTGILT	EQ	24-May-2021	22.46	22.50	22.61	22.38	22.49	22.49	22.48	27183	6.11	225	22513	82.82
NETFMID150	EQ	24-May-2021	96.43	99.95	99.95	92.34	97.20	97.27	97.07	48781	47.35	959	29904	61.30
NETFNIF100	EQ	24-May-2021	157.96	154.00	160.00	153.12	158.50	159.13	158.55	2010	3.19	136	1721	85.62
NETFNV20	EQ	24-May-2021	82.95	84.47	84.47	82.02	83.26	82.83	83.17	2939	2.44	108	2623	89.25
NETFSDL26	EQ	24-May-2021	103.05	102.98	103.05	102.96	103.05	103.05	103.02	318	0.33	7	217	68.24
NETWORK18	EQ	24-May-2021	40.60	41.50	41.50	39.75	40.00	39.90	40.51	2588990	1048.82	5370	1217881	47.04
NEULANDLAB	EQ	24-May-2021	2185.50	2190.00	2232.00	2178.20	2205.00	2204.95	2203.39	61241	1349.38	6242	39387	64.31
NEWGEN	EQ	24-May-2021	357.90	360.00	392.00	358.00	383.90	380.90	375.36	882002	3310.71	45983	289900	32.87
NEXTMEDIA	EQ	24-May-2021	4.55	4.60	4.75	4.35	4.55	4.55	4.52	10702	0.48	63	10086	94.24
NFL	EQ	24-May-2021	67.80	68.00	68.00	66.30	66.90	66.85	66.98	2666610	1786.01	14743	723671	27.14
NH	EQ	24-May-2021	436.40	432.50	438.90	429.00	435.00	435.20	433.66	360808	1564.68	17480	273741	75.87
NHAI	N1	24-May-2021	1080.86	1080.01	1086.86	1080.01	1086.86	1085.90	1083.74	4415	47.85	54	3213	72.77
NHAI	N2	24-May-2021	1274.95	1278.00	1283.97	1278.00	1282.96	1282.96	1280.05	6108	78.19	70	5816	95.22
NHAI	N6	24-May-2021	1290.00	1292.00	1293.99	1285.50	1292.00	1291.92	1291.65	1641	21.20	27	1359	82.82
NHAI	N8	24-May-2021	1135.00	1125.03	1130.00	1125.03	1130.00	1130.00	1128.65	1835	20.71	18	1833	99.89
NHAI	NA	24-May-2021	1239.20	1237.00	1239.99	1235.00	1239.25	1239.64	1238.11	5615	69.52	93	3230	57.52
NHAI	NC	24-May-2021	1155.00	1179.99	1179.99	1179.99	1179.99	1179.99	1179.99	20	0.24	1	20	100.00
NHAI	ND	24-May-2021	1280.00	1283.00	1283.00	1283.00	1283.00	1283.00	1283.00	174	2.23	1	174	100.00
NHAI	NE	24-May-2021	1273.03	1271.20	1274.69	1269.00	1274.50	1274.50	1270.84	5323	67.65	47	4798	90.14
NHBTF2014	N5	24-May-2021	6446.00	6619.50	6619.50	6619.50	6619.50	6619.50	6619.50	5	0.33	1	5	100.00
NHBTF2014	N6	24-May-2021	7220.00	7220.00	7220.00	7220.00	7220.00	7220.00	7220.00	207	14.95	24	207	100.00
NHBTF2023	N7	24-May-2021	7092.00	7119.00	7134.00	7119.00	7134.00	7134.00	7133.78	137	9.77	2	137	100.00
NHPC	EQ	24-May-2021	25.60	25.60	25.80	25.50	25.60	25.55	25.66	3184899	817.15	5597	1402507	44.04
NHPC	N6	24-May-2021	1423.00	1428.00	1428.00	1427.00	1427.50	1427.47	1427.84	57	0.81	5	57	100.00
NIACL	EQ	24-May-2021	164.00	164.25	165.20	161.65	162.60	162.30	163.24	361544	590.19	5902	192236	53.17
NIBL	BE	24-May-2021	19.90	20.65	20.65	19.10	20.40	20.35	20.12	15111	3.04	72	-	-
NIFTYBEES	EQ	24-May-2021	162.10	170.00	170.00	161.31	162.29	162.43	162.42	1408268	2287.29	18273	776771	55.16
NIITLTD	EQ	24-May-2021	178.80	179.80	184.30	179.15	184.00	183.00	182.35	358169	653.11	6010	182051	50.83
NILAINFRA	EQ	24-May-2021	5.15	5.20	5.25	5.10	5.15	5.15	5.17	118975	6.15	210	87948	73.92
NILASPACES	EQ	24-May-2021	1.40	1.45	1.45	1.40	1.45	1.45	1.44	107513	1.55	141	93643	87.10
NILKAMAL	EQ	24-May-2021	2193.75	2193.00	2249.00	2190.00	2195.65	2210.65	2218.82	19626	435.47	3523	8146	41.51
NIPPOBATRY	EQ	24-May-2021	813.55	812.00	820.00	790.00	791.00	794.20	806.34	1405	11.33	196	1073	76.37
NIRAJ	EQ	24-May-2021	39.50	40.20	40.90	38.55	40.00	39.70	39.77	2670	1.06	113	1854	69.44
NITCO	EQ	24-May-2021	22.65	23.00	23.40	22.40	22.55	22.60	22.77	83969	19.12	660	61481	73.22
NITINFIRE	BZ	24-May-2021	0.65	0.70	0.70	0.65	0.70	0.70	0.69	255049	1.77	42	-	-
NITINSPIN	EQ	24-May-2021	116.75	117.00	120.50	114.10	115.40	114.75	116.39	196660	228.89	2244	147509	75.01
NITIRAJ	EQ	24-May-2021	50.15	52.65	52.65	52.60	52.65	52.65	52.64	14543	7.66	74	12642	86.93
NKIND	BE	24-May-2021	24.35	24.35	24.35	24.35	24.35	24.35	24.35	9	0.00	1	-	-
NLCINDIA	EQ	24-May-2021	60.70	60.75	62.70	60.60	61.00	61.00	61.62	7286506	4489.82	25762	2363153	32.43
NMDC	EQ	24-May-2021	176.20	173.00	184.00	171.50	182.70	182.85	178.82	23212079	41506.92	98605	3710897	15.99
NOCIL	EQ	24-May-2021	214.15	216.00	218.40	215.00	215.45	215.65	216.53	655077	1418.44	9203	378229	57.74
NOIDATOLL	EQ	24-May-2021	6.15	6.25	6.25	6.00	6.15	6.05	6.11	99920	6.11	170	68233	68.29
NOVARTIND	EQ	24-May-2021	627.50	628.00	641.00	626.00	635.05	636.60	633.05	10178	64.43	702	6346	62.35
NPBET	EQ	24-May-2021	176.86	177.00	182.00	169.95	174.98	174.89	173.28	7570	13.12	162	5236	69.17
NRAIL	EQ	24-May-2021	251.85	254.00	256.00	245.75	256.00	253.75	251.71	43173	108.67	1681	24687	57.18
NRBBEARING	EQ	24-May-2021	112.95	113.00	118.80	113.00	117.70	117.75	117.23	1154707	1353.62	16376	555022	48.07
NSIL	EQ	24-May-2021	1680.00	1680.00	1723.95	1656.00	1656.00	1659.15	1671.05	149	2.49	69	94	63.09
NTPC	EQ	24-May-2021	112.85	112.35	113.95	112.05	112.65	112.90	113.15	11341268	12832.16	49434	4733797	41.74
NTPC	N4	24-May-2021	1140.00	1141.00	1141.00	1140.01	1140.01	1140.97	1140.98	41	0.47	3	41	100.00
NTPC	N7	24-May-2021	13.73	13.65	13.73	13.57	13.65	13.65	13.66	47368	6.47	134	42523	89.77
NTPC	NA	24-May-2021	1295.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	625	8.38	1	625	100.00
NTPC	NB	24-May-2021	1160.00	1155.00	1189.00	1155.00	1169.00	1169.00	1184.50	12	0.14	3	10	83.33
NUCLEUS	EQ	24-May-2021	580.80	582.20	595.25	581.00	583.25	583.90	587.04	52165	306.23	3187	29256	56.08
NURECA	EQ	24-May-2021	1582.25	1610.00	1655.00	1586.90	1638.00	1617.85	1625.86	45454	739.02	3721	20793	45.75
NXTDIGITAL	EQ	24-May-2021	528.00	525.00	544.40	519.90	525.65	523.40	527.08	5694	30.01	334	3619	63.56
OAL	EQ	24-May-2021	792.25	799.70	804.00	790.20	795.00	791.55	795.04	10150	80.70	917	6587	64.90
OBEROIRLTY	EQ	24-May-2021	612.00	612.00	623.65	583.00	589.00	589.30	605.78	1093227	6622.58	32155	455698	41.68
OCCL	EQ	24-May-2021	947.70	964.00	990.10	952.40	979.30	979.15	979.26	37087	363.18	3372	24160	65.14
OFSS	EQ	24-May-2021	3659.70	3670.00	3722.35	3620.50	3701.95	3705.65	3673.33	74666	2742.73	6522	44319	59.36
OIL	EQ	24-May-2021	131.65	131.95	132.00	130.00	130.25	130.10	130.47	642094	837.73	11308	346366	53.94
OILCOUNTUB	BE	24-May-2021	7.65	7.65	7.85	7.40	7.40	7.40	7.57	26000	1.97	21	-	-
OISL	BZ	24-May-2021	2.20	2.20	2.20	2.10	2.20	2.20	2.16	88371	1.91	56	-	-
OLECTRA	EQ	24-May-2021	178.70	179.05	187.60	176.40	187.60	187.60	185.71	720212	1337.54	6502	320884	44.55
OMAXAUTO	EQ	24-May-2021	46.65	46.00	50.70	45.95	48.60	48.65	48.96	308150	150.87	2653	109174	35.43
OMAXE	EQ	24-May-2021	81.95	82.35	83.55	80.05	81.25	80.85	81.23	147056	119.46	2439	81396	55.35
OMINFRAL	EQ	24-May-2021	22.85	23.25	23.60	22.30	22.60	22.55	23.09	88071	20.33	504	58233	66.12
OMKARCHEM	BE	24-May-2021	10.45	9.95	10.30	9.95	9.95	9.95	10.00	36421	3.64	123	-	-
ONELIFECAP	EQ	24-May-2021	7.85	8.20	8.20	7.50	7.55	7.70	7.63	19108	1.46	53	16811	87.98
ONEPOINT	BE	24-May-2021	15.25	15.00	15.25	14.65	15.25	15.15	14.86	6955	1.03	42	-	-
ONGC	EQ	24-May-2021	112.75	113.25	113.95	110.85	112.95	113.05	112.52	24785960	27888.17	83969	9346294	37.71
ONMOBILE	EQ	24-May-2021	117.10	119.00	124.70	116.50	118.75	119.10	120.73	3470347	4189.80	37566	1377085	39.68
ONWARDTEC	EQ	24-May-2021	119.35	122.85	123.75	119.10	122.00	121.40	121.07	130622	158.14	3049	80450	61.59
OPTIEMUS	EQ	24-May-2021	128.95	130.00	130.00	124.10	127.50	126.55	125.84	132898	167.23	1033	99387	74.78
OPTOCIRCUI	BE	24-May-2021	4.40	4.25	4.45	4.25	4.40	4.35	4.36	329457	14.36	436	-	-
ORBTEXP	EQ	24-May-2021	72.45	73.25	74.20	70.25	70.50	70.60	71.85	15052	10.81	514	10227	67.94
ORCHPHARMA	EQ	24-May-2021	1482.20	1490.10	1510.95	1470.60	1480.00	1477.40	1491.08	3105	46.30	715	1877	60.45
ORICONENT	EQ	24-May-2021	25.95	26.00	27.00	24.95	26.65	26.55	26.18	208033	54.45	858	125176	60.17
ORIENTABRA	EQ	24-May-2021	24.60	24.90	24.90	24.25	24.35	24.40	24.58	64723	15.91	812	39469	60.98
ORIENTALTL	EQ	24-May-2021	8.65	8.90	8.95	8.70	8.85	8.90	8.79	463748	40.75	400	437341	94.31
ORIENTBELL	EQ	24-May-2021	266.55	267.40	267.40	252.25	262.00	262.05	260.03	57159	148.63	2398	33392	58.42
ORIENTCEM	EQ	24-May-2021	139.25	139.90	142.80	136.10	139.50	138.80	139.75	2042882	2855.03	21001	1080943	52.91
ORIENTELEC	EQ	24-May-2021	299.00	302.00	305.90	297.15	299.00	299.45	300.68	443907	1334.74	10639	208454	46.96
ORIENTHOT	EQ	24-May-2021	30.20	33.80	36.20	33.10	36.20	36.20	35.19	2144973	754.78	5268	1122725	52.34
ORIENTLTD	EQ	24-May-2021	80.70	80.00	81.35	76.15	78.45	78.45	78.12	12254	9.57	278	7928	64.70
ORIENTPPR	EQ	24-May-2021	27.50	27.75	28.15	27.10	27.25	27.30	27.64	920747	254.49	3119	605253	65.73
ORIENTREF	EQ	24-May-2021	311.85	314.90	318.45	304.10	306.05	306.35	310.94	607509	1889.01	17900	255554	42.07
ORISSAMINE	EQ	24-May-2021	2479.80	2498.00	2648.00	2484.95	2613.25	2601.00	2582.29	30058	776.19	4600	15529	51.66
ORTEL	BZ	24-May-2021	1.05	1.10	1.10	1.00	1.00	1.00	1.09	25613	0.28	23	-	-
ORTINLAB	EQ	24-May-2021	29.30	29.00	30.20	28.15	28.30	28.55	28.88	31157	9.00	806	19413	62.31
OSIAHYPER	SM	24-May-2021	167.50	134.00	170.00	134.00	169.00	169.00	160.70	1600	2.57	4	1200	75.00
OSWALAGRO	EQ	24-May-2021	9.50	9.50	9.70	9.50	9.65	9.65	9.60	154831	14.86	437	108033	69.77
OSWALSEEDS	SM	24-May-2021	35.40	37.15	37.15	37.15	37.15	37.15	37.15	4000	1.49	1	4000	100.00
PAEL	BZ	24-May-2021	9.30	9.30	9.75	8.85	8.85	8.85	8.95	7490	0.67	21	-	-
PAGEIND	EQ	24-May-2021	29279.75	29498.00	30750.00	29266.45	30541.00	30537.55	30287.42	63233	19151.65	21583	17000	26.88
PAISALO	EQ	24-May-2021	600.45	602.00	608.90	591.00	606.00	604.75	602.82	16557	99.81	2158	3681	22.23
PALASHSECU	EQ	24-May-2021	57.00	56.00	56.45	54.30	55.75	54.95	54.54	13059	7.12	64	12144	92.99
PALREDTEC	EQ	24-May-2021	139.30	141.70	141.70	135.00	137.75	138.15	136.81	6571	8.99	272	4015	61.10
PANACEABIO	EQ	24-May-2021	371.75	373.00	390.30	363.00	390.30	384.50	381.45	1326740	5060.82	22974	524125	39.50
PANACHE	EQ	24-May-2021	58.00	58.65	58.70	56.50	56.50	57.05	57.68	20321	11.72	244	8141	40.06
PANAMAPET	EQ	24-May-2021	193.65	196.30	213.70	196.25	208.90	207.40	206.68	666189	1376.89	16800	326555	49.02
PANSARI	SM	24-May-2021	52.10	54.00	54.00	53.50	53.50	53.50	53.91	36000	19.41	6	30000	83.33
PARACABLES	EQ	24-May-2021	10.75	10.80	11.50	10.80	11.20	11.20	11.21	1110590	124.49	1771	708804	63.82
PARAGMILK	EQ	24-May-2021	140.55	141.00	143.10	139.45	141.50	141.45	141.35	329083	465.15	3937	190212	57.80
PARSVNATH	EQ	24-May-2021	8.85	9.00	9.10	8.85	8.85	8.85	8.96	90443	8.10	245	74451	82.32
PARTYCRUS	SM	24-May-2021	21.25	21.40	21.85	21.00	21.00	21.00	21.42	6000	1.29	3	6000	100.00
PATELENG	EQ	24-May-2021	14.75	15.00	15.00	14.35	14.40	14.45	14.62	541707	79.21	1525	351632	64.91
PATINTLOG	EQ	24-May-2021	30.50	31.45	31.70	29.90	30.60	30.50	30.81	195164	60.13	1108	109243	55.97
PATSPINLTD	BE	24-May-2021	6.00	5.90	6.25	5.80	5.90	5.90	5.94	3129	0.19	19	-	-
PAVNAIND	SM	24-May-2021	165.10	171.95	171.95	168.00	168.00	168.00	169.98	1600	2.72	2	1600	100.00
PCJEWELLER	EQ	24-May-2021	26.85	27.00	28.25	26.80	28.15	28.00	27.56	3417680	941.75	7347	1928888	56.44
PDMJEPAPER	EQ	24-May-2021	23.90	24.00	24.35	23.75	23.90	23.85	23.96	92192	22.09	737	66585	72.22
PDPL	BE	24-May-2021	4.25	4.20	4.45	4.05	4.45	4.45	4.37	3042	0.13	14	-	-
PDSMFL	EQ	24-May-2021	774.40	789.95	789.95	760.00	779.00	769.10	770.52	3212	24.75	283	2538	79.02
PEARLPOLY	EQ	24-May-2021	14.90	14.85	15.30	14.70	15.00	15.00	15.00	14721	2.21	214	13558	92.10
PEL	EQ	24-May-2021	1728.70	1735.80	1749.45	1694.00	1697.00	1699.95	1719.41	692885	11913.57	25435	167618	24.19
PENIND	EQ	24-May-2021	20.10	20.50	20.80	20.00	20.15	20.20	20.43	1336863	273.11	2978	784500	58.68
PENINLAND	BE	24-May-2021	6.95	7.10	7.15	6.75	6.85	6.90	6.91	135466	9.36	252	-	-
PERSISTENT	EQ	24-May-2021	2389.20	2390.10	2460.00	2354.60	2448.00	2429.15	2420.27	172264	4169.25	20170	46380	26.92
PETRONET	EQ	24-May-2021	236.55	238.40	240.40	236.10	238.50	237.95	238.28	2021448	4816.71	20574	871366	43.11
PFC	EQ	24-May-2021	118.85	119.45	120.50	119.00	119.45	119.35	119.74	4127310	4941.97	21672	1176081	28.50
PFC	N4	24-May-2021	1078.00	1078.00	1085.00	1077.01	1082.00	1082.01	1080.24	1978	21.37	26	1525	77.10
PFC	N5	24-May-2021	1245.06	1250.00	1254.90	1250.00	1250.00	1251.50	1250.69	561	7.02	10	560	99.82
PFC	N8	24-May-2021	1452.00	1452.00	1455.00	1451.99	1454.00	1453.77	1453.51	400	5.81	12	400	100.00
PFIZER	EQ	24-May-2021	5233.35	5233.00	5265.20	5222.00	5238.80	5242.70	5244.75	40883	2144.21	4682	11189	27.37
PFOCUS	BE	24-May-2021	60.80	60.80	63.70	60.70	63.60	63.65	62.84	30583	19.22	179	-	-
PFS	EQ	24-May-2021	19.00	19.05	19.35	18.90	19.00	19.00	19.11	747866	142.91	1759	517552	69.20
PGEL	EQ	24-May-2021	356.25	374.05	374.05	374.05	374.05	374.05	374.05	28192	105.45	191	27686	98.21
PGHH	EQ	24-May-2021	13303.50	13302.35	13302.40	13131.15	13132.00	13157.10	13203.32	3397	448.52	1247	2056	60.52
PGHL	EQ	24-May-2021	5877.70	5900.00	6072.00	5880.00	6036.00	6035.65	6023.69	28224	1700.13	5650	18920	67.04
PGIL	EQ	24-May-2021	225.00	232.05	236.00	216.10	219.35	220.55	225.19	12734	28.68	348	10196	80.07
PGINVIT	IV	24-May-2021	110.97	111.45	113.10	110.84	111.49	111.21	112.47	7059100	7939.03	10074	6075300	86.06
PHILIPCARB	EQ	24-May-2021	232.85	234.40	236.50	226.15	228.10	227.95	231.91	2743241	6361.88	32745	606963	22.13
PHOENIXLTD	EQ	24-May-2021	732.65	758.90	758.90	720.55	725.05	726.85	730.39	129070	942.72	16211	60235	46.67
PIDILITIND	EQ	24-May-2021	1978.00	1988.95	2074.00	1977.60	2059.85	2059.90	2033.38	2672584	54343.83	92851	879450	32.91
PIGL	SM	24-May-2021	71.40	74.95	74.95	74.95	74.95	74.95	74.95	24000	17.99	6	24000	100.00
PIIND	EQ	24-May-2021	2565.45	2567.80	2581.45	2521.00	2551.80	2549.30	2543.55	548795	13958.88	19192	378101	68.90
PILANIINVS	EQ	24-May-2021	1686.50	1690.00	1690.00	1644.60	1675.95	1675.90	1671.25	5722	95.63	957	2900	50.68
PILITA	EQ	24-May-2021	11.75	12.15	12.15	11.65	11.95	11.75	11.86	129521	15.36	636	72135	55.69
PIONDIST	EQ	24-May-2021	111.75	113.30	121.00	113.30	117.15	116.50	118.74	149430	177.43	1456	105518	70.61
PIONEEREMB	EQ	24-May-2021	54.40	54.05	55.05	52.15	53.00	53.10	53.71	128352	68.94	1786	70929	55.26
PITTIENG	EQ	24-May-2021	67.55	68.10	76.00	68.10	74.65	74.95	74.12	710178	526.42	9187	313618	44.16
PKTEA	BE	24-May-2021	217.05	216.00	225.00	211.75	224.90	223.65	219.01	1316	2.88	23	-	-
PLASTIBLEN	EQ	24-May-2021	266.25	266.50	268.00	256.55	257.05	258.45	261.50	57446	150.22	2738	33407	58.15
PNB	EQ	24-May-2021	38.05	39.20	40.10	38.75	40.00	39.80	39.45	277203783	109361.66	252729	80843264	29.16
PNBGILTS	EQ	24-May-2021	59.80	59.80	60.35	58.50	59.10	59.15	59.47	572820	340.64	3864	375925	65.63
PNBHOUSING	EQ	24-May-2021	415.25	419.00	430.00	417.95	426.20	426.10	425.08	745035	3166.98	16234	267475	35.90
PNC	BE	24-May-2021	40.70	41.00	42.35	40.55	41.50	41.70	41.73	31710	13.23	227	-	-
PNCINFRA	EQ	24-May-2021	249.45	252.90	255.80	249.45	254.50	254.35	253.17	939886	2379.53	15148	693868	73.82
PODDARHOUS	EQ	24-May-2021	155.00	159.80	159.80	149.55	149.55	149.95	153.77	11884	18.27	455	7956	66.95
PODDARMENT	EQ	24-May-2021	236.70	239.00	244.00	231.80	239.00	239.30	238.16	14023	33.40	855	8326	59.37
POKARNA	EQ	24-May-2021	319.45	314.50	363.70	314.50	335.00	329.55	338.74	556611	1885.48	19150	174993	31.44
POLYCAB	EQ	24-May-2021	1626.65	1635.20	1683.50	1635.00	1679.80	1677.85	1668.85	392381	6548.24	22920	156222	39.81
POLYMED	EQ	24-May-2021	1133.15	1148.30	1165.00	1031.00	1069.60	1051.00	1092.69	796071	8698.57	56158	250785	31.50
POLYPLEX	EQ	24-May-2021	1157.40	1170.40	1198.00	1161.25	1192.00	1191.30	1185.74	207915	2465.34	11477	93640	45.04
PONNIERODE	EQ	24-May-2021	185.80	188.00	189.90	183.05	187.05	187.15	186.59	17029	31.78	826	6644	39.02
POWERFUL	SZ	24-May-2021	3.05	3.20	3.20	3.20	3.20	3.20	3.20	2000	0.06	1	2000	100.00
POWERGRID	EQ	24-May-2021	227.95	229.00	234.40	228.40	231.00	231.00	232.26	12391275	28780.47	96298	2971725	23.98
POWERINDIA	EQ	24-May-2021	1772.80	1797.00	1849.00	1790.00	1840.00	1840.65	1823.36	44368	808.99	5850	21762	49.05
POWERMECH	EQ	24-May-2021	597.50	609.00	609.00	594.55	603.00	601.55	601.44	27454	165.12	1705	15613	56.87
PPAP	EQ	24-May-2021	204.30	204.95	217.50	201.30	214.50	213.05	211.52	106282	224.81	3636	52435	49.34
PPL	EQ	24-May-2021	136.80	139.00	162.85	137.20	160.40	159.20	152.81	2292935	3503.79	37899	667518	29.11
PRADIP	BE	24-May-2021	1.05	1.05	1.10	1.00	1.10	1.10	1.07	15121	0.16	11	-	-
PRAENG	EQ	24-May-2021	9.90	10.25	10.95	9.60	10.00	9.90	10.20	464804	47.41	601	325466	70.02
PRAJIND	EQ	24-May-2021	351.80	355.45	356.70	325.00	329.80	329.85	332.75	5762663	19174.98	90312	2617018	45.41
PRAKASH	EQ	24-May-2021	88.10	89.00	89.35	85.75	86.75	86.50	87.62	1522617	1334.07	12082	860736	56.53
PRAKASHSTL	BE	24-May-2021	0.90	0.85	0.95	0.85	0.95	0.95	0.88	627753	5.54	301	-	-
PRAXIS	EQ	24-May-2021	37.10	38.20	38.80	36.05	36.50	36.50	37.12	10690	3.97	207	7340	68.66
PRECAM	EQ	24-May-2021	55.55	56.20	63.50	53.55	61.15	61.65	59.78	2156305	1289.13	16485	790772	36.67
PRECOT	EQ	24-May-2021	158.50	162.35	166.40	159.00	163.90	163.60	164.46	24376	40.09	312	20359	83.52
PRECWIRE	EQ	24-May-2021	202.95	203.90	209.90	201.00	203.05	202.75	204.18	20658	42.18	1323	10933	52.92
PREMEXPLN	EQ	24-May-2021	147.75	147.95	149.85	140.40	140.40	141.00	142.88	30796	44.00	525	21100	68.52
PREMIER	BE	24-May-2021	3.25	3.40	3.40	3.40	3.40	3.40	3.40	8991	0.31	10	-	-
PREMIERPOL	EQ	24-May-2021	48.45	49.85	55.05	48.80	52.15	52.50	53.08	231676	122.97	2479	93356	40.30
PRESSMN	EQ	24-May-2021	24.65	24.65	25.10	24.05	24.95	24.55	24.52	27075	6.64	517	17515	64.69
PRESTIGE	EQ	24-May-2021	267.85	270.60	270.60	266.10	268.40	267.40	267.38	340849	911.37	7913	202374	59.37
PRICOLLTD	EQ	24-May-2021	84.75	85.80	91.00	85.60	89.90	89.80	88.92	3931435	3495.85	22034	2097448	53.35
PRIMESECU	EQ	24-May-2021	44.75	43.60	46.95	43.60	46.95	46.20	45.76	46274	21.18	853	31882	68.90
PRINCEPIPE	EQ	24-May-2021	719.85	723.80	794.40	712.85	740.00	739.15	755.38	1629154	12306.36	54327	592059	36.34
PRIVISCL	EQ	24-May-2021	1095.95	1100.00	1137.00	1092.00	1105.00	1102.30	1115.67	49383	550.95	4263	21673	43.89
PROINDIA	BE	24-May-2021	1.50	1.55	1.55	1.55	1.55	1.55	1.55	985	0.02	13	-	-
PROLIFE	SM	24-May-2021	55.40	58.15	58.15	58.15	58.15	58.15	58.15	3000	1.74	1	3000	100.00
PROZONINTU	EQ	24-May-2021	19.40	19.80	21.10	19.65	20.10	20.25	20.43	602530	123.11	2511	344288	57.14
PRSMJOHNSN	EQ	24-May-2021	139.10	140.00	142.00	139.20	139.70	139.95	140.78	362181	509.88	5668	279480	77.17
PSB	EQ	24-May-2021	20.55	21.80	22.00	20.80	21.20	21.25	21.46	4650540	998.20	8678	2783182	59.85
PSPPROJECT	EQ	24-May-2021	400.05	403.40	416.00	402.25	412.00	411.25	411.53	233601	961.33	5823	163821	70.13
PSUBNKBEES	EQ	24-May-2021	25.51	26.25	26.46	25.55	26.16	26.11	26.14	1739075	454.64	4055	1055264	60.68
PTC	EQ	24-May-2021	92.20	90.40	91.50	88.20	89.95	89.95	90.15	1717254	1548.14	11000	1122367	65.36
PTL	EQ	24-May-2021	42.05	42.30	42.60	41.85	42.00	42.05	42.19	106116	44.77	827	82679	77.91
PULZ	SM	24-May-2021	13.50	14.15	14.15	14.15	14.15	14.15	14.15	4000	0.57	1	4000	100.00
PUNJABCHEM	EQ	24-May-2021	1114.65	1129.90	1145.65	1102.00	1138.00	1140.25	1124.68	6873	77.30	732	4870	70.86
PUNJLLOYD	BZ	24-May-2021	1.60	1.60	1.65	1.55	1.60	1.60	1.59	266165	4.23	216	-	-
PURVA	EQ	24-May-2021	80.55	80.90	82.00	79.10	80.90	80.80	80.88	456308	369.05	4150	245688	53.84
PVR	EQ	24-May-2021	1247.15	1260.00	1261.70	1238.55	1245.25	1244.55	1249.54	620564	7754.18	30683	140838	22.70
QGOLDHALF	EQ	24-May-2021	2094.00	2100.00	2100.00	2092.00	2094.00	2094.95	2096.06	479	10.04	48	339	70.77
QNIFTY	EQ	24-May-2021	1560.00	1576.00	1577.25	1572.00	1574.00	1576.97	1576.88	682	10.75	24	668	97.95
QUESS	EQ	24-May-2021	658.70	665.00	675.40	640.20	646.00	646.15	660.03	124442	821.36	8976	60726	48.80
QUICKHEAL	EQ	24-May-2021	227.05	229.05	242.90	229.05	235.40	236.30	236.99	3028587	7177.44	55921	742773	24.53
QUINTEGRA	BE	24-May-2021	0.90	0.95	0.95	0.85	0.95	0.95	0.94	35549	0.33	48	-	-
RADAAN	EQ	24-May-2021	1.05	1.10	1.10	1.00	1.05	1.05	1.06	78298	0.83	116	27472	35.09
RADICO	EQ	24-May-2021	589.25	597.00	597.65	580.00	585.25	586.20	587.24	325701	1912.65	9308	119373	36.65
RADIOCITY	EQ	24-May-2021	23.50	23.30	23.45	23.25	23.30	23.35	23.33	714777	166.76	1143	581686	81.38
RAILTEL	EQ	24-May-2021	131.75	132.10	132.80	130.00	130.70	130.60	131.08	1193893	1564.94	10778	667894	55.94
RAIN	EQ	24-May-2021	173.95	175.00	175.30	171.10	173.10	173.20	173.41	2735080	4743.00	29815	1161685	42.47
RAJESHEXPO	EQ	24-May-2021	516.45	518.00	529.75	515.20	516.50	516.90	521.79	330832	1726.25	11270	185749	56.15
RAJMET	EQ	24-May-2021	98.05	98.05	99.15	97.30	97.30	97.80	98.18	1735	1.70	46	973	56.08
RAJRATAN	EQ	24-May-2021	1018.65	1039.00	1039.00	927.00	959.00	961.25	975.59	37553	366.36	4568	24190	64.42
RAJRAYON	BZ	24-May-2021	0.20	0.20	0.25	0.20	0.20	0.25	0.23	414508	0.96	120	-	-
RAJSREESUG	EQ	24-May-2021	21.50	22.50	22.50	20.80	22.00	21.85	21.44	36188	7.76	644	20481	56.60
RAJTV	EQ	24-May-2021	36.00	37.00	37.00	36.00	36.00	36.10	36.31	2803	1.02	79	2102	74.99
RAJVIR	BE	24-May-2021	8.10	7.75	8.10	7.75	8.10	8.10	8.09	62	0.01	4	-	-
RALLIS	EQ	24-May-2021	313.55	314.15	315.80	308.00	310.10	309.20	310.91	451857	1404.89	12839	166036	36.75
RAMANEWS	EQ	24-May-2021	16.55	16.55	17.25	16.30	16.65	16.55	16.68	176966	29.52	705	59807	33.80
RAMASTEEL	EQ	24-May-2021	74.80	72.75	77.50	72.15	76.80	76.40	76.11	29626	22.55	379	17506	59.09
RAMCOCEM	EQ	24-May-2021	991.15	999.85	999.85	958.00	971.00	973.15	977.07	2196487	21461.28	53638	403557	18.37
RAMCOIND	EQ	24-May-2021	297.00	300.70	305.00	297.10	300.50	299.20	300.49	196044	589.10	4818	108087	55.13
RAMCOSYS	EQ	24-May-2021	565.75	572.00	580.00	544.00	549.90	552.05	565.24	134822	762.07	5646	78106	57.93
RAMKY	EQ	24-May-2021	78.45	80.90	82.35	77.00	82.35	82.35	81.94	266426	218.30	1328	154290	57.91
RAMSARUP	BZ	24-May-2021	0.80	0.80	0.85	0.75	0.85	0.85	0.82	15871	0.13	26	-	-
RANASUG	EQ	24-May-2021	14.55	14.55	15.75	14.40	15.50	15.50	15.09	2170965	327.71	3762	945516	43.55
RANEENGINE	EQ	24-May-2021	282.70	292.00	292.00	280.05	289.00	288.15	286.55	6468	18.53	538	2422	37.45
RANEHOLDIN	EQ	24-May-2021	576.20	584.90	590.00	573.90	578.00	577.65	583.02	37556	218.96	1726	19716	52.50
RATNAMANI	EQ	24-May-2021	1933.55	1950.00	1950.00	1917.00	1940.00	1937.75	1929.58	19747	381.03	2476	11332	57.39
RAYMOND	EQ	24-May-2021	368.65	371.90	371.90	362.40	366.00	365.70	366.05	424095	1552.39	9601	148838	35.10
RBL	EQ	24-May-2021	876.30	876.30	915.00	876.30	893.00	893.05	900.60	18867	169.92	2206	5077	26.91
RBLBANK	EQ	24-May-2021	207.70	210.00	212.00	205.85	209.60	210.00	209.22	9637361	20163.71	59436	1768050	18.35
RCF	EQ	24-May-2021	82.80	83.00	84.25	82.15	83.45	83.20	83.20	3041368	2530.30	17666	964108	31.70
RCOM	EQ	24-May-2021	1.75	1.75	1.80	1.70	1.75	1.75	1.76	10891718	192.23	7682	8977065	82.42
RECLTD	EQ	24-May-2021	144.20	144.40	146.15	142.85	144.35	144.60	144.99	3348843	4855.35	18469	882134	26.34
RECLTD	N2	24-May-2021	1200.00	1192.00	1192.00	1192.00	1192.00	1192.00	1192.00	100	1.19	1	100	100.00
RECLTD	N6	24-May-2021	1283.10	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	1	0.01	1	1	100.00
RECLTD	N8	24-May-2021	1140.00	1140.00	1140.00	1135.00	1140.00	1140.00	1139.17	90	1.03	4	50	55.56
RECLTD	N9	24-May-2021	1300.00	1286.05	1299.85	1286.05	1295.00	1295.00	1289.95	158	2.04	5	158	100.00
RECLTD	NF	24-May-2021	1301.11	1314.00	1314.00	1314.00	1314.00	1314.00	1314.00	59	0.78	1	59	100.00
REDINGTON	EQ	24-May-2021	183.75	185.00	186.50	178.00	180.05	180.05	180.84	470849	851.48	12731	262514	55.75
REFEX	EQ	24-May-2021	138.30	139.60	152.10	139.50	149.05	150.05	149.14	1386704	2068.20	16485	552664	39.85
REGENCERAM	BE	24-May-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	750	0.01	3	-	-
RELAXO	EQ	24-May-2021	1035.25	1035.25	1039.25	1011.95	1032.50	1032.20	1025.15	235475	2413.97	14020	74499	31.64
RELCAPITAL	EQ	24-May-2021	11.30	11.20	11.85	11.20	11.85	11.85	11.77	4757324	559.83	4234	2257904	47.46
RELIANCE	EQ	24-May-2021	2002.55	2008.00	2009.80	1982.00	1985.05	1985.65	1994.09	3946636	78699.37	130059	1599399	40.53
RELIGARE	EQ	24-May-2021	98.40	99.75	104.00	98.05	103.00	102.65	101.70	4394973	4469.64	22780	2337437	53.18
RELINFRA	EQ	24-May-2021	51.60	52.45	56.75	52.10	56.75	56.50	55.66	24808841	13808.58	39198	10583382	42.66
REMSONSIND	EQ	24-May-2021	168.70	172.10	185.00	165.00	175.15	180.60	175.73	23338	41.01	570	8838	37.87
RENUKA	EQ	24-May-2021	14.55	14.65	15.25	14.65	15.25	15.25	15.11	10546755	1593.45	5396	7275090	68.98
REPCOHOME	EQ	24-May-2021	343.95	348.00	352.35	344.05	348.50	350.15	349.58	139305	486.98	5664	93430	67.07
REPL	EQ	24-May-2021	197.55	198.00	203.00	194.00	196.60	197.45	196.68	73243	144.05	473	45100	61.58
REPRO	EQ	24-May-2021	354.95	355.00	355.95	351.05	351.50	352.55	352.49	3928	13.85	270	2265	57.66
RESPONIND	EQ	24-May-2021	161.85	165.00	165.00	159.05	160.00	159.95	161.32	37337	60.23	789	15352	41.12
REVATHI	EQ	24-May-2021	576.15	575.10	580.00	570.10	573.85	572.85	575.41	1546	8.90	220	846	54.72
RGL	EQ	24-May-2021	500.05	506.60	519.45	502.65	511.05	515.15	514.57	60635	312.01	2540	12249	20.20
RHFL	EQ	24-May-2021	2.60	2.65	2.65	2.50	2.60	2.55	2.53	7445401	188.19	2017	3446278	46.29
RHFL	N4	24-May-2021	180.00	165.00	175.01	165.00	175.00	175.00	172.42	155	0.27	12	115	74.19
RHFL	N6	24-May-2021	190.00	185.00	185.00	185.00	185.00	185.00	185.00	10	0.02	1	10	100.00
RHFL	N8	24-May-2021	190.00	168.00	168.00	165.00	168.00	166.87	167.92	108	0.18	4	108	100.00
RICOAUTO	EQ	24-May-2021	43.35	43.70	49.80	43.50	48.00	48.30	47.53	10656943	5064.77	39676	2906919	27.28
RIIL	EQ	24-May-2021	406.70	407.40	424.80	406.50	414.80	414.10	417.31	667367	2785.00	16598	108499	16.26
RITES	EQ	24-May-2021	247.50	249.70	249.70	246.00	247.30	247.55	247.79	139948	346.78	3343	89329	63.83
RKDL	EQ	24-May-2021	9.40	9.65	9.70	9.20	9.55	9.60	9.49	15037	1.43	131	11719	77.93
RKEC	EQ	24-May-2021	62.85	63.75	65.90	62.60	65.90	65.35	64.42	32434	20.90	282	25890	79.82
RKFORGE	EQ	24-May-2021	627.95	632.70	640.00	625.60	630.00	634.60	633.96	121015	767.19	4675	68089	56.26
RMCL	BE	24-May-2021	2.15	2.20	2.25	2.20	2.25	2.25	2.25	112753	2.53	101	-	-
RMDRIP	SM	24-May-2021	16.25	15.70	16.70	15.50	16.70	16.20	15.78	18000	2.84	9	10000	55.56
RML	EQ	24-May-2021	352.35	351.00	357.65	344.90	348.35	347.20	350.86	64224	225.34	3278	31667	49.31
RNAVAL	BZ	24-May-2021	2.80	2.80	2.90	2.75	2.90	2.85	2.86	838681	23.99	678	-	-
ROHITFERRO	BE	24-May-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	4599	0.13	11	-	-
ROHLTD	EQ	24-May-2021	74.25	76.40	81.40	75.15	78.70	78.10	78.65	505807	397.84	4202	316543	62.58
ROLLT	EQ	24-May-2021	2.95	3.00	3.00	2.85	2.85	2.85	2.86	56023	1.60	96	55918	99.81
ROLTA	EQ	24-May-2021	4.75	4.80	4.95	4.75	4.90	4.85	4.87	669317	32.61	4630	398766	59.58
ROML	EQ	24-May-2021	104.70	107.00	109.90	104.25	109.90	108.90	108.01	14848	16.04	284	10375	69.87
ROSSARI	EQ	24-May-2021	1171.10	1177.50	1232.50	1164.00	1232.50	1216.25	1195.57	208214	2489.34	13467	82581	39.66
ROSSELLIND	EQ	24-May-2021	119.50	120.60	121.40	118.10	118.20	118.55	119.43	61793	73.80	1596	34113	55.21
ROUTE	EQ	24-May-2021	1525.50	1534.70	1542.55	1507.00	1511.50	1510.65	1518.68	273817	4158.41	14398	128736	47.02
RPGLIFE	EQ	24-May-2021	450.60	450.60	454.45	448.70	454.45	451.35	451.47	29640	133.82	1629	12356	41.69
RPOWER	EQ	24-May-2021	7.15	7.30	7.50	7.15	7.50	7.50	7.40	37246804	2755.87	14569	26543715	71.26
RPPINFRA	EQ	24-May-2021	70.30	69.35	71.00	67.65	69.50	68.75	68.84	36992	25.46	1050	22513	60.86
RPPL	SM	24-May-2021	110.00	112.95	115.50	104.50	104.50	105.20	109.02	143000	155.90	110	116000	81.12
RPSGVENT	EQ	24-May-2021	394.85	400.00	445.00	400.00	427.80	428.90	426.47	278163	1186.28	9191	141997	51.05
RSSOFTWARE	EQ	24-May-2021	27.75	27.75	28.40	27.00	27.45	27.30	27.49	67325	18.51	809	47417	70.43
RSWM	EQ	24-May-2021	238.50	242.30	249.00	241.55	242.00	244.35	245.73	75946	186.62	698	59189	77.94
RSYSTEMS	EQ	24-May-2021	135.80	137.90	139.15	130.20	133.50	133.55	134.52	60887	81.91	2621	37712	61.94
RTNINDIA	EQ	24-May-2021	17.95	18.80	18.80	18.80	18.80	18.80	18.80	89466	16.82	186	89466	100.00
RTNPOWER	EQ	24-May-2021	3.15	3.20	3.20	3.10	3.15	3.10	3.16	7792338	246.03	4718	5048757	64.79
RUBYMILLS	EQ	24-May-2021	196.55	196.60	197.95	193.20	193.60	193.95	194.91	9869	19.24	540	5891	59.69
RUCHI	EQ	24-May-2021	1022.10	1073.20	1073.20	1073.20	1073.20	1073.20	1073.20	28376	304.53	924	28376	100.00
RUCHINFRA	BE	24-May-2021	8.25	8.65	8.65	8.65	8.65	8.65	8.65	120105	10.39	177	-	-
RUCHIRA	EQ	24-May-2021	67.10	67.00	68.50	65.65	68.05	68.30	67.57	50800	34.32	915	34862	68.63
RUPA	EQ	24-May-2021	320.25	321.90	333.00	320.05	325.00	328.40	329.31	948537	3123.60	13925	327986	34.58
RUSHIL	BE	24-May-2021	280.55	278.75	278.75	266.55	266.55	266.55	268.28	72892	195.56	461	-	-
RVHL	EQ	24-May-2021	18.70	19.60	19.60	19.60	19.60	19.60	19.60	31814	6.24	104	31814	100.00
RVNL	EQ	24-May-2021	29.95	30.25	30.85	29.90	30.15	30.10	30.35	8379948	2543.54	19375	3737374	44.60
S&SPOWER	EQ	24-May-2021	20.55	21.50	21.50	19.65	20.45	19.80	20.36	3645	0.74	58	1868	51.25
SABEVENTS	BE	24-May-2021	1.50	1.50	1.50	1.45	1.50	1.50	1.47	4045	0.06	13	-	-
SABTN	BE	24-May-2021	1.65	1.60	1.65	1.60	1.65	1.65	1.61	2451	0.04	13	-	-
SADBHAV	EQ	24-May-2021	70.35	71.00	72.35	69.20	69.50	69.65	70.44	388253	273.48	3762	220661	56.83
SADBHIN	EQ	24-May-2021	21.90	22.30	22.80	21.75	22.25	22.25	22.18	462839	102.68	1726	272850	58.95
SAFARI	EQ	24-May-2021	618.60	617.00	624.50	602.40	611.90	607.90	612.84	10913	66.88	1885	7160	65.61
SAGARDEEP	BE	24-May-2021	46.90	48.90	48.90	44.60	44.60	44.60	44.93	5205	2.34	66	-	-
SAGCEM	EQ	24-May-2021	888.65	912.80	937.50	888.00	915.00	913.55	919.30	82341	756.96	6036	37093	45.05
SAIL	EQ	24-May-2021	122.00	122.30	125.75	117.10	124.90	124.75	121.71	96749599	117756.06	229126	21262113	21.98
SAKAR	EQ	24-May-2021	140.90	144.85	144.90	136.85	138.50	137.65	138.73	32833	45.55	966	22445	68.36
SAKHTISUG	BE	24-May-2021	12.25	11.80	12.25	11.65	12.00	12.00	11.91	808311	96.24	962	-	-
SAKSOFT	EQ	24-May-2021	497.05	497.90	520.00	494.00	510.00	512.35	510.55	45483	232.21	3261	31011	68.18
SAKUMA	EQ	24-May-2021	6.45	6.55	6.85	6.50	6.70	6.65	6.65	677203	45.06	982	447343	66.06
SALASAR	EQ	24-May-2021	591.45	610.00	650.00	577.55	602.95	604.40	607.73	554885	3372.21	15361	277157	49.95
SALONA	EQ	24-May-2021	111.95	109.00	114.60	105.00	105.00	105.95	109.10	6444	7.03	272	4316	66.98
SALSTEEL	BE	24-May-2021	4.35	4.50	4.50	4.15	4.35	4.30	4.28	50825	2.18	191	-	-
SALZERELEC	EQ	24-May-2021	128.55	129.90	132.50	127.80	131.50	130.35	130.52	104747	136.72	3176	48009	45.83
SAMBHAAV	BE	24-May-2021	2.70	2.75	2.80	2.60	2.80	2.75	2.73	40120	1.09	61	-	-
SANCO	EQ	24-May-2021	8.50	8.60	8.80	8.40	8.75	8.70	8.67	44765	3.88	154	29135	65.08
SANDESH	EQ	24-May-2021	752.00	736.35	790.00	736.30	785.00	781.85	770.32	2397	18.46	284	1878	78.35
SANDHAR	EQ	24-May-2021	239.15	242.00	247.00	231.00	234.40	233.80	239.10	267537	639.67	9062	124396	46.50
SANGAMIND	EQ	24-May-2021	103.10	100.50	106.60	99.85	100.00	100.00	101.27	61678	62.46	410	51480	83.47
SANGHIIND	EQ	24-May-2021	50.85	51.30	51.75	50.35	50.55	50.70	51.01	1131371	577.12	5038	591189	52.25
SANGHVIMOV	EQ	24-May-2021	168.65	167.80	169.15	165.55	165.90	166.20	166.47	103249	171.88	1052	70489	68.27
SANGINITA	EQ	24-May-2021	23.60	24.20	24.20	23.00	23.80	23.70	23.67	22781	5.39	139	19568	85.90
SANOFI	EQ	24-May-2021	7791.35	7800.00	7800.00	7702.00	7729.90	7731.45	7728.79	9966	770.25	2223	6550	65.72
SANWARIA	BZ	24-May-2021	0.60	0.65	0.65	0.60	0.65	0.65	0.65	3013870	19.54	295	-	-
SARDAEN	EQ	24-May-2021	534.05	555.30	555.30	533.55	546.00	544.05	544.07	202842	1103.60	8414	107344	52.92
SAREGAMA	EQ	24-May-2021	2457.20	2465.00	2490.00	2405.05	2459.00	2449.25	2442.56	32496	793.73	5117	21069	64.84
SARLAPOLY	EQ	24-May-2021	38.25	38.35	39.60	37.00	37.05	37.15	37.87	517601	196.00	2986	292592	56.53
SARVESHWAR	SM	24-May-2021	29.00	27.55	28.10	27.55	28.10	28.10	27.79	11200	3.11	7	9600	85.71
SASKEN	EQ	24-May-2021	939.10	949.00	984.95	937.95	950.00	951.15	967.35	65252	631.22	4999	14437	22.12
SASTASUNDR	EQ	24-May-2021	203.10	206.95	213.00	195.15	200.80	200.00	199.87	61086	122.09	1327	39536	64.72
SATHAISPAT	BE	24-May-2021	3.35	3.35	3.35	3.35	3.35	3.35	3.35	2502	0.08	6	-	-
SATIA	EQ	24-May-2021	84.60	85.00	85.90	84.15	85.35	85.15	85.12	33112	28.18	680	21784	65.79
SATIN	EQ	24-May-2021	83.50	83.65	83.75	82.50	82.75	82.75	83.02	175131	145.40	1213	128665	73.47
SATINPP1	E1	24-May-2021	58.20	58.15	60.90	58.00	58.00	58.05	58.25	12394	7.22	132	12163	98.14
SBICARD	EQ	24-May-2021	1064.20	1070.00	1099.90	1067.05	1095.20	1090.60	1086.38	3018184	32789.03	95146	1940515	64.29
SBIETFIT	EQ	24-May-2021	263.71	263.71	265.50	261.00	263.00	263.51	263.35	1091	2.87	129	873	80.02
SBIETFPB	EQ	24-May-2021	181.95	184.75	186.00	181.95	184.00	184.62	184.58	1872	3.46	88	1242	66.35
SBIETFQLTY	EQ	24-May-2021	130.12	128.11	133.00	128.11	130.50	130.49	130.44	1641	2.14	102	1572	95.80
SBILIFE	EQ	24-May-2021	969.25	967.35	971.95	960.65	962.00	962.50	964.37	1841255	17756.46	50775	1243848	67.55
SBIN	EQ	24-May-2021	401.20	417.00	419.20	405.30	411.00	412.05	411.75	142964052	588655.54	846514	41331140	28.91
SCAPDVR	EQ	24-May-2021	2.30	2.30	2.35	2.25	2.35	2.35	2.28	66920	1.53	64	55543	83.00
SCHAEFFLER	EQ	24-May-2021	5061.85	5139.00	5175.00	5053.70	5160.00	5154.85	5131.94	27409	1406.61	1787	23912	87.24
SCHAND	EQ	24-May-2021	97.00	98.00	99.65	95.10	96.85	96.35	96.67	61894	59.84	988	33374	53.92
SCHNEIDER	EQ	24-May-2021	104.90	105.15	106.40	102.65	104.95	105.30	104.73	835150	874.68	7798	280121	33.54
SCI	EQ	24-May-2021	114.25	114.05	116.70	112.30	114.60	115.45	114.26	3829233	4375.46	21008	1027804	26.84
SDBL	EQ	24-May-2021	44.95	46.10	48.50	45.85	46.40	46.60	47.29	1034256	489.11	4800	635830	61.48
SEAMECLTD	EQ	24-May-2021	439.20	445.00	484.00	444.60	457.25	464.70	465.56	99341	462.50	4226	42514	42.80
SECL	SM	24-May-2021	18.30	19.20	19.20	19.20	19.20	19.20	19.20	3000	0.58	1	3000	100.00
SECURCRED	SM	24-May-2021	18.30	17.70	19.20	17.40	19.20	19.20	18.53	16800	3.11	16	13800	82.14
SECURKLOUD	EQ	24-May-2021	82.50	82.15	83.00	80.75	83.00	82.50	81.66	26548	21.68	524	17084	64.35
SELAN	EQ	24-May-2021	136.90	136.50	137.80	134.35	134.50	134.70	135.59	61188	82.96	1958	36300	59.33
SEPOWER	EQ	24-May-2021	6.00	6.10	6.30	5.85	6.20	6.20	6.23	75719	4.72	202	64598	85.31
SEQUENT	EQ	24-May-2021	272.90	275.50	283.75	274.20	282.10	281.25	280.35	821602	2303.33	19911	419105	51.01
SESHAPAPER	EQ	24-May-2021	162.05	165.00	165.00	160.65	161.50	161.05	162.17	19396	31.45	528	13516	69.68
SETCO	EQ	24-May-2021	20.15	21.15	21.15	21.15	21.15	21.15	21.15	218994	46.32	288	212685	97.12
SETF10GILT	EQ	24-May-2021	206.00	207.00	207.99	206.90	206.90	206.90	207.00	54	0.11	7	51	94.44
SETFGOLD	EQ	24-May-2021	4320.45	4321.00	4333.00	4315.00	4320.00	4321.75	4325.22	5846	252.85	1035	3085	52.77
SETFNIF50	EQ	24-May-2021	153.34	157.00	157.00	152.54	153.55	153.57	153.55	399075	612.78	2089	275277	68.98
SETFNIFBK	EQ	24-May-2021	344.12	345.00	351.05	342.70	347.00	347.52	347.41	129796	450.93	1382	71239	54.89
SETFNN50	EQ	24-May-2021	383.77	385.99	387.47	380.50	385.98	385.56	384.55	15276	58.74	637	9106	59.61
SETUINFRA	EQ	24-May-2021	0.90	0.95	0.95	0.90	0.95	0.95	0.94	525753	4.96	384	402937	76.64
SEYAIND	EQ	24-May-2021	56.85	56.60	59.40	55.70	58.90	58.55	57.77	74757	43.19	868	39816	53.26
SFHL-RE	BE	24-May-2021	16.10	16.55	16.55	14.10	14.40	14.50	15.30	228440	34.95	1033	-	-
SFL	EQ	24-May-2021	2024.10	2020.00	2031.90	1990.30	2007.00	2011.20	2013.35	33175	667.93	2776	17747	53.50
SGBAPR28I	GB	24-May-2021	4796.14	4831.02	4831.02	4777.00	4800.00	4799.96	4799.45	157	7.54	42	149	94.90
SGBAUG24	GB	24-May-2021	4870.00	4832.00	4868.00	4800.00	4826.00	4827.27	4816.80	722	34.78	121	603	83.52
SGBAUG27	GB	24-May-2021	4800.00	4773.15	4818.00	4740.00	4740.00	4747.32	4767.40	87	4.15	27	87	100.00
SGBAUG28V	GB	24-May-2021	4794.44	4796.00	4874.00	4772.00	4800.00	4800.31	4807.19	1873	90.04	319	1648	87.99
SGBDC27VII	GB	24-May-2021	4771.00	4775.00	4840.00	4775.00	4775.00	4775.00	4796.00	67	3.21	23	52	77.61
SGBDEC25	GB	24-May-2021	4997.80	4766.80	4997.80	4766.80	4997.80	4997.80	4888.20	3	0.15	3	2	66.67
SGBDEC2513	GB	24-May-2021	4790.33	4741.01	4741.01	4741.01	4741.01	4741.01	4741.01	1	0.05	1	1	100.00
SGBDEC25XI	GB	24-May-2021	4790.00	4790.00	4790.00	4790.00	4790.00	4790.00	4790.00	4	0.19	1	4	100.00
SGBDEC26	GB	24-May-2021	4826.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	10	0.49	2	10	100.00
SGBFEB24	GB	24-May-2021	4826.00	4840.00	4870.00	4822.00	4870.00	4870.00	4837.25	24	1.16	9	24	100.00
SGBFEB27	GB	24-May-2021	4824.99	4824.90	4824.90	4790.00	4790.00	4790.00	4798.73	4	0.19	2	4	100.00
SGBFEB28IX	GB	24-May-2021	4937.96	4757.02	4933.99	4757.02	4933.99	4933.99	4875.00	3	0.15	2	2	66.67
SGBFEB29XI	GB	24-May-2021	4770.00	4770.00	4800.00	4770.00	4770.00	4770.90	4783.46	67	3.20	13	57	85.07
SGBJ28VIII	GB	24-May-2021	4820.00	4790.00	4790.00	4790.00	4790.00	4790.00	4790.00	5	0.24	1	5	100.00
SGBJAN26	GB	24-May-2021	4800.00	4736.10	4736.10	4736.10	4736.10	4736.10	4736.10	1	0.05	1	1	100.00
SGBJAN27	GB	24-May-2021	4800.00	4757.00	4790.00	4757.00	4790.00	4790.00	4773.50	2	0.10	2	1	50.00
SGBJAN29IX	GB	24-May-2021	4769.00	4770.00	4800.00	4769.00	4778.01	4778.01	4785.97	193	9.24	44	173	89.64
SGBJAN29X	GB	24-May-2021	4784.22	4784.22	4800.00	4775.00	4775.01	4775.01	4780.66	120	5.74	35	80	66.67
SGBJUL25	GB	24-May-2021	4800.00	4800.00	4839.99	4800.00	4837.99	4837.99	4803.88	111	5.33	4	111	100.00
SGBJUL27	GB	24-May-2021	4849.99	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	2	0.10	1	2	100.00
SGBJUL28IV	GB	24-May-2021	4767.59	4770.00	4790.00	4770.00	4779.97	4779.32	4779.15	1100	52.57	122	1041	94.64
SGBJUN27	GB	24-May-2021	4806.99	4806.99	4806.99	4768.00	4771.00	4771.00	4782.00	3	0.14	3	2	66.67
SGBJUN28	GB	24-May-2021	4773.08	4780.00	4802.00	4779.99	4780.00	4779.99	4782.16	1000	47.82	79	929	92.90
SGBMAR25	GB	24-May-2021	4786.04	4813.00	4815.00	4796.00	4800.00	4800.00	4801.96	48	2.30	5	48	100.00
SGBMAR28X	GB	24-May-2021	4775.00	4764.10	4823.70	4741.00	4755.00	4755.50	4763.47	6	0.29	6	3	50.00
SGBMAY25	GB	24-May-2021	4889.99	4850.00	4874.80	4801.00	4815.20	4815.20	4850.09	56	2.72	5	50	89.29
SGBMAY26	GB	24-May-2021	4760.00	4845.00	4845.00	4760.00	4824.00	4822.65	4814.23	34	1.64	17	32	94.12
SGBMAY28	GB	24-May-2021	4744.22	4760.00	4785.00	4750.00	4785.00	4780.07	4767.04	1181	56.30	116	1133	95.94
SGBMR29XII	GB	24-May-2021	4759.00	4825.00	4825.00	4756.00	4760.00	4762.90	4769.37	471	22.46	89	396	84.08
SGBN28VIII	GB	24-May-2021	4795.00	4795.00	4820.00	4771.00	4800.00	4797.14	4794.77	74	3.55	32	70	94.59
SGBNOV23	GB	24-May-2021	4826.00	4826.00	4899.95	4781.00	4899.00	4899.00	4867.85	105	5.11	31	76	72.38
SGBNOV24	GB	24-May-2021	4870.18	4875.00	4875.00	4807.00	4829.00	4825.43	4815.93	189	9.10	23	179	94.71
SGBNOV25	GB	24-May-2021	4927.01	4850.00	4927.01	4850.00	4927.01	4927.01	4924.43	38	1.87	8	38	100.00
SGBNOV25IX	GB	24-May-2021	4740.00	4799.99	4800.00	4799.99	4800.00	4800.00	4800.00	5	0.24	2	5	100.00
SGBNOV25VI	GB	24-May-2021	4804.00	4723.11	4723.11	4723.11	4723.11	4723.11	4723.11	1	0.05	1	1	100.00
SGBNOV26	GB	24-May-2021	4765.00	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	9	0.43	2	9	100.00
SGBOC28VII	GB	24-May-2021	4777.47	4785.00	4798.99	4760.00	4780.00	4763.75	4776.04	81	3.87	22	58	71.60
SGBOCT25	GB	24-May-2021	4794.00	4794.00	4823.00	4794.00	4823.00	4823.00	4814.82	28	1.35	9	28	100.00
SGBOCT25IV	GB	24-May-2021	4755.01	4840.00	4840.00	4735.00	4751.07	4751.07	4804.01	9	0.43	5	7	77.78
SGBOCT25V	GB	24-May-2021	4800.40	4757.00	4800.00	4757.00	4800.00	4800.00	4778.50	2	0.10	2	1	50.00
SGBOCT27	GB	24-May-2021	4779.73	4997.00	4997.00	4756.01	4756.01	4756.01	4809.26	12	0.58	5	10	83.33
SGBOCT27VI	GB	24-May-2021	4731.10	4789.70	4789.75	4741.00	4774.00	4774.00	4767.45	74	3.53	12	61	82.43
SGBSEP24	GB	24-May-2021	4856.33	4800.04	4856.33	4800.04	4856.33	4806.93	4829.61	80	3.86	16	43	53.75
SGBSEP27	GB	24-May-2021	4774.90	4799.90	4799.90	4739.90	4789.00	4788.91	4783.31	83	3.97	12	57	68.67
SGBSEP28VI	GB	24-May-2021	4796.36	4801.00	4809.90	4782.10	4786.00	4786.00	4797.07	107	5.13	36	91	85.05
SGL	EQ	24-May-2021	10.60	10.85	10.85	10.00	10.10	10.30	10.46	60134	6.29	369	46746	77.74
SHAHALLOYS	BE	24-May-2021	12.40	12.40	12.40	11.80	11.80	11.80	12.39	2641	0.33	8	-	-
SHAKTIPUMP	EQ	24-May-2021	694.80	697.40	783.00	690.10	754.10	750.60	749.46	1484302	11124.31	54719	364774	24.58
SHALBY	EQ	24-May-2021	161.30	160.00	161.15	156.00	157.05	157.05	157.82	254241	401.23	3550	163828	64.44
SHALPAINTS	EQ	24-May-2021	101.70	101.10	108.50	101.10	104.90	106.85	105.98	867060	918.92	9341	286355	33.03
SHANKARA	EQ	24-May-2021	421.60	424.95	425.70	413.00	415.00	415.60	417.95	61177	255.69	2774	32239	52.70
SHANTIGEAR	EQ	24-May-2021	148.80	148.05	161.00	147.40	152.55	156.20	154.98	313281	485.52	3469	98157	31.33
SHARDACROP	EQ	24-May-2021	347.50	352.10	357.95	337.25	348.30	348.30	350.20	537402	1882.00	18285	287059	53.42
SHARDAMOTR	EQ	24-May-2021	393.05	404.00	409.40	396.90	401.00	401.00	403.21	54806	220.98	2785	32452	59.21
SHAREINDIA	EQ	24-May-2021	458.75	465.40	469.95	460.00	466.90	467.10	465.56	30455	141.79	772	23536	77.28
SHARIABEES	EQ	24-May-2021	374.00	385.22	385.22	368.00	373.98	372.10	371.17	303	1.12	58	211	69.64
SHEMAROO	EQ	24-May-2021	96.50	106.00	115.80	100.60	115.80	115.80	110.90	1010001	1120.08	7822	467521	46.29
SHIL	EQ	24-May-2021	331.00	330.00	347.55	315.20	347.55	347.55	334.12	147601	493.17	4738	94277	63.87
SHILPAMED	EQ	24-May-2021	540.75	541.80	545.00	531.00	533.50	533.05	536.77	518887	2785.22	12186	180013	34.69
SHIRPUR-G	BZ	24-May-2021	5.70	5.95	5.95	5.75	5.95	5.95	5.92	22980	1.36	75	-	-
SHIVAMAUTO	EQ	24-May-2021	25.55	26.30	26.80	24.35	26.80	26.80	26.31	930702	244.82	3400	552340	59.35
SHIVAMILLS	EQ	24-May-2021	60.00	59.40	59.40	57.00	57.00	57.05	57.23	28273	16.18	209	21327	75.43
SHIVATEX	EQ	24-May-2021	189.30	187.05	199.00	180.25	184.05	186.55	187.13	22925	42.90	767	10294	44.90
SHK	EQ	24-May-2021	153.30	154.50	161.45	154.40	159.00	158.65	158.21	1129397	1786.79	14932	584269	51.73
SHOPERSTOP	EQ	24-May-2021	208.75	209.75	223.50	208.40	220.50	220.90	217.76	682100	1485.37	14483	222482	32.62
SHRADHA	EQ	24-May-2021	45.70	47.65	47.65	45.50	46.00	46.10	46.37	214	0.10	16	194	90.65
SHREDIGCEM	EQ	24-May-2021	77.65	78.10	79.50	76.50	76.90	76.95	78.20	766255	599.18	5217	407186	53.14
SHREECEM	EQ	24-May-2021	27622.65	27611.00	27611.00	26751.00	26930.00	26909.35	26974.43	104757	28257.61	32749	23983	22.89
SHREEPUSHK	EQ	24-May-2021	176.75	176.00	185.60	176.00	180.50	181.30	181.84	184708	335.87	5493	107456	58.18
SHREERAMA	EQ	24-May-2021	14.95	15.15	16.80	15.00	16.20	16.25	15.98	1147851	183.43	3038	610793	53.21
SHRENIK	BE	24-May-2021	2.40	2.50	2.50	2.45	2.50	2.50	2.50	1750171	43.73	1022	-	-
SHREYANIND	EQ	24-May-2021	93.80	92.00	93.75	91.75	92.50	92.35	92.35	27180	25.10	673	17572	64.65
SHREYAS	EQ	24-May-2021	112.65	116.00	121.00	113.70	119.10	118.40	118.77	258112	306.57	5209	140462	54.42
SHRIPISTON	BE	24-May-2021	790.45	790.45	790.45	782.00	783.00	783.00	784.51	252	1.98	37	-	-
SHRIRAMCIT	EQ	24-May-2021	1868.90	1892.20	1962.90	1850.00	1940.00	1932.50	1920.78	144283	2771.36	12432	46520	32.24
SHRIRAMEPC	EQ	24-May-2021	4.90	4.85	5.00	4.80	4.90	4.85	4.91	1062855	52.20	1035	811569	76.36
SHYAMCENT	EQ	24-May-2021	8.50	8.70	8.85	8.15	8.30	8.25	8.30	199362	16.56	595	144216	72.34
SICAGEN	BE	24-May-2021	19.70	19.95	20.65	19.70	20.50	20.60	20.37	44772	9.12	186	-	-
SICAL	EQ	24-May-2021	12.00	12.10	12.40	11.80	11.90	11.95	11.98	517512	62.01	725	356542	68.90
SIEMENS	EQ	24-May-2021	1986.35	1990.00	2034.90	1975.00	1998.05	2001.65	2012.91	363781	7322.58	16598	56029	15.40
SIGIND	EQ	24-May-2021	37.30	37.35	37.95	36.60	37.35	37.10	37.13	25646	9.52	514	17952	70.00
SIGMA	SM	24-May-2021	45.00	46.00	48.00	46.00	46.25	46.25	46.96	18000	8.45	6	15000	83.33
SIL	BE	24-May-2021	16.85	17.20	17.20	16.25	16.95	16.60	16.77	42194	7.08	111	-	-
SILGO	EQ	24-May-2021	44.30	44.30	45.00	43.70	44.20	44.30	44.56	11683	5.21	311	7030	60.17
SILINV	EQ	24-May-2021	234.30	234.10	236.50	232.30	236.50	234.60	234.16	5511	12.90	184	3771	68.43
SILLYMONKS	BE	24-May-2021	21.75	22.80	22.80	20.75	22.80	22.80	22.49	2740	0.62	30	-	-
SILVERTUC	SM	24-May-2021	80.00	81.00	81.00	78.00	78.00	78.00	79.50	2000	1.59	2	1000	50.00
SIMBHALS	BE	24-May-2021	14.75	14.05	14.05	14.05	14.05	14.05	14.05	40716	5.72	76	-	-
SIMPLEXINF	EQ	24-May-2021	31.25	31.80	32.20	30.30	31.15	31.05	30.82	243798	75.15	1416	139219	57.10
SINTERCOM	EQ	24-May-2021	77.75	75.05	79.95	75.05	78.00	77.95	78.03	1826	1.42	56	1253	68.62
SINTEX	EQ	24-May-2021	3.45	3.50	3.55	3.35	3.45	3.45	3.45	4467003	154.19	2116	3350279	75.00
SIRCA	EQ	24-May-2021	339.95	344.80	356.90	336.05	356.00	355.35	346.30	52914	183.24	502	46133	87.18
SIS	EQ	24-May-2021	415.00	411.50	412.45	400.00	405.00	404.70	405.96	362454	1471.43	5775	293115	80.87
SITINET	BE	24-May-2021	1.10	1.10	1.15	1.05	1.10	1.10	1.09	5368750	58.74	1169	-	-
SIYSIL	EQ	24-May-2021	240.15	243.90	258.95	240.50	253.90	253.15	251.94	609274	1535.03	16960	207952	34.13
SJVN	EQ	24-May-2021	26.65	26.65	27.00	26.65	26.95	26.90	26.87	1420093	381.60	4102	882816	62.17
SKFINDIA	EQ	24-May-2021	2443.35	2480.00	2519.00	2434.95	2462.75	2469.75	2472.96	99045	2449.35	11801	52209	52.71
SKIL	EQ	24-May-2021	2.75	2.75	2.85	2.70	2.85	2.85	2.82	105328	2.97	149	66164	62.82
SKIPPER	EQ	24-May-2021	59.55	60.00	62.25	59.65	60.60	61.20	61.09	183422	112.05	1827	109967	59.95
SKMEGGPROD	EQ	24-May-2021	65.00	65.70	66.50	65.00	65.25	65.50	65.75	117670	77.37	1564	67646	57.49
SMARTLINK	EQ	24-May-2021	95.10	95.60	96.70	94.25	96.00	95.70	95.67	33692	32.23	676	21828	64.79
SMCGLOBAL	EQ	24-May-2021	71.00	72.00	73.00	69.05	69.65	69.55	71.06	812362	577.26	1832	573360	70.58
SMLISUZU	EQ	24-May-2021	445.25	446.50	449.85	442.30	443.50	443.55	446.16	25994	115.98	1365	13600	52.32
SMPL	BZ	24-May-2021	0.25	0.20	0.30	0.20	0.20	0.20	0.20	184500	0.38	35	-	-
SMSLIFE	EQ	24-May-2021	607.80	607.85	625.00	596.25	599.00	601.20	607.09	6808	41.33	595	3162	46.45
SMSPHARMA	EQ	24-May-2021	153.20	155.85	169.10	155.20	164.50	164.25	164.18	921031	1512.14	16939	411911	44.72
SNOWMAN	EQ	24-May-2021	52.70	52.85	53.15	51.60	51.95	51.85	52.11	2118326	1103.77	10556	817818	38.61
SOBHA	EQ	24-May-2021	452.40	453.90	479.00	453.85	478.50	475.60	471.92	668650	3155.47	17172	207407	31.02
SOFTTECH	SM	24-May-2021	93.00	88.50	88.50	88.50	88.50	88.50	88.50	3200	2.83	2	1600	50.00
SOLARA	EQ	24-May-2021	1742.65	1765.00	1805.00	1740.00	1800.00	1792.70	1776.08	132247	2348.81	10252	55224	41.76
SOLARINDS	EQ	24-May-2021	1276.50	1290.50	1334.00	1271.30	1310.55	1312.70	1314.59	53754	706.64	5325	15542	28.91
SOLEX	SM	24-May-2021	51.25	53.80	53.80	53.80	53.80	53.80	53.80	50000	26.90	22	50000	100.00
SOMANYCERA	EQ	24-May-2021	435.70	439.00	467.95	439.00	445.70	445.40	453.18	105697	478.99	6561	60520	57.26
SOMATEX	EQ	24-May-2021	6.35	6.60	6.60	6.05	6.05	6.05	6.11	45928	2.81	198	34933	76.06
SOMICONVEY	EQ	24-May-2021	51.10	51.15	52.45	49.45	50.40	50.10	50.99	10562	5.39	263	7434	70.38
SONAMCLOCK	SM	24-May-2021	61.00	64.00	64.00	61.25	62.00	62.00	62.42	9000	5.62	3	0	0.00
SONATSOFTW	EQ	24-May-2021	583.95	590.00	601.70	581.95	587.00	588.15	590.70	128376	758.31	8584	57855	45.07
SORILINFRA	EQ	24-May-2021	155.15	158.00	160.00	141.60	143.65	143.80	150.58	291897	439.54	6626	159236	54.55
SOTL	EQ	24-May-2021	1136.95	1142.30	1170.05	1142.30	1157.95	1162.10	1157.89	99575	1152.97	6322	65008	65.29
SOUTHBANK	EQ	24-May-2021	11.10	11.00	11.05	10.50	10.75	10.70	10.71	42665947	4569.36	55005	21764618	51.01
SOUTHWEST	EQ	24-May-2021	37.80	38.00	38.50	36.90	38.00	37.90	37.64	21181	7.97	229	13645	64.42
SPAL	EQ	24-May-2021	201.55	201.55	205.15	198.00	201.00	201.15	201.83	41385	83.53	1532	26124	63.12
SPANDANA	EQ	24-May-2021	565.05	575.00	579.75	551.70	555.00	553.60	557.84	160077	892.98	12949	101526	63.42
SPARC	EQ	24-May-2021	224.40	225.00	228.90	221.80	224.00	222.95	224.84	745493	1676.20	9806	272252	36.52
SPCENET	BE	24-May-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	11685	0.22	10	-	-
SPECIALITY	EQ	24-May-2021	46.10	47.00	47.95	44.60	46.95	47.10	46.80	398415	186.46	2679	180415	45.28
SPENCERS	EQ	24-May-2021	74.30	74.70	79.20	74.00	77.00	77.20	77.50	2245524	1740.35	18211	675020	30.06
SPENTEX	BZ	24-May-2021	0.95	0.90	0.95	0.90	0.90	0.90	0.90	66089	0.59	40	-	-
SPIC	EQ	24-May-2021	45.95	46.30	46.50	43.60	43.85	43.95	44.64	1639816	732.05	6663	1044358	63.69
SPICEJET	EQ	24-May-2021	76.25	78.80	82.15	77.00	81.45	81.25	80.19	15221781	12206.68	65342	4713756	30.97
SPLIL	EQ	24-May-2021	43.35	45.00	47.00	44.10	46.70	46.60	45.94	278666	128.03	3308	172647	61.95
SPMLINFRA	BE	24-May-2021	11.95	11.55	12.40	11.40	11.75	11.70	11.51	70840	8.15	126	-	-
SPTL	EQ	24-May-2021	3.75	3.75	3.90	3.60	3.80	3.85	3.76	4776638	179.56	2007	2826031	59.16
SPYL	BE	24-May-2021	0.75	0.70	0.75	0.70	0.70	0.70	0.72	2590403	18.58	296	-	-
SREEL	EQ	24-May-2021	153.05	150.00	157.15	148.65	156.60	155.90	153.92	8479	13.05	402	5892	69.49
SREIBNPNCD	NT	24-May-2021	544.00	652.80	652.80	652.80		652.80	652.80	5	0.03	1	5	100.00
SREIBNPNCD	NY	24-May-2021	420.10	390.01	450.00	390.00	390.19	390.19	399.59	165	0.66	8	165	100.00
SREIBNPNCD	NZ	24-May-2021	760.60	608.48	608.48	608.48	608.48	608.48	608.48	5	0.03	1	5	100.00
SREIBNPNCD	Y1	24-May-2021	370.00	439.00	439.00	430.00	430.00	430.00	434.50	100	0.43	2	100	100.00
SREIBNPNCD	Y7	24-May-2021	340.00	355.00	355.00	355.00	355.00	355.00	355.00	25	0.09	2	25	100.00
SREINFRA	EQ	24-May-2021	7.00	7.05	7.20	7.00	7.05	7.05	7.10	1205293	85.55	1148	612281	50.80
SRF	EQ	24-May-2021	6451.80	6454.00	6523.30	6378.00	6387.05	6409.55	6460.00	81690	5277.17	11157	25487	31.20
SRHHYPOLTD	EQ	24-May-2021	301.90	305.00	312.10	303.10	307.40	306.15	306.33	17847	54.67	899	11896	66.66
SRIPIPES	EQ	24-May-2021	188.10	191.75	191.75	186.55	187.20	187.50	188.12	58309	109.69	1500	35591	61.04
SRPL	BE	24-May-2021	29.60	30.80	30.80	28.35	30.50	30.50	30.12	589	0.18	14	-	-
SRTRANSFIN	EQ	24-May-2021	1478.75	1476.00	1483.00	1447.05	1455.00	1459.15	1465.31	1297590	19013.67	36609	170826	13.16
SRTRANSFIN	Y9	24-May-2021	1099.20	1100.00	1105.00	1099.99	1105.00	1104.00	1100.33	1345	14.80	10	1345	100.00
SRTRANSFIN	YB	24-May-2021	1016.00	1012.00	1014.00	1012.00	1012.00	1012.63	1012.63	95	0.96	3	95	100.00
SRTRANSFIN	YH	24-May-2021	1033.55	1030.00	1032.00	1030.00	1032.00	1032.00	1031.45	110	1.13	6	110	100.00
SRTRANSFIN	YJ	24-May-2021	1077.00	1077.15	1082.00	1077.15	1077.20	1077.20	1081.63	3185	34.45	26	3135	98.43
SRTRANSFIN	YN	24-May-2021	1307.00	1299.11	1299.11	1299.11	1299.11	1299.11	1299.11	1	0.01	1	1	100.00
SRTRANSFIN	YO	24-May-2021	1025.00	1026.00	1026.00	1016.00	1016.00	1016.00	1021.34	148	1.51	12	148	100.00
SRTRANSFIN	YQ	24-May-2021	1052.00	1041.11	1052.00	1041.11	1052.00	1052.00	1048.11	9	0.09	4	6	66.67
SRTRANSFIN	YR	24-May-2021	1079.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	20	0.22	1	20	100.00
SRTRANSFIN	YV	24-May-2021	1025.00	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	1	0.01	1	1	100.00
SRTRANSFIN	Z2	24-May-2021	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1	0.01	1	1	100.00
SRTRANSFIN	Z5	24-May-2021	1031.00	1015.00	1018.00	1015.00	1018.00	1018.00	1015.12	104	1.06	3	104	100.00
SRTRANSFIN	Z6	24-May-2021	1062.00	1068.00	1075.00	1063.00	1069.05	1074.77	1068.58	226	2.41	19	180	79.65
SRTRANSFIN	ZA	24-May-2021	1190.00	1380.50	1380.50	1195.00	1195.00	1195.00	1284.76	106	1.36	4	56	52.83
SRTRANSFIN	ZB	24-May-2021	1150.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	10	0.12	1	10	100.00
SRTRANSFIN	ZD	24-May-2021	1015.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	25	0.25	2	25	100.00
SRTRANSFIN	ZG	24-May-2021	1028.00	1019.19	1036.80	1019.19	1032.00	1032.00	1031.86	1197	12.35	6	500	41.77
SSWL	EQ	24-May-2021	774.60	780.00	787.75	742.00	775.00	769.80	767.74	40026	307.29	3469	17727	44.29
STAMPEDE	BE	24-May-2021	0.80	0.80	0.80	0.75	0.75	0.75	0.79	55137	0.44	31	-	-
STAR	EQ	24-May-2021	794.70	798.00	806.95	794.10	800.00	798.40	800.46	374491	2997.66	9436	126233	33.71
STARCEMENT	EQ	24-May-2021	108.05	109.35	114.60	109.30	112.60	112.60	112.70	2549326	2873.12	26716	696202	27.31
STARPAPER	EQ	24-May-2021	124.95	121.55	124.85	121.55	123.00	122.90	122.63	115026	141.06	2360	63428	55.14
STCINDIA	EQ	24-May-2021	87.95	88.90	91.55	87.00	87.95	88.00	89.04	43875	39.07	694	18319	41.75
STEELCITY	EQ	24-May-2021	40.05	40.95	40.95	39.55	40.30	40.25	40.29	32301	13.01	253	26546	82.18
STEELXIND	EQ	24-May-2021	64.60	64.60	65.55	61.50	62.85	62.85	63.14	89027	56.21	924	54749	61.50
STEL	EQ	24-May-2021	84.55	85.00	85.50	82.85	83.55	84.00	83.99	18785	15.78	220	9733	51.81
STERTOOLS	EQ	24-May-2021	189.65	194.30	207.70	189.05	207.00	204.40	201.95	376254	759.84	7704	123055	32.71
STINDIA	BZ	24-May-2021	2.95	2.95	2.95	2.95	2.95	2.95	2.95	165	0.00	3	-	-
STLTECH	EQ	24-May-2021	240.30	242.90	242.90	239.45	240.55	240.35	240.42	264384	635.63	7812	170917	64.65
STOVEKRAFT	EQ	24-May-2021	614.05	619.00	646.30	603.95	626.95	633.00	624.05	270258	1686.53	11460	104212	38.56
SUBCAPCITY	BE	24-May-2021	18.65	18.65	18.65	18.65	18.65	18.65	18.65	150	0.03	5	-	-
SUBEXLTD	EQ	24-May-2021	57.85	58.25	58.40	55.55	55.85	55.85	56.29	9694916	5457.68	35140	5246444	54.12
SUBROS	EQ	24-May-2021	309.10	309.95	335.00	308.10	325.00	323.45	325.15	163538	531.74	5828	52888	32.34
SUDARSCHEM	EQ	24-May-2021	692.70	696.00	706.20	670.00	677.00	675.25	686.30	249349	1711.27	10153	102058	40.93
SUMEETINDS	BE	24-May-2021	4.95	5.00	5.15	4.80	5.05	5.10	5.02	96802	4.86	157	-	-
SUMICHEM	EQ	24-May-2021	313.30	315.45	318.50	314.40	315.00	315.30	316.00	487927	1541.87	8258	298606	61.20
SUMIT	EQ	24-May-2021	12.05	12.00	12.00	11.55	11.75	11.65	11.70	53860	6.30	189	44508	82.64
SUMMITSEC	EQ	24-May-2021	579.40	582.00	599.80	572.95	597.00	589.25	587.72	6996	41.12	426	4497	64.28
SUNCLAYLTD	EQ	24-May-2021	3188.90	3188.90	3218.30	3160.00	3170.00	3169.45	3190.91	13340	425.67	1479	10480	78.56
SUNDARAM	EQ	24-May-2021	1.55	1.55	1.60	1.55	1.60	1.60	1.58	575417	9.10	536	324497	56.39
SUNDARMFIN	EQ	24-May-2021	2471.30	2519.50	2575.00	2453.20	2490.00	2478.85	2501.93	30888	772.80	4120	12860	41.63
SUNDARMHLD	EQ	24-May-2021	70.95	71.85	72.05	69.80	70.70	70.50	70.92	175590	124.54	1500	115119	65.56
SUNDRMBRAK	EQ	24-May-2021	369.15	350.20	383.85	348.80	367.70	365.90	367.50	71556	262.97	4639	18509	25.87
SUNDRMFAST	EQ	24-May-2021	727.25	730.60	794.65	730.40	784.60	782.80	780.49	741713	5788.97	32370	296489	39.97
SUNFLAG	EQ	24-May-2021	79.60	80.35	80.80	78.00	78.90	78.95	79.34	678884	538.61	5434	229941	33.87
SUNPHARMA	EQ	24-May-2021	690.40	691.00	698.40	689.60	692.15	690.95	692.88	3722957	25795.52	59645	852592	22.90
SUNTECK	EQ	24-May-2021	260.10	262.40	267.00	260.15	263.65	264.00	264.47	755947	1999.28	15736	233269	30.86
SUNTV	EQ	24-May-2021	524.70	525.00	527.00	514.20	520.00	519.75	521.71	2010843	10490.81	41802	737555	36.68
SUPERHOUSE	EQ	24-May-2021	131.65	132.60	135.40	131.65	133.55	133.95	133.90	21257	28.46	750	12629	59.41
SUPERSPIN	BE	24-May-2021	6.35	6.55	6.55	6.10	6.25	6.15	6.25	24708	1.54	50	-	-
SUPPETRO	EQ	24-May-2021	729.65	734.00	749.80	716.00	726.00	727.95	730.25	365267	2667.36	7307	262540	71.88
SUPRAJIT	EQ	24-May-2021	271.90	275.00	283.00	273.00	277.15	278.00	279.10	251078	700.75	10377	127025	50.59
SUPREMEENG	EQ	24-May-2021	29.55	30.20	32.50	28.70	30.00	30.00	31.07	95069	29.53	397	61633	64.83
SUPREMEIND	EQ	24-May-2021	2180.40	2183.00	2220.00	2164.00	2192.00	2185.35	2193.03	102811	2254.67	10314	57098	55.54
SUPREMEINF	BZ	24-May-2021	15.90	15.90	16.65	15.15	16.65	16.30	15.66	30490	4.77	34	-	-
SURANASOL	EQ	24-May-2021	9.90	10.10	10.15	9.75	10.05	9.90	9.89	34378	3.40	219	23928	69.60
SURANAT&P	EQ	24-May-2021	4.75	4.95	5.20	4.95	5.20	5.10	5.12	405632	20.79	712	304907	75.17
SURYALAXMI	BE	24-May-2021	47.20	47.75	47.80	44.85	46.50	45.00	45.13	50907	22.97	174	-	-
SURYAROSNI	EQ	24-May-2021	472.95	475.00	489.90	455.00	484.00	485.95	476.40	440432	2098.23	21309	156909	35.63
SURYODAY	EQ	24-May-2021	238.50	238.50	239.90	236.75	238.00	237.55	237.82	57121	135.84	2227	34698	60.74
SUTLEJTEX	EQ	24-May-2021	50.05	50.00	50.80	48.65	48.75	48.90	49.50	171731	85.01	1685	109963	64.03
SUULD	EQ	24-May-2021	322.35	322.00	332.00	322.00	328.00	328.00	327.43	18018	59.00	224	5991	33.25
SUVEN	EQ	24-May-2021	96.45	96.55	97.70	94.85	95.00	95.05	95.84	426675	408.92	4127	252078	59.08
SUVENPHAR	EQ	24-May-2021	520.80	524.90	530.00	514.00	525.00	521.75	525.23	118354	621.63	8166	69117	58.40
SUVIDHAA	EQ	24-May-2021	23.00	24.15	24.15	22.00	23.45	23.90	23.67	491210	116.29	2413	326961	66.56
SUZLON	EQ	24-May-2021	5.45	5.45	5.50	5.35	5.45	5.45	5.44	24478228	1330.93	25405	10701883	43.72
SWANENERGY	EQ	24-May-2021	133.90	136.60	136.60	134.00	135.40	134.90	135.19	137299	185.62	4028	23512	17.12
SWARAJENG	EQ	24-May-2021	1530.95	1525.00	1559.95	1525.00	1534.00	1537.10	1541.54	10658	164.30	1489	6915	64.88
SWELECTES	EQ	24-May-2021	217.20	219.80	219.85	213.30	216.00	216.40	216.11	13492	29.16	805	9234	68.44
SWSOLAR	EQ	24-May-2021	242.15	245.00	246.35	235.00	235.65	235.45	237.74	1295273	3079.38	21908	608492	46.98
SYMPHONY	EQ	24-May-2021	1083.25	1100.00	1180.70	1090.00	1107.40	1101.80	1110.65	140477	1560.21	12310	53451	38.05
SYNCOM	BZ	24-May-2021	3.20	3.20	3.25	3.10	3.10	3.15	3.19	161386	5.15	295	-	-
SYNGENE	EQ	24-May-2021	570.70	570.70	583.80	568.10	574.40	573.20	574.29	248431	1426.72	14549	103877	41.81
TAINWALCHM	EQ	24-May-2021	77.35	78.85	78.85	73.55	74.15	74.65	75.43	17654	13.32	451	9536	54.02
TAJGVK	EQ	24-May-2021	135.60	138.50	139.00	136.00	137.10	137.05	137.33	553511	760.16	10995	266456	48.14
TAKE	EQ	24-May-2021	67.10	66.90	69.65	66.25	68.60	68.45	68.32	2651761	1811.71	12783	1270885	47.93
TALBROAUTO	EQ	24-May-2021	232.35	230.75	238.00	226.65	231.50	231.70	232.85	58664	136.60	2455	27219	46.40
TANLA	EQ	24-May-2021	864.95	873.00	889.00	861.00	867.00	866.90	874.22	186032	1626.32	11033	112409	60.42
TANTIACONS	BZ	24-May-2021	9.40	8.95	8.95	8.95	8.95	8.95	8.95	13645	1.22	63	-	-
TARACHAND	SM	24-May-2021	37.00	38.00	38.00	38.00	38.00	38.00	38.00	2000	0.76	1	2000	100.00
TARAPUR	BE	24-May-2021	5.25	5.50	5.50	5.50	5.50	5.50	5.50	7743	0.43	12	-	-
TARC	EQ	24-May-2021	28.75	28.50	29.90	28.40	29.85	29.60	29.34	456013	133.78	1747	268077	58.79
TARMAT	EQ	24-May-2021	53.05	53.00	55.00	51.05	54.30	53.75	53.70	84032	45.13	1101	51443	61.22
TASTYBITE	EQ	24-May-2021	15427.45	15499.90	15499.95	15103.00	15288.70	15259.05	15325.22	763	116.93	517	433	56.75
TATACAPHSG	N2	24-May-2021	1037.14	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	3	0.03	1	3	100.00
TATACAPHSG	N6	24-May-2021	1099.00	1098.00	1098.00	1077.10	1077.10	1096.33	1097.54	138	1.51	11	138	100.00
TATACAPHSG	N8	24-May-2021	1062.00	1067.00	1078.80	1067.00	1070.00	1073.06	1069.67	810	8.66	18	810	100.00
TATACAPHSG	NA	24-May-2021	1109.00	1105.50	1105.50	1105.50	1105.50	1105.50	1105.50	100	1.11	1	100	100.00
TATACAPHSG	NB	24-May-2021	1145.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	111	1.25	6	111	100.00
TATACHEM	EQ	24-May-2021	707.85	710.00	720.80	699.90	707.40	707.25	710.16	2863633	20336.49	46618	599957	20.95
TATACOFFEE	EQ	24-May-2021	178.50	180.00	181.40	172.25	178.00	178.70	177.94	6078714	10816.18	46758	919045	15.12
TATACOMM	EQ	24-May-2021	1067.90	1075.00	1075.95	1053.75	1059.00	1057.70	1061.68	379012	4023.91	19537	256722	67.73
TATACONSUM	EQ	24-May-2021	649.70	650.00	654.70	638.50	640.75	640.10	643.12	2669967	17171.18	61059	1396538	52.31
TATAELXSI	EQ	24-May-2021	3566.15	3598.50	3640.80	3570.00	3599.00	3582.05	3598.00	72167	2596.57	10624	30741	42.60
TATAINVEST	EQ	24-May-2021	1053.75	1063.00	1063.00	1050.50	1050.85	1051.80	1053.70	32900	346.67	2131	21481	65.29
TATAMETALI	EQ	24-May-2021	1077.00	1075.00	1082.70	1050.00	1058.90	1057.65	1062.55	187265	1989.78	9449	50204	26.81
TATAMOTORS	EQ	24-May-2021	313.10	314.75	315.80	310.20	311.80	311.85	313.24	31963997	100123.00	203153	4710909	14.74
TATAMTRDVR	EQ	24-May-2021	147.50	148.55	149.50	146.60	148.80	148.60	148.29	2124303	3150.04	14866	1059605	49.88
TATAPOWER	EQ	24-May-2021	104.90	105.60	107.95	104.50	107.20	107.30	106.65	41530007	44290.20	107289	12141432	29.24
TATASTEEL	EQ	24-May-2021	1113.10	1108.00	1108.95	1082.10	1091.50	1092.00	1093.18	18923842	206872.06	322358	3938730	20.81
TATASTLBSL	EQ	24-May-2021	98.70	98.70	99.25	94.50	96.50	96.30	96.37	9150768	8818.19	60402	4434997	48.47
TATASTLLP	EQ	24-May-2021	926.30	947.00	947.00	902.00	910.00	914.45	915.49	120459	1102.79	5191	66292	55.03
TBZ	EQ	24-May-2021	78.15	77.95	78.70	75.75	75.80	76.00	76.82	320722	246.37	4235	169199	52.76
TCFSL	NB	24-May-2021	1060.02	1060.52	1064.00	1060.10	1064.00	1064.00	1063.11	2120	22.54	23	1950	91.98
TCFSL	ND	24-May-2021	1106.81	1106.81	1106.82	1105.55	1106.00	1106.18	1106.40	860	9.52	20	660	76.74
TCFSL	NL	24-May-2021	1145.00	1145.00	1147.95	1143.00	1147.95	1147.95	1145.03	615	7.04	3	615	100.00
TCI	EQ	24-May-2021	311.00	309.60	319.00	307.50	312.00	312.55	314.96	79725	251.10	3850	31142	39.06
TCIDEVELOP	EQ	24-May-2021	311.85	322.00	322.00	306.05	318.00	317.70	314.44	1010	3.18	176	610	60.40
TCIEXP	EQ	24-May-2021	1299.55	1287.90	1365.00	1240.00	1360.00	1348.80	1296.11	467791	6063.06	26700	78961	16.88
TCNSBRANDS	EQ	24-May-2021	558.95	559.00	564.00	545.95	548.90	549.55	556.31	54852	305.15	4628	14588	26.60
TCPLPACK	EQ	24-May-2021	472.20	480.00	491.15	477.00	482.95	479.95	485.60	3312	16.08	248	2280	68.84
TCS	EQ	24-May-2021	3080.50	3081.50	3105.00	3072.00	3082.45	3081.50	3089.42	1652260	51045.27	79516	896770	54.28
TDPOWERSYS	EQ	24-May-2021	187.30	189.00	196.00	185.00	189.00	190.05	189.21	71458	135.21	1796	45311	63.41
TEAMLEASE	EQ	24-May-2021	3317.40	3320.00	3378.70	3280.80	3364.90	3342.95	3325.53	8718	289.92	2806	4556	52.26
TECHIN	BE	24-May-2021	5.35	5.60	5.60	5.60	5.60	5.60	5.60	2946	0.16	20	-	-
TECHM	EQ	24-May-2021	980.50	979.80	994.00	975.10	983.30	983.70	987.83	1830838	18085.55	40687	751837	41.07
TECHNOE	EQ	24-May-2021	330.30	333.70	333.70	320.60	326.00	325.35	326.89	37940	124.02	1966	23735	62.56
TECHNOFAB	BZ	24-May-2021	5.30	5.30	5.55	5.05	5.55	5.10	5.12	50132	2.57	78	-	-
TEJASNET	EQ	24-May-2021	176.05	177.85	178.95	173.40	174.65	174.90	175.47	230035	403.64	3381	136116	59.17
TEMBO	EQ	24-May-2021	143.75	143.75	148.00	141.00	147.00	145.45	142.80	246461	351.95	1064	62098	25.20
TERASOFT	EQ	24-May-2021	42.90	43.00	47.15	43.00	47.15	47.10	46.26	266253	123.18	1803	140838	52.90
TEXINFRA	EQ	24-May-2021	70.65	70.70	72.45	70.65	72.25	71.95	71.82	169417	121.68	1099	142544	84.14
TEXMOPIPES	EQ	24-May-2021	47.15	48.25	51.85	48.25	51.85	51.85	50.45	2799260	1412.26	14537	1082663	38.68
TEXRAIL	EQ	24-May-2021	29.35	29.60	29.70	28.80	29.00	29.00	29.13	956390	278.64	3008	600464	62.78
TFCILTD	EQ	24-May-2021	64.00	64.50	69.70	64.40	68.40	68.40	67.95	1412547	959.82	10410	584190	41.36
TFL	EQ	24-May-2021	3.15	3.30	3.30	3.30	3.30	3.30	3.30	600	0.02	1	600	100.00
TGBHOTELS	BE	24-May-2021	5.70	5.90	5.95	5.45	5.45	5.60	5.75	59832	3.44	113	-	-
THANGAMAYL	EQ	24-May-2021	768.50	819.80	823.95	731.40	745.50	747.40	764.54	302358	2311.64	26834	86071	28.47
THEINVEST	EQ	24-May-2021	111.95	113.80	116.85	110.55	112.50	112.70	113.26	30424	34.46	634	21321	70.08
THEJO	SM	24-May-2021	1900.00	1896.00	1896.00	1895.10	1896.00	1896.00	1895.70	300	5.69	3	200	66.67
THEMISMED	EQ	24-May-2021	494.90	496.00	502.00	491.05	493.00	495.60	494.90	25951	128.43	1516	15617	60.18
THERMAX	EQ	24-May-2021	1417.40	1431.95	1499.00	1391.00	1419.90	1408.95	1448.18	160658	2326.62	12832	49945	31.09
THIRUSUGAR	BZ	24-May-2021	7.70	8.05	8.05	7.35	7.95	7.95	7.67	14319	1.10	40	-	-
THOMASCOOK	EQ	24-May-2021	57.50	59.50	59.85	55.20	58.50	58.50	57.89	2443116	1414.26	10734	1301051	53.25
THOMASCOTT	BE	24-May-2021	6.70	6.70	7.00	6.70	6.95	6.95	6.96	2491	0.17	14	-	-
THYROCARE	EQ	24-May-2021	1033.15	1030.20	1036.65	1017.00	1021.80	1026.30	1029.70	92826	955.83	7886	40280	43.39
TI	EQ	24-May-2021	42.80	44.05	44.25	42.60	43.25	43.20	43.19	903994	390.40	4163	564606	62.46
TIDEWATER	EQ	24-May-2021	5418.00	5469.00	5539.00	5421.35	5447.80	5434.60	5460.10	3863	210.92	1112	2054	53.17
TIIL	EQ	24-May-2021	405.60	406.00	409.45	390.05	394.00	394.80	396.55	31855	126.32	1739	21161	66.43
TIINDIA	EQ	24-May-2021	1175.15	1189.00	1205.80	1177.25	1180.15	1190.35	1189.74	35992	428.21	5414	21767	60.48
TIJARIA	EQ	24-May-2021	7.10	7.40	7.45	7.15	7.45	7.45	7.43	49966	3.71	96	40866	81.79
TIL	BE	24-May-2021	209.10	207.00	215.95	201.05	203.20	204.25	208.90	5067	10.58	104	-	-
TIMESGTY	EQ	24-May-2021	45.30	47.25	47.45	44.00	44.55	44.85	45.33	4821	2.19	79	3546	73.55
TIMETECHNO	EQ	24-May-2021	80.00	80.50	81.65	79.55	80.10	79.85	80.49	461774	371.68	4950	214043	46.35
TIMKEN	EQ	24-May-2021	1256.20	1262.50	1304.40	1240.75	1278.60	1280.55	1267.88	101495	1286.83	6295	71740	70.68
TINPLATE	EQ	24-May-2021	205.60	206.15	206.25	200.85	203.30	203.45	203.30	605022	1230.01	12212	237619	39.27
TIPSINDLTD	EQ	24-May-2021	980.25	999.95	1029.25	966.05	1029.25	1028.90	1024.54	88521	906.93	2438	67750	76.54
TIRUMALCHM	EQ	24-May-2021	122.15	123.20	126.35	123.20	124.40	124.25	124.61	1637518	2040.46	14217	678720	41.45
TIRUPATIFL	BE	24-May-2021	26.75	25.45	28.05	25.45	28.05	28.05	27.18	3	0.00	2	-	-
TITAN	EQ	24-May-2021	1538.35	1532.15	1535.00	1505.45	1520.10	1520.75	1517.66	1126532	17096.94	36760	380149	33.75
TMRVL	EQ	24-May-2021	11.65	11.90	12.20	11.30	12.20	12.05	11.90	133537	15.89	414	109161	81.75
TNPETRO	EQ	24-May-2021	92.65	93.20	95.50	93.10	95.30	94.60	94.20	1424689	1342.12	9459	617193	43.32
TNPL	EQ	24-May-2021	143.10	144.25	144.25	140.20	141.70	141.60	142.64	48655	69.40	1928	25907	53.25
TNTELE	BE	24-May-2021	5.10	5.00	5.20	5.00	5.15	5.15	5.07	8635	0.44	50	-	-
TOKYOPLAST	EQ	24-May-2021	81.80	83.90	85.90	80.00	81.75	83.10	83.62	75501	63.13	1741	31888	42.24
TORNTPHARM	EQ	24-May-2021	2717.95	2722.15	2735.90	2703.30	2718.00	2718.05	2720.13	199808	5435.03	9356	94250	47.17
TORNTPOWER	EQ	24-May-2021	450.60	450.60	450.60	436.50	440.50	439.75	443.04	1527131	6765.79	35241	304871	19.96
TOTAL	EQ	24-May-2021	43.05	43.05	44.00	42.55	43.90	43.35	43.19	31884	13.77	190	25799	80.92
TOUCHWOOD	EQ	24-May-2021	81.20	82.50	83.95	79.90	83.30	82.65	82.69	4872	4.03	121	2713	55.69
TPLPLASTEH	EQ	24-May-2021	236.05	241.95	242.00	228.80	228.90	229.45	232.84	9170	21.35	636	3951	43.09
TREEHOUSE	BE	24-May-2021	7.80	8.00	8.15	7.80	8.00	8.00	7.95	13606	1.08	52	-	-
TREJHARA	EQ	24-May-2021	39.80	40.00	42.95	39.60	40.50	40.45	40.77	49697	20.26	498	34342	69.10
TRENT	EQ	24-May-2021	826.85	831.50	839.00	806.00	811.95	809.75	819.67	684641	5611.78	18333	131896	19.26
TRF	EQ	24-May-2021	97.45	105.00	105.00	98.10	99.75	99.95	100.75	40223	40.53	1024	23043	57.29
TRIDENT	EQ	24-May-2021	16.65	16.85	17.25	16.60	16.75	16.75	16.85	14149091	2384.81	25146	5581795	39.45
TRIGYN	EQ	24-May-2021	83.95	86.00	100.70	86.00	100.70	100.70	98.30	2180925	2143.87	19041	727427	33.35
TRIL	EQ	24-May-2021	24.95	25.80	25.80	24.05	25.30	25.30	25.32	1414807	358.26	4846	710376	50.21
TRITURBINE	EQ	24-May-2021	98.50	99.00	99.75	97.65	98.15	98.00	98.78	93285	92.14	1644	48484	51.97
TRIVENI	EQ	24-May-2021	140.25	141.80	145.00	137.00	140.25	140.10	140.82	834277	1174.81	14706	345707	41.44
TTKHLTCARE	EQ	24-May-2021	595.55	604.00	620.00	599.10	616.25	616.40	613.73	22044	135.29	2390	13863	62.89
TTKPRESTIG	EQ	24-May-2021	7225.10	7325.00	7450.00	7235.00	7385.00	7379.25	7367.92	8171	602.03	2446	3814	46.68
TTL	EQ	24-May-2021	52.95	52.95	59.00	52.95	55.25	55.65	56.68	349837	198.30	3473	123288	35.24
TTML	EQ	24-May-2021	12.50	12.70	12.70	12.30	12.40	12.35	12.39	1541296	190.91	2978	981644	63.69
TV18BRDCST	EQ	24-May-2021	40.45	41.00	42.25	39.50	39.95	39.80	41.02	27506004	11282.73	45347	8038226	29.22
TVSELECT	EQ	24-May-2021	146.45	153.75	153.75	153.75	153.75	153.75	153.75	34906	53.67	267	34906	100.00
TVSMOTOR	EQ	24-May-2021	625.00	628.45	636.90	618.75	622.50	621.05	624.70	1806155	11282.96	28142	603551	33.42
TVSSRICHAK	EQ	24-May-2021	1993.85	2016.60	2069.00	1980.10	1994.95	1990.25	2029.97	37633	763.94	5318	19828	52.69
TVTODAY	EQ	24-May-2021	330.90	340.00	369.00	340.00	358.00	358.10	355.81	1674844	5959.33	37866	469304	28.02
TVVISION	BE	24-May-2021	2.45	2.35	2.35	2.35	2.35	2.35	2.35	1500	0.04	3	-	-
TWL	EQ	24-May-2021	53.85	53.40	53.70	52.10	52.40	52.25	52.71	488486	257.48	4512	247961	50.76
UBL	EQ	24-May-2021	1279.45	1287.00	1293.75	1266.25	1271.05	1270.50	1273.08	433164	5514.54	14408	234402	54.11
UCALFUEL	EQ	24-May-2021	159.90	160.75	176.00	156.50	173.50	172.50	170.53	464310	791.78	8211	147575	31.78
UCOBANK	EQ	24-May-2021	12.70	12.90	13.15	12.75	13.10	13.05	12.98	12619036	1638.24	20006	4723085	37.43
UFLEX	EQ	24-May-2021	445.20	445.30	454.90	440.75	448.85	447.40	446.34	127654	569.77	4953	42033	32.93
UFO	EQ	24-May-2021	78.60	80.90	85.55	78.90	82.00	82.50	83.65	723102	604.89	9967	287680	39.78
UGARSUGAR	EQ	24-May-2021	29.65	29.00	29.90	28.20	28.70	28.95	28.97	970609	281.21	3983	361551	37.25
UJAAS	EQ	24-May-2021	2.70	2.75	2.75	2.65	2.75	2.70	2.70	759779	20.54	642	500446	65.87
UJJIVAN	EQ	24-May-2021	213.90	215.75	216.50	210.20	212.50	212.00	213.93	370353	792.30	5169	142185	38.39
UJJIVANSFB	EQ	24-May-2021	29.80	30.45	30.45	29.80	30.00	30.00	29.99	2130205	638.94	5655	1099894	51.63
ULTRACEMCO	EQ	24-May-2021	6637.60	6650.00	6672.40	6540.05	6551.00	6562.40	6575.95	288501	18971.67	28791	106903	37.05
UMANGDAIRY	EQ	24-May-2021	75.65	75.65	78.35	71.50	72.00	72.05	73.06	134882	98.55	2645	78147	57.94
UMESLTD	EQ	24-May-2021	3.40	3.55	3.55	3.45	3.55	3.55	3.54	103389	3.66	139	87401	84.54
UNICHEMLAB	EQ	24-May-2021	361.00	364.00	368.05	357.00	363.50	363.70	362.03	89215	322.98	3473	56542	63.38
UNIDT	EQ	24-May-2021	291.65	301.00	345.40	296.15	335.00	341.10	330.18	51140	168.86	1417	28061	54.87
UNIENTER	EQ	24-May-2021	100.65	102.45	103.00	99.20	99.20	100.25	101.50	19479	19.77	401	14812	76.04
UNIONBANK	EQ	24-May-2021	37.40	38.00	38.85	38.00	38.35	38.40	38.35	16912282	6486.54	21728	4649700	27.49
UNITECH	BZ	24-May-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	840177	16.80	344	-	-
UNITEDTEA	EQ	24-May-2021	331.50	338.30	339.75	328.10	333.40	331.15	332.11	4664	15.49	192	2880	61.75
UNIVASTU	EQ	24-May-2021	43.15	44.95	44.95	42.00	42.00	42.80	43.24	7413	3.21	117	5475	73.86
UNIVCABLES	EQ	24-May-2021	182.85	187.55	193.40	186.00	187.00	187.55	189.28	459965	870.62	9615	243630	52.97
UNIVPHOTO	EQ	24-May-2021	191.95	191.95	197.00	191.95	196.00	195.00	195.02	5695	11.11	236	4785	84.02
UPL	EQ	24-May-2021	779.85	781.95	793.95	773.70	790.85	789.35	784.38	5586202	43817.16	128525	1180100	21.13
URJA	EQ	24-May-2021	6.60	6.70	6.90	6.70	6.90	6.90	6.80	2389055	162.51	5324	1681936	70.40
URJAPP	X1	24-May-2021	2.05	2.05	2.10	2.00	2.10	2.05	2.05	97533	2.00	116	91533	93.85
USHAMART	EQ	24-May-2021	53.60	53.40	53.40	50.75	51.80	51.60	51.75	2540985	1315.07	8585	1407287	55.38
UTIAMC	EQ	24-May-2021	752.35	765.50	767.00	725.00	741.00	743.10	744.58	465401	3465.28	18727	138698	29.80
UTIBANKETF	EQ	24-May-2021	34.39	34.98	35.34	34.39	34.80	34.73	34.87	10012	3.49	188	6694	66.86
UTINEXT50	EQ	24-May-2021	38.69	39.70	39.70	37.94	39.10	38.69	38.54	8826	3.40	215	5416	61.36
UTINIFTETF	EQ	24-May-2021	1576.15	1593.50	1595.00	1562.03	1585.00	1585.00	1585.56	637	10.10	81	521	81.79
UTISENSETF	EQ	24-May-2021	522.91	525.39	533.25	524.22	529.04	530.03	530.85	4813	25.55	113	4539	94.31
UTISXN50	EQ	24-May-2021	42.75	49.55	49.55	42.67	43.00	42.91	43.40	972	0.42	84	647	66.56
UTTAMSTL	EQ	24-May-2021	8.40	8.30	8.45	8.00	8.00	8.05	8.20	2357767	193.25	1259	496263	21.05
UTTAMSUGAR	EQ	24-May-2021	146.30	148.00	150.70	143.55	146.80	146.45	147.11	146659	215.74	2967	39667	27.05
V2RETAIL	EQ	24-May-2021	118.65	124.45	124.55	124.45	124.55	124.55	124.55	14025	17.47	120	14025	100.00
VADILALIND	EQ	24-May-2021	982.55	991.00	1001.65	982.05	985.05	986.15	989.84	17937	177.55	1697	13288	74.08
VAIBHAVGBL	EQ	24-May-2021	842.65	850.00	855.00	837.85	845.75	845.90	845.32	102979	870.50	9215	68198	66.23
VAISHALI	EQ	24-May-2021	37.25	37.70	37.70	35.90	36.75	36.70	36.38	84005	30.56	641	56559	67.33
VAKRANGEE	EQ	24-May-2021	47.70	48.80	48.80	47.40	47.85	47.65	47.75	2450346	1170.04	6447	1859405	75.88
VALIANTORG	EQ	24-May-2021	1714.25	1710.00	1740.45	1704.85	1709.00	1707.15	1719.51	31697	545.03	2859	17257	54.44
VARDHACRLC	EQ	24-May-2021	44.45	44.90	45.25	42.45	44.30	43.00	44.17	156130	68.97	1081	120395	77.11
VARDMNPOLY	EQ	24-May-2021	18.75	19.30	19.30	18.50	18.60	18.80	18.94	60666	11.49	658	48588	80.09
VARROC	EQ	24-May-2021	419.35	422.00	422.00	411.00	412.50	412.40	415.40	166427	691.34	7787	93457	56.15
VASA	SM	24-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	24-May-2021	17.10	16.95	17.50	16.45	16.55	16.60	16.85	417471	70.33	1163	264752	63.42
VASWANI	EQ	24-May-2021	12.25	12.25	12.55	11.85	12.50	12.35	12.28	43629	5.36	222	19977	45.79
VBL	EQ	24-May-2021	991.70	1021.00	1029.00	998.75	1010.05	1004.65	1008.58	432940	4366.54	20026	246980	57.05
VCL	SM	24-May-2021	45.00	45.20	46.00	45.20	46.00	46.00	45.47	9000	4.09	3	9000	100.00
VEDL	EQ	24-May-2021	273.65	272.00	277.15	265.60	274.70	274.95	272.73	20475771	55843.21	132232	7105969	34.70
VENKEYS	EQ	24-May-2021	2274.35	2288.95	2308.80	2235.00	2245.00	2245.45	2260.21	54879	1240.38	5514	27756	50.58
VENUSREM	EQ	24-May-2021	320.80	325.90	326.00	310.00	314.00	313.50	317.21	35724	113.32	1104	23422	65.56
VERTOZ	EQ	24-May-2021	235.75	239.30	241.95	232.75	238.25	237.80	236.80	204830	485.03	5951	51753	25.27
VESUVIUS	EQ	24-May-2021	1046.65	1056.50	1070.10	1045.65	1061.90	1060.45	1058.50	6078	64.34	645	4009	65.96
VETO	EQ	24-May-2021	125.60	124.00	129.95	124.00	128.00	127.60	127.52	24755	31.57	688	10487	42.36
VGUARD	EQ	24-May-2021	237.80	239.25	245.00	236.25	239.35	238.50	240.53	681588	1639.45	11596	202625	29.73
VHL	EQ	24-May-2021	2592.10	2592.00	2750.00	2421.20	2665.00	2665.15	2601.26	8985	233.72	2460	2887	32.13
VICEROY	BE	24-May-2021	2.90	3.00	3.00	2.80	2.95	3.00	2.93	164366	4.82	165	-	-
VIDEOIND	BZ	24-May-2021	4.45	4.65	4.65	4.60	4.65	4.65	4.65	118585	5.51	116	-	-
VIDHIING	EQ	24-May-2021	204.55	204.00	207.95	202.15	203.00	203.25	203.76	46961	95.69	1308	29459	62.73
VIJIFIN	BE	24-May-2021	1.05	1.10	1.10	1.10	1.10	1.10	1.10	149578	1.65	119	-	-
VIKASECO	BE	24-May-2021	2.30	2.30	2.40	2.25	2.40	2.40	2.37	2487302	58.84	1059	-	-
VIKASLIFE	EQ	24-May-2021	3.30	3.40	3.40	3.15	3.15	3.15	3.22	7941629	256.10	6926	5880791	74.05
VIKASPROP	EQ	24-May-2021	2.15	2.20	2.20	2.10	2.20	2.15	2.17	1582577	34.37	916	1101759	69.62
VIKASWSP	EQ	24-May-2021	5.70	5.70	5.80	5.65	5.75	5.75	5.70	2125195	121.14	364	2045082	96.23
VIMTALABS	EQ	24-May-2021	216.90	216.95	220.05	216.00	216.20	217.55	218.80	122727	268.52	3029	69640	56.74
VINATIORGA	EQ	24-May-2021	1796.80	1796.80	1820.00	1789.65	1803.00	1799.95	1802.54	53210	959.13	4563	21105	39.66
VINDHYATEL	EQ	24-May-2021	1058.80	1070.00	1113.15	1070.00	1072.05	1078.80	1090.60	44964	490.38	4660	22276	49.54
VINYLINDIA	EQ	24-May-2021	148.45	148.45	150.55	147.15	147.85	147.90	148.75	80469	119.70	2041	43915	54.57
VIPCLOTHNG	EQ	24-May-2021	13.95	14.35	14.55	14.00	14.20	14.15	14.13	96659	13.66	308	66344	68.64
VIPIND	EQ	24-May-2021	358.75	358.10	369.35	352.60	363.95	361.80	361.60	829094	2997.97	9027	614977	74.17
VIPULLTD	EQ	24-May-2021	32.20	33.00	33.10	30.60	30.60	30.60	31.06	25542	7.93	325	19140	74.94
VISAKAIND	EQ	24-May-2021	677.90	689.75	689.85	667.00	674.00	671.65	676.02	36819	248.90	2770	19378	52.63
VISASTEEL	BE	24-May-2021	9.45	9.65	9.85	9.05	9.40	9.40	9.43	48233	4.55	150	-	-
VISESHINFO	BE	24-May-2021	0.05	0.10	0.10	0.05	0.10	0.10	0.09	20474173	19.43	2108	-	-
VISHAL	EQ	24-May-2021	45.70	46.60	46.60	44.25	45.40	45.25	45.38	80908	36.72	728	56168	69.42
VISHNU	EQ	24-May-2021	388.40	394.00	398.90	369.00	376.50	374.60	377.56	80970	305.71	2192	40531	50.06
VISHWARAJ	EQ	24-May-2021	132.65	134.50	138.60	131.05	131.05	132.85	133.84	230137	308.03	2926	70852	30.79
VIVIDHA	EQ	24-May-2021	0.90	0.95	0.95	0.90	0.95	0.95	0.94	4661644	44.04	993	3202583	68.70
VIVIMEDLAB	BE	24-May-2021	27.70	27.20	29.05	27.20	29.05	29.05	28.59	353357	101.04	1257	-	-
VLSFINANCE	EQ	24-May-2021	139.05	141.00	145.30	131.60	135.85	136.10	137.77	373451	514.51	7062	147099	39.39
VMARCIND	SM	24-May-2021	39.05	40.50	40.50	39.05	39.05	39.05	39.79	15000	5.97	5	9000	60.00
VMART	EQ	24-May-2021	2705.45	2719.00	2836.65	2676.05	2810.05	2806.65	2748.08	31498	865.59	5741	14257	45.26
VOLTAMP	EQ	24-May-2021	1167.45	1180.00	1222.80	1172.50	1203.00	1196.05	1199.84	23942	287.27	2968	9643	40.28
VOLTAS	EQ	24-May-2021	999.85	1002.00	1011.00	992.25	996.00	996.60	1001.02	1269160	12704.58	31793	362156	28.54
VRLLOG	EQ	24-May-2021	244.45	245.65	251.70	242.50	243.80	243.55	246.32	125584	309.34	4583	42552	33.88
VSSL	EQ	24-May-2021	198.80	198.80	203.00	192.00	197.00	199.15	198.45	134200	266.32	4788	79780	59.45
VSTIND	EQ	24-May-2021	3296.05	3335.00	3335.00	3270.05	3275.00	3280.25	3284.68	7524	247.14	1730	4698	62.44
VSTTILLERS	EQ	24-May-2021	1828.05	1836.95	1950.00	1836.95	1941.55	1927.10	1894.39	39131	741.29	4986	22208	56.75
VTL	EQ	24-May-2021	1290.70	1305.00	1340.00	1290.10	1332.00	1331.75	1311.46	86780	1138.09	4659	51684	59.56
WABAG	EQ	24-May-2021	276.20	276.10	277.90	268.65	271.30	271.15	271.84	317856	864.07	6681	136754	43.02
WABCOINDIA	EQ	24-May-2021	6748.90	6794.95	6822.75	6726.10	6739.95	6759.40	6782.10	1317	89.32	573	619	47.00
WALCHANNAG	EQ	24-May-2021	75.40	75.70	79.00	74.10	76.45	76.65	77.26	776429	599.84	7029	258519	33.30
WANBURY	BE	24-May-2021	102.85	105.10	106.90	100.00	103.00	104.05	103.97	34242	35.60	182	-	-
WATERBASE	EQ	24-May-2021	118.40	119.35	119.35	116.60	116.95	116.80	117.66	166294	195.66	3269	95269	57.29
WEALTH	BE	24-May-2021	123.95	130.00	130.00	119.00	126.00	126.00	122.07	293	0.36	7	-	-
WEBELSOLAR	EQ	24-May-2021	43.65	43.65	48.00	43.65	48.00	48.00	46.41	441376	204.86	1794	319450	72.38
WEIZMANIND	EQ	24-May-2021	53.20	55.80	55.80	53.05	53.80	53.75	53.91	14375	7.75	204	12898	89.73
WELCORP	EQ	24-May-2021	146.60	149.00	152.20	147.30	148.45	148.25	149.53	2837733	4243.36	21495	1142882	40.27
WELENT	EQ	24-May-2021	113.65	114.60	115.45	112.40	113.70	113.70	114.22	169491	193.60	3333	100251	59.15
WELINV	EQ	24-May-2021	395.70	406.25	430.00	397.95	407.00	407.35	410.91	3098	12.73	210	638	20.59
WELSPUNIND	EQ	24-May-2021	98.65	98.00	98.40	96.10	96.75	96.60	96.85	1676271	1623.39	34596	832263	49.65
WENDT	EQ	24-May-2021	3390.00	3500.00	3501.00	3450.00	3501.00	3495.10	3482.24	2233	77.76	517	1344	60.19
WESTLIFE	EQ	24-May-2021	481.65	485.00	489.05	472.90	476.00	480.05	481.59	101464	488.64	3994	67615	66.64
WHEELS	EQ	24-May-2021	511.55	520.00	571.00	518.00	555.00	548.75	549.04	389128	2136.48	19534	122909	31.59
WHIRLPOOL	EQ	24-May-2021	2117.30	2135.00	2185.00	2128.60	2164.00	2150.55	2147.79	997657	21427.54	13989	920335	92.25
WILLAMAGOR	EQ	24-May-2021	17.60	17.80	17.80	17.35	17.60	17.55	17.66	8474	1.50	65	7439	87.79
WINDMACHIN	EQ	24-May-2021	33.65	34.45	35.30	33.45	35.15	35.20	35.12	204718	71.89	615	117068	57.19
WIPL	BE	24-May-2021	55.65	55.50	58.40	55.50	56.00	56.35	56.25	4465	2.51	20	-	-
WIPRO	EQ	24-May-2021	512.70	511.90	518.50	509.65	515.00	514.90	515.62	7436812	38345.59	78472	3897874	52.41
WOCKPHARMA	EQ	24-May-2021	681.80	685.00	702.00	679.00	688.00	689.95	691.49	1584897	10959.41	35123	289140	18.24
WONDERLA	EQ	24-May-2021	193.70	196.85	218.90	196.60	202.20	202.35	202.44	193525	391.77	7842	88685	45.83
WORTH	EQ	24-May-2021	62.85	61.25	63.40	60.60	61.15	61.25	61.59	22213	13.68	224	17412	78.39
WSI	BE	24-May-2021	5.20	5.20	5.20	5.20	5.20	5.20	5.20	1	0.00	1	-	-
WSTCSTPAPR	EQ	24-May-2021	213.75	214.00	214.60	209.10	210.00	209.90	210.97	159975	337.50	5314	92126	57.59
XCHANGING	EQ	24-May-2021	73.75	74.75	76.80	73.50	73.70	73.90	75.00	412144	309.12	4621	272698	66.17
XELPMOC	EQ	24-May-2021	334.30	300.90	313.90	300.90	300.90	300.90	302.98	128095	388.10	2607	83151	64.91
XPROINDIA	BE	24-May-2021	125.30	131.55	131.55	123.15	128.95	128.85	130.16	30825	40.12	287	-	-
YAARII	EQ	24-May-2021	111.40	116.95	116.95	114.00	116.95	116.95	116.51	309579	360.68	1637	164061	52.99
YESBANK	EQ	24-May-2021	13.35	13.35	14.10	13.30	13.85	13.85	13.76	300924526	41397.20	129515	94611562	31.44
ZEEL	EQ	24-May-2021	190.70	192.75	200.65	190.75	197.60	198.05	196.49	26696689	52456.45	139600	6803290	25.48
ZEEL	P2	24-May-2021	1.95	1.95	2.00	1.95	1.95	2.00	1.95	280216	5.47	39	280216	100.00
ZEELEARN	EQ	24-May-2021	11.40	11.40	11.45	11.25	11.35	11.30	11.32	524972	59.43	1156	265662	50.60
ZEEMEDIA	EQ	24-May-2021	9.75	9.40	9.55	9.30	9.30	9.30	9.33	2222867	207.31	2470	1724846	77.60
ZENITHEXPO	EQ	24-May-2021	106.30	110.20	116.30	99.05	99.90	100.40	105.55	87830	92.70	1380	37076	42.21
ZENITHSTL	BE	24-May-2021	1.10	1.10	1.10	1.05	1.05	1.05	1.05	40620	0.43	49	-	-
ZENSARTECH	EQ	24-May-2021	275.65	272.50	286.00	272.50	282.80	282.90	282.65	294211	831.58	9078	160312	54.49
ZENTEC	EQ	24-May-2021	74.40	74.60	75.50	73.60	74.90	74.80	74.75	178535	133.46	2614	104802	58.70
ZICOM	BZ	24-May-2021	1.35	1.30	1.30	1.30	1.30	1.30	1.30	12963	0.17	32	-	-
ZODIAC	SM	24-May-2021	18.20	18.50	19.00	18.50	19.00	19.00	18.75	8000	1.50	2	8000	100.00
ZODIACLOTH	EQ	24-May-2021	108.25	109.00	109.00	104.15	106.95	106.40	106.33	98535	104.78	3898	55813	56.64
ZODJRDMKJ	EQ	24-May-2021	29.00	28.45	28.85	27.50	28.45	28.10	28.19	12268	3.46	191	3814	31.09
ZOTA	EQ	24-May-2021	149.40	150.00	151.35	148.75	150.00	149.95	149.85	9383	14.06	216	5795	61.76
ZUARI	EQ	24-May-2021	97.90	98.80	98.80	95.00	95.55	95.95	96.67	190742	184.39	2936	128476	67.36
ZUARIGLOB	EQ	24-May-2021	92.55	94.10	94.10	91.40	92.00	91.85	92.47	60044	55.52	681	44037	73.34
ZYDUSWELL	EQ	24-May-2021	2110.15	2119.00	2119.95	2086.00	2103.00	2094.85	2095.48	31676	663.76	3117	15168	47.88