nse-sec-bhavdata-full-2021-05-26.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	26-May-2021	100.70	105.73	105.73	105.73	105.73	105.73	105.73	15	0.02	1	15	100.00
20MICRONS	EQ	26-May-2021	70.10	70.95	73.00	67.50	68.70	68.35	70.52	564132	397.85	5353	270906	48.02
21STCENMGM	EQ	26-May-2021	15.25	15.00	15.55	14.95	15.40	15.00	15.11	9090	1.37	61	8632	94.96
3IINFOTECH	EQ	26-May-2021	8.90	9.00	9.30	8.90	9.30	9.30	9.17	26703310	2447.71	13540	15323019	57.38
3MINDIA	EQ	26-May-2021	26391.40	26500.00	26749.00	26055.15	26287.80	26338.95	26341.43	2396	631.14	1327	724	30.22
3PLAND	EQ	26-May-2021	13.60	14.45	14.45	13.00	14.00	13.95	13.85	29874	4.14	134	17268	57.80
5PAISA	EQ	26-May-2021	351.75	351.55	355.00	345.00	346.40	345.95	349.09	41997	146.61	1412	26938	64.14
63MOONS	BE	26-May-2021	93.75	94.50	95.00	90.10	91.50	91.20	92.36	40608	37.51	504	-	-
719GS2060	GS	26-May-2021	112.00	114.45	114.45	114.45	114.45	114.45	114.45	1	0.00	1	1	100.00
817GS2044	GS	26-May-2021	118.10	121.10	122.75	121.10	122.75	122.66	121.62	120	0.15	4	120	100.00
A2ZINFRA	BE	26-May-2021	4.25	4.30	4.45	4.20	4.45	4.45	4.38	286095	12.52	252	-	-
AAATECH	SM	26-May-2021	42.55	42.70	42.70	42.70	42.70	42.70	42.70	3000	1.28	1	3000	100.00
AAKASH	EQ	26-May-2021	157.45	157.35	157.40	155.50	155.60	155.75	156.22	49410	77.19	309	15938	32.26
AARON	BE	26-May-2021	86.85	82.55	91.15	82.55	91.15	91.15	85.37	34613	29.55	555	-	-
AARTIDRUGS	EQ	26-May-2021	725.65	727.00	742.00	721.00	729.00	727.95	731.02	483937	3537.69	17907	160199	33.10
AARTIIND	EQ	26-May-2021	1653.75	1670.00	1679.45	1655.00	1665.25	1664.25	1668.28	447409	7464.03	20341	195055	43.60
AARTISURF	EQ	26-May-2021	1373.45	1325.00	1510.75	1246.60	1510.75	1510.75	1348.36	885911	11945.27	30200	295225	33.32
AARVEEDEN	BE	26-May-2021	23.50	23.50	24.00	22.55	22.85	23.05	23.08	4955	1.14	50	-	-
AARVI	EQ	26-May-2021	59.25	62.00	71.10	61.50	71.10	71.10	69.27	1173829	813.11	3409	640632	54.58
AAVAS	EQ	26-May-2021	2314.10	2319.00	2333.95	2313.00	2315.55	2319.20	2323.42	28101	652.90	3610	12719	45.26
ABAN	EQ	26-May-2021	34.70	35.30	36.40	34.60	36.40	36.30	36.03	422489	152.21	2009	206690	48.92
ABB	EQ	26-May-2021	1495.65	1490.50	1519.40	1482.95	1501.00	1501.35	1502.72	100456	1509.58	9455	52957	52.72
ABBOTINDIA	EQ	26-May-2021	16131.40	16194.85	16194.85	15975.00	16045.00	16049.45	16035.01	10557	1692.82	2674	6479	61.37
ABCAPITAL	EQ	26-May-2021	124.30	125.40	127.35	124.05	124.85	125.00	125.45	2949079	3699.62	19599	779424	26.43
ABFRL	EQ	26-May-2021	184.85	186.50	189.65	184.50	185.25	184.90	186.18	2001697	3726.82	15934	1084237	54.17
ABFRLPP1	E1	26-May-2021	151.80	155.00	155.00	151.10	152.00	151.95	152.32	5247	7.99	160	4770	90.91
ABMINTLTD	EQ	26-May-2021	59.95	59.65	61.70	58.30	59.40	59.55	60.05	2646	1.59	62	852	32.20
ABSLBANETF	EQ	26-May-2021	343.80	354.11	354.11	342.51	344.72	344.81	345.38	453	1.56	46	247	54.53
ABSLNN50ET	EQ	26-May-2021	378.25	374.20	379.00	374.20	379.00	379.00	377.36	23	0.09	5	10	43.48
ABSLRIF7RG	MF	26-May-2021	9.00	9.70	9.70	9.70	9.70	9.70	9.70	200	0.02	2	200	100.00
ACC	EQ	26-May-2021	1961.20	1962.45	1981.90	1957.20	1980.90	1977.45	1972.39	444885	8774.87	16255	177230	39.84
ACCELYA	EQ	26-May-2021	898.10	898.10	984.00	898.05	944.95	948.00	949.49	89225	847.18	6143	21004	23.54
ACCORD	SM	26-May-2021	15.50	15.05	16.25	15.05	16.25	16.25	15.65	8000	1.25	4	4000	50.00
ACCURACY	EQ	26-May-2021	59.65	60.00	61.00	59.35	60.50	60.15	60.23	8504	5.12	104	6463	76.00
ACE	EQ	26-May-2021	172.35	173.70	173.80	167.50	169.00	168.65	170.68	518565	885.08	9065	290506	56.02
ACRYSIL	EQ	26-May-2021	469.95	470.00	473.75	450.00	453.00	451.45	454.92	158033	718.93	8759	78414	49.62
ADANIENT	EQ	26-May-2021	1282.75	1288.95	1326.85	1254.25	1321.95	1322.80	1302.43	5630730	73336.24	101921	830748	14.75
ADANIGREEN	EQ	26-May-2021	1314.25	1325.00	1333.90	1248.55	1272.00	1264.60	1269.26	1022936	12983.70	49335	487354	47.64
ADANIPORTS	EQ	26-May-2021	764.00	767.85	769.90	757.00	758.00	758.30	762.82	7375242	56259.60	70583	2532138	34.33
ADANIPOWER	EQ	26-May-2021	100.40	101.25	101.35	99.05	99.35	99.25	100.07	6353977	6358.23	37883	3134040	49.32
ADANITRANS	EQ	26-May-2021	1450.20	1415.00	1421.20	1377.70	1397.00	1392.55	1391.47	2040422	28391.89	52481	720964	35.33
ADFFOODS	EQ	26-May-2021	1010.15	1010.00	1024.10	983.75	986.00	988.55	994.81	55775	554.85	5924	22630	40.57
ADL	BE	26-May-2021	29.90	29.00	30.90	28.90	30.75	30.70	29.79	8666	2.58	50	-	-
ADORWELD	EQ	26-May-2021	441.20	447.90	450.75	437.10	438.35	439.65	444.79	33699	149.89	2819	13395	39.75
ADROITINFO	EQ	26-May-2021	9.60	10.00	10.00	9.15	10.00	10.00	9.91	13177	1.31	67	11747	89.15
ADSL	EQ	26-May-2021	64.95	70.00	71.40	68.15	71.40	71.40	70.92	418259	296.61	1866	321142	76.78
ADVANIHOTR	EQ	26-May-2021	64.00	65.00	65.50	61.00	63.95	64.05	63.45	33553	21.29	610	18779	55.97
ADVENZYMES	EQ	26-May-2021	483.35	489.45	495.00	475.10	479.25	478.10	484.73	323826	1569.70	12847	95097	29.37
AEGISCHEM	EQ	26-May-2021	357.40	357.00	360.40	345.25	350.00	347.10	352.12	287761	1013.28	7978	155381	54.00
AFFLE	EQ	26-May-2021	5147.20	5150.05	5265.00	5150.05	5251.00	5249.05	5239.90	47850	2507.29	9429	23190	48.46
AGARIND	EQ	26-May-2021	228.95	231.00	231.00	221.75	228.00	227.30	225.86	21746	49.11	706	10444	48.03
AGCNET	EQ	26-May-2021	1471.95	1455.05	1520.00	1426.00	1482.00	1480.15	1470.89	3920	57.66	284	3087	78.75
AGRITECH	EQ	26-May-2021	43.60	43.60	45.75	43.50	45.75	45.25	44.71	20978	9.38	259	15431	73.56
AGROPHOS	EQ	26-May-2021	13.75	14.00	14.00	13.30	13.70	13.60	13.55	43732	5.92	274	29305	67.01
AHLADA	EQ	26-May-2021	106.90	103.60	117.55	103.60	117.55	116.40	115.28	79537	91.69	674	54139	68.07
AHLEAST	EQ	26-May-2021	175.60	190.00	198.00	159.80	187.15	188.55	188.53	81017	152.74	2283	31550	38.94
AHLUCONT	EQ	26-May-2021	306.05	309.85	311.50	304.25	308.90	307.80	308.62	12867	39.71	915	8238	64.02
AHLWEST	EQ	26-May-2021	215.65	219.80	229.55	217.75	221.70	221.40	224.33	22449	50.36	865	12682	56.49
AIAENG	EQ	26-May-2021	1943.15	1925.00	1925.00	1882.00	1900.00	1899.70	1904.06	92559	1762.38	12081	56822	61.39
AIRAN	EQ	26-May-2021	21.65	21.00	22.40	21.00	21.65	21.55	21.67	91439	19.82	740	39575	43.28
AIROLAM	SM	26-May-2021	26.00	26.00	26.00	26.00	26.00	26.00	26.00	6000	1.56	2	6000	100.00
AISL	SM	26-May-2021	44.60	46.70	46.70	44.25	44.60	44.60	44.64	26400	11.79	16	1200	4.55
AJANTPHARM	EQ	26-May-2021	1969.05	1979.80	1992.00	1925.00	1930.00	1930.05	1945.59	103612	2015.87	6578	58759	56.71
AJMERA	EQ	26-May-2021	145.95	148.00	157.70	146.05	154.05	153.85	152.71	2276706	3476.70	28612	648175	28.47
AJOONI	BE	26-May-2021	63.55	66.70	66.70	63.80	66.70	66.70	65.69	241396	158.56	1041	-	-
AKASH	EQ	26-May-2021	212.20	221.95	221.95	208.50	208.50	210.95	216.21	44291	95.76	439	27174	61.35
AKG	EQ	26-May-2021	27.45	27.25	27.35	27.10	27.35	27.10	27.19	4799	1.30	59	2971	61.91
AKSHARCHEM	EQ	26-May-2021	302.75	300.00	309.20	300.00	303.00	305.25	306.06	28743	87.97	1767	14498	50.44
AKSHOPTFBR	BE	26-May-2021	7.20	7.40	7.40	7.10	7.40	7.30	7.25	300424	21.79	470	-	-
AKZOINDIA	EQ	26-May-2021	2250.40	2286.00	2337.00	2263.40	2312.50	2314.35	2310.47	42113	973.01	5401	17978	42.69
ALANKIT	EQ	26-May-2021	17.15	17.60	19.00	17.25	18.60	18.55	18.39	1337125	245.87	3835	787794	58.92
ALBERTDAVD	EQ	26-May-2021	477.60	483.30	513.00	481.55	491.00	489.40	497.04	231108	1148.69	9132	75172	32.53
ALEMBICLTD	EQ	26-May-2021	131.00	131.45	136.00	128.65	134.45	134.90	131.97	2088108	2755.73	22491	393674	18.85
ALICON	EQ	26-May-2021	573.05	593.00	593.00	566.65	569.90	568.25	572.37	7654	43.81	668	4621	60.37
ALKALI	EQ	26-May-2021	59.45	59.60	60.65	59.15	60.00	59.85	59.87	39623	23.72	812	27599	69.65
ALKEM	EQ	26-May-2021	2905.00	2905.00	2969.15	2905.00	2928.00	2935.60	2937.04	323341	9496.66	24859	102920	31.83
ALKYLAMINE	EQ	26-May-2021	3605.20	3618.40	3629.00	3545.00	3572.75	3580.10	3580.50	58456	2093.02	8536	30567	52.29
ALLCARGO	EQ	26-May-2021	129.70	130.00	133.20	129.50	132.00	130.60	131.06	674821	884.41	5711	295011	43.72
ALLSEC	EQ	26-May-2021	367.90	371.65	385.00	368.05	385.00	383.35	378.94	29249	110.83	1730	19408	66.35
ALMONDZ	EQ	26-May-2021	37.35	38.00	38.00	35.50	36.80	35.95	36.32	23550	8.55	260	18843	80.01
ALOKINDS	EQ	26-May-2021	20.90	21.00	21.15	20.50	20.50	20.65	20.83	7840227	1633.27	10920	2977250	37.97
ALPA	BE	26-May-2021	55.85	55.75	57.45	55.00	56.60	56.05	56.21	42890	24.11	326	-	-
ALPHAGEO	EQ	26-May-2021	238.85	242.80	254.00	239.00	249.05	249.70	248.19	70807	175.73	2002	35431	50.04
ALPSINDUS	EQ	26-May-2021	1.90	1.90	1.95	1.85	1.95	1.95	1.91	65332	1.25	72	46958	71.88
AMARAJABAT	EQ	26-May-2021	733.60	741.20	746.70	738.05	742.50	742.10	742.53	2848784	21153.14	69689	1058629	37.16
AMBANIORG	SM	26-May-2021	94.35	89.65	89.65	89.65	89.65	89.65	89.65	4000	3.59	2	2000	50.00
AMBER	EQ	26-May-2021	2766.25	2790.00	2808.95	2683.60	2722.00	2717.70	2723.93	232765	6340.35	38589	144513	62.09
AMBICAAGAR	EQ	26-May-2021	25.30	24.05	24.05	24.05	24.05	24.05	24.05	118224	28.43	251	93605	79.18
AMBIKCO	EQ	26-May-2021	1101.15	1115.90	1125.00	1074.95	1124.00	1106.95	1101.98	20647	227.53	2419	13724	66.47
AMBUJACEM	EQ	26-May-2021	322.30	322.30	325.00	319.40	322.55	323.10	323.31	3103367	10033.57	27909	1204874	38.82
AMDIND	EQ	26-May-2021	20.70	21.15	21.55	20.60	21.40	21.30	21.06	32157	6.77	292	16752	52.09
AMJLAND	EQ	26-May-2021	27.80	29.00	29.10	27.30	27.55	27.65	28.48	43429	12.37	438	23720	54.62
AMRUTANJAN	EQ	26-May-2021	776.80	782.40	804.50	778.00	798.65	797.60	796.32	121928	970.94	7079	33672	27.62
ANANTRAJ	EQ	26-May-2021	60.15	60.55	62.40	59.65	59.80	59.95	60.90	2475845	1507.78	4375	1665672	67.28
ANDHRACEMT	EQ	26-May-2021	6.65	6.70	7.30	6.55	7.30	7.30	7.10	1115976	79.25	1495	909954	81.54
ANDHRAPAP	EQ	26-May-2021	236.10	237.55	237.55	227.00	229.70	229.10	231.17	36766	84.99	1451	26700	72.62
ANDHRSUGAR	EQ	26-May-2021	413.35	414.85	421.10	410.00	414.00	412.15	416.05	63045	262.30	2411	27005	42.83
ANGELBRKG	EQ	26-May-2021	714.70	699.00	750.40	679.00	750.40	750.40	718.81	623871	4484.48	20438	191688	30.73
ANIKINDS	EQ	26-May-2021	16.95	17.75	17.75	17.60	17.75	17.75	17.75	103183	18.31	188	94828	91.90
ANKITMETAL	BE	26-May-2021	1.20	1.25	1.25	1.15	1.25	1.25	1.22	120903	1.48	102	-	-
ANSALAPI	EQ	26-May-2021	5.80	6.05	6.05	6.05	6.05	6.05	6.05	34332	2.08	34	34332	100.00
ANSALHSG	EQ	26-May-2021	5.95	5.85	6.50	5.85	6.45	6.40	6.30	447458	28.20	489	318787	71.24
ANUP	EQ	26-May-2021	731.00	737.30	793.80	733.00	768.20	771.15	771.18	219427	1692.17	14717	102091	46.53
ANURAS	EQ	26-May-2021	762.05	766.00	782.95	762.00	771.05	772.40	773.16	303709	2348.16	8558	137454	45.26
APARINDS	EQ	26-May-2021	556.80	562.70	573.00	556.50	568.00	564.85	563.99	50930	287.24	3173	20444	40.14
APCL	EQ	26-May-2021	305.10	310.40	330.00	286.95	329.40	323.05	309.54	1165040	3606.22	24915	403251	34.61
APCOTEXIND	EQ	26-May-2021	341.10	341.10	355.45	340.00	345.00	342.25	345.22	105143	362.98	5993	38530	36.65
APEX	EQ	26-May-2021	263.55	265.55	283.00	265.00	277.55	277.10	275.83	571403	1576.11	17177	217660	38.09
APLAPOLLO	EQ	26-May-2021	1271.65	1284.95	1284.95	1245.50	1245.55	1249.25	1267.43	241171	3056.67	6951	217908	90.35
APLLTD	EQ	26-May-2021	954.45	955.50	965.90	947.75	951.90	951.10	956.56	380408	3638.82	13836	75037	19.73
APOLLO	EQ	26-May-2021	115.50	116.40	118.35	109.15	110.50	110.90	112.97	303669	343.06	6310	165979	54.66
APOLLOHOSP	EQ	26-May-2021	3199.65	3205.00	3220.00	3178.10	3184.00	3183.60	3192.38	260821	8326.40	20564	86664	33.23
APOLLOPIPE	EQ	26-May-2021	1092.95	1096.20	1115.05	1079.95	1083.00	1089.50	1093.74	28932	316.44	1876	20370	70.41
APOLLOTYRE	EQ	26-May-2021	219.00	219.00	224.25	218.50	222.35	222.10	222.58	6419209	14287.59	47571	1299061	20.24
APOLSINHOT	EQ	26-May-2021	902.30	922.00	944.80	904.85	909.00	915.35	928.77	8607	79.94	737	3934	45.71
APTECHT	EQ	26-May-2021	206.00	206.85	210.45	205.00	207.15	207.75	208.15	128379	267.21	3236	43574	33.94
ARCHIDPLY	BE	26-May-2021	35.10	35.50	35.50	34.15	35.20	35.20	34.89	12507	4.36	233	-	-
ARCHIES	EQ	26-May-2021	12.05	12.30	12.40	12.00	12.20	12.25	12.25	68613	8.41	226	47257	68.87
ARENTERP	EQ	26-May-2021	12.20	11.85	12.25	11.70	12.00	12.05	11.93	3925	0.47	74	2469	62.90
ARIES	EQ	26-May-2021	108.80	109.80	111.50	108.50	109.20	109.10	109.95	131474	144.56	5304	42273	32.15
ARIHANT	EQ	26-May-2021	23.50	23.45	23.95	22.35	22.35	22.35	22.63	21445	4.85	237	19701	91.87
ARIHANTSUP	BE	26-May-2021	69.25	70.65	72.30	65.80	72.30	69.65	69.18	34565	23.91	159	-	-
ARMANFIN	EQ	26-May-2021	619.60	626.00	634.35	595.45	622.00	619.70	612.69	14054	86.11	1364	6583	46.84
AROGRANITE	EQ	26-May-2021	53.70	54.35	54.85	52.25	52.95	52.65	53.32	84125	44.85	932	55435	65.90
ARROWGREEN	BE	26-May-2021	116.80	116.80	120.95	112.00	119.20	118.85	115.70	9718	11.24	107	-	-
ARSHIYA	EQ	26-May-2021	28.60	29.80	29.80	27.45	28.50	28.40	28.79	39109	11.26	340	25386	64.91
ARSSINFRA	EQ	26-May-2021	28.00	28.95	28.95	27.70	27.80	27.80	28.25	21883	6.18	178	13468	61.55
ARTEMISMED	BE	26-May-2021	269.00	270.00	271.90	267.10	269.95	269.65	268.91	4574	12.30	77	-	-
ARVEE	BE	26-May-2021	136.65	129.85	133.00	129.85	130.00	129.95	130.09	29093	37.85	245	-	-
ARVIND	EQ	26-May-2021	77.15	77.75	83.75	76.50	78.30	78.50	80.92	7555857	6114.29	31313	1756965	23.25
ARVINDFASN	EQ	26-May-2021	144.20	145.00	148.35	144.30	144.60	144.90	145.84	358387	522.66	6547	143225	39.96
ARVSMART	EQ	26-May-2021	106.70	107.70	114.20	105.55	111.30	111.25	110.76	812441	899.83	11191	319013	39.27
ASAHIINDIA	EQ	26-May-2021	311.10	314.65	319.10	311.85	314.95	314.45	315.17	52027	163.97	2104	24629	47.34
ASAHISONG	EQ	26-May-2021	371.20	379.00	379.00	366.00	379.00	376.85	371.79	18402	68.42	941	10563	57.40
ASAL	EQ	26-May-2021	38.60	40.00	40.00	37.05	39.25	38.40	38.50	10794	4.16	166	7209	66.79
ASALCBR	EQ	26-May-2021	450.55	460.00	463.95	447.75	453.00	451.70	455.69	57993	264.27	3980	32566	56.16
ASHAPURMIN	EQ	26-May-2021	153.95	155.80	157.00	151.05	152.00	152.00	154.16	127685	196.84	3041	73245	57.36
ASHIANA	EQ	26-May-2021	121.00	121.50	126.00	121.50	125.95	124.80	124.01	66378	82.31	1180	42564	64.12
ASHIMASYN	BE	26-May-2021	18.25	18.50	18.95	18.00	18.45	18.45	18.40	24177	4.45	90	-	-
ASHOKA	EQ	26-May-2021	93.75	94.50	95.75	91.15	91.40	91.75	93.73	2688324	2519.74	17098	1316132	48.96
ASHOKLEY	EQ	26-May-2021	126.35	126.45	127.75	125.20	125.60	125.50	126.22	9105551	11493.34	42168	2066771	22.70
ASIANHOTNR	EQ	26-May-2021	75.85	76.20	83.65	72.30	81.95	79.55	78.88	106407	83.94	2003	52150	49.01
ASIANPAINT	EQ	26-May-2021	2914.40	2939.85	2947.90	2910.40	2940.00	2941.60	2934.32	1250531	36694.60	53243	304721	24.37
ASIANTILES	EQ	26-May-2021	194.20	195.40	197.80	192.45	193.40	193.20	194.42	335915	653.09	5600	198051	58.96
ASPINWALL	EQ	26-May-2021	215.60	217.05	217.05	205.00	207.00	206.50	210.44	7462	15.70	182	6088	81.59
ASTEC	EQ	26-May-2021	1465.90	1470.00	1498.00	1442.05	1455.00	1453.90	1473.47	66774	983.89	5995	25098	37.59
ASTERDM	EQ	26-May-2021	148.80	148.90	150.20	146.50	146.95	146.85	148.40	339984	504.52	4350	210861	62.02
ASTRAL	EQ	26-May-2021	1815.65	1816.55	1865.00	1816.55	1854.90	1850.35	1846.85	214939	3969.61	21599	95295	44.34
ASTRAMICRO	EQ	26-May-2021	133.30	134.00	146.50	134.00	139.90	139.05	140.72	3349344	4713.04	27206	1493056	44.58
ASTRAZEN	EQ	26-May-2021	3859.55	3925.00	3960.00	3875.00	3882.00	3893.35	3907.78	66020	2579.91	8856	20425	30.94
ASTRON	EQ	26-May-2021	43.45	44.35	47.90	43.60	46.80	47.00	46.16	395959	182.76	2703	283658	71.64
ATFL	EQ	26-May-2021	995.85	1003.85	1025.00	1001.00	1013.80	1008.25	1012.18	31061	314.39	2542	9325	30.02
ATGL	EQ	26-May-2021	1294.40	1309.00	1335.00	1265.00	1320.00	1327.60	1318.92	1092501	14409.24	28305	488959	44.76
ATLANTA	EQ	26-May-2021	8.90	8.90	9.30	8.90	9.30	9.30	9.18	53338	4.90	195	46033	86.30
ATUL	EQ	26-May-2021	8597.50	8624.00	8665.75	8548.85	8641.85	8623.80	8615.35	12302	1059.86	2368	8784	71.40
ATULAUTO	EQ	26-May-2021	185.85	187.40	189.35	185.00	188.00	187.60	187.78	144607	271.55	3825	80206	55.46
AUBANK	EQ	26-May-2021	963.80	970.00	973.00	952.00	961.80	963.05	961.22	1036499	9963.07	30258	357895	34.53
AURIONPRO	EQ	26-May-2021	156.55	162.00	172.20	158.55	172.20	172.20	166.93	347939	580.82	4926	158020	45.42
AUROPHARMA	EQ	26-May-2021	1022.65	1022.70	1043.10	1017.50	1027.00	1023.35	1030.98	1810026	18661.08	38279	572132	31.61
AUSOMENT	EQ	26-May-2021	63.55	65.00	69.00	62.45	67.90	67.50	66.47	12111	8.05	315	8143	67.24
AUTOAXLES	EQ	26-May-2021	1317.45	1334.00	1334.75	1299.95	1303.00	1307.70	1316.11	8239	108.43	1137	5953	72.25
AUTOIND	EQ	26-May-2021	36.85	37.50	38.65	37.50	38.65	38.65	38.56	37773	14.57	425	30827	81.61
AVADHSUGAR	EQ	26-May-2021	304.50	306.40	310.00	303.00	303.30	304.95	305.99	62901	192.47	1595	27440	43.62
AVANTIFEED	EQ	26-May-2021	554.20	558.00	575.95	556.55	572.10	571.80	567.66	922746	5238.11	19799	374946	40.63
AVROIND	SM	26-May-2021	37.00	39.00	39.00	39.00	39.00	39.00	39.00	2000	0.78	1	2000	100.00
AVTNPL	EQ	26-May-2021	68.90	69.65	72.60	69.15	70.60	70.70	71.18	834888	594.26	6714	420762	50.40
AWHCL	EQ	26-May-2021	308.30	310.70	317.95	308.85	313.50	313.50	313.54	172921	542.18	4660	72122	41.71
AXISBANK	EQ	26-May-2021	731.55	738.00	741.40	729.50	734.65	735.10	736.90	9081086	66918.58	110772	3332596	36.70
AXISBNKETF	EQ	26-May-2021	344.92	344.00	347.44	343.61	347.44	347.44	345.82	619	2.14	29	302	48.79
AXISBPSETF	EQ	26-May-2021	10.13	10.12	10.15	10.12	10.14	10.14	10.14	2272199	230.51	151	2269960	99.90
AXISCADES	EQ	26-May-2021	80.40	82.20	84.70	78.00	81.25	81.75	81.56	1311895	1069.96	12555	437739	33.37
AXISGOLD	EQ	26-May-2021	41.94	42.40	42.59	42.22	42.49	42.48	42.43	207040	87.84	1407	184693	89.21
AXISHCETF	EQ	26-May-2021	84.56	85.99	85.99	83.05	85.25	85.20	84.74	21063	17.85	248	18640	88.50
AXISNIFTY	EQ	26-May-2021	158.49	168.88	168.88	157.97	161.00	160.66	159.80	3370	5.39	203	2060	61.13
AXISTECETF	EQ	26-May-2021	257.50	258.99	263.50	258.00	263.50	262.15	260.45	2172	5.66	36	2092	96.32
AYMSYNTEX	EQ	26-May-2021	65.95	68.30	68.30	65.00	66.40	66.35	66.35	83388	55.33	800	60326	72.34
BAFNAPH	EQ	26-May-2021	135.80	139.95	140.00	136.00	137.50	136.40	137.48	5432	7.47	239	3748	69.00
BAGFILMS	BE	26-May-2021	3.15	3.30	3.30	3.25	3.30	3.30	3.30	213362	7.04	237	-	-
BAJAJ-AUTO	EQ	26-May-2021	4150.10	4150.10	4180.00	4142.00	4170.00	4166.30	4164.22	261524	10890.42	18853	59083	22.59
BAJAJCON	EQ	26-May-2021	285.25	287.30	290.50	280.20	282.30	281.45	286.06	885406	2532.77	13447	374842	42.34
BAJAJELEC	EQ	26-May-2021	1131.15	1120.00	1120.00	1080.00	1094.95	1094.25	1098.05	489641	5376.50	28461	251883	51.44
BAJAJFINSV	EQ	26-May-2021	11375.85	11400.00	11980.00	11385.15	11900.00	11906.40	11679.23	1015265	118575.12	76099	169345	16.68
BAJAJHIND	EQ	26-May-2021	11.35	11.45	11.80	11.35	11.55	11.50	11.58	6315414	731.12	7462	3024887	47.90
BAJAJHLDNG	EQ	26-May-2021	3560.10	3578.80	3598.00	3548.95	3570.00	3568.65	3565.61	34837	1242.15	3569	23419	67.22
BAJFINANCE	EQ	26-May-2021	5618.65	5640.00	5794.80	5586.10	5768.55	5771.15	5720.16	2916746	166842.67	153495	455773	15.63
BALAJITELE	EQ	26-May-2021	67.85	68.05	71.65	66.95	67.80	68.15	69.08	1477260	1020.48	11062	463829	31.40
BALAMINES	EQ	26-May-2021	2794.70	2847.80	2863.25	2761.10	2775.00	2777.80	2800.54	113396	3175.70	12398	46416	40.93
BALAXI	EQ	26-May-2021	679.75	713.00	713.70	655.00	713.70	713.35	703.37	22343	157.15	1186	11800	52.81
BALKRISHNA	EQ	26-May-2021	26.80	28.10	28.10	26.80	28.10	28.10	27.94	22924	6.40	176	17591	76.74
BALKRISIND	EQ	26-May-2021	2208.65	2215.00	2223.10	2157.30	2172.85	2164.60	2181.82	411490	8977.95	22731	73725	17.92
BALLARPUR	BZ	26-May-2021	1.15	1.10	1.15	1.10	1.15	1.15	1.10	7779455	85.85	944	-	-
BALMLAWRIE	EQ	26-May-2021	137.85	137.90	139.90	136.55	137.35	137.20	138.09	364597	503.45	4761	146589	40.21
BALPHARMA	BE	26-May-2021	98.95	103.85	103.85	103.85	103.85	103.85	103.85	51885	53.88	385	-	-
BALRAMCHIN	EQ	26-May-2021	297.30	297.60	306.50	294.65	296.30	296.35	300.80	1440721	4333.67	25108	538069	37.35
BANARBEADS	EQ	26-May-2021	53.95	55.40	57.75	53.25	55.85	55.75	56.24	110044	61.89	1348	60333	54.83
BANARISUG	EQ	26-May-2021	1786.00	1827.90	1833.00	1695.15	1718.50	1717.40	1759.15	4326	76.10	892	2438	56.36
BANCOINDIA	EQ	26-May-2021	170.20	171.70	171.80	165.05	166.40	165.95	167.67	316874	531.29	7922	166240	52.46
BANDHANBNK	EQ	26-May-2021	294.10	295.00	296.00	290.15	291.60	292.10	293.20	4135604	12125.70	44783	1365779	33.02
BANG	EQ	26-May-2021	30.40	31.00	31.15	30.05	30.95	30.85	30.75	12233	3.76	176	8895	72.71
BANKA	EQ	26-May-2021	75.00	75.50	76.75	73.50	76.50	76.25	75.51	11647	8.79	215	5605	48.12
BANKBARODA	EQ	26-May-2021	80.85	81.35	82.30	80.00	80.55	80.60	81.22	54711508	44434.94	97343	8822292	16.13
BANKBEES	EQ	26-May-2021	348.59	351.00	351.00	346.50	348.60	348.90	349.25	901516	3148.55	6778	379350	42.08
BANKINDIA	EQ	26-May-2021	77.00	77.10	77.75	76.10	76.90	76.90	77.08	4089734	3152.50	14770	791681	19.36
BANSWRAS	EQ	26-May-2021	131.90	131.95	134.70	128.50	130.00	132.20	132.70	24728	32.81	494	19557	79.09
BARBEQUE	EQ	26-May-2021	750.20	737.50	900.20	707.30	885.20	892.15	820.51	2908650	23865.89	125156	335894	11.55
BARTRONICS	BZ	26-May-2021	3.15	3.15	3.30	3.15	3.30	3.30	3.30	1792	0.06	12	-	-
BASF	EQ	26-May-2021	2403.50	2415.50	2425.85	2320.00	2343.90	2340.05	2371.67	54292	1287.63	7140	34688	63.89
BASML	EQ	26-May-2021	77.95	78.55	92.00	78.00	90.50	89.55	86.51	1391669	1203.94	13361	585595	42.08
BATAINDIA	EQ	26-May-2021	1531.00	1530.85	1546.10	1518.00	1533.10	1535.40	1535.62	511638	7856.82	24922	119897	23.43
BAYERCROP	EQ	26-May-2021	5259.75	5417.55	5417.55	5252.25	5302.00	5312.50	5309.65	107186	5691.20	10380	71231	66.46
BBL	EQ	26-May-2021	1317.90	1316.00	1485.00	1315.20	1398.00	1407.15	1438.78	249378	3588.00	25033	56362	22.60
BBTC	EQ	26-May-2021	1223.75	1226.00	1335.00	1225.25	1334.20	1323.40	1298.12	1031157	13385.67	51079	232572	22.55
BBTCL	SM	26-May-2021	77.00	78.60	78.95	78.60	78.95	78.80	78.82	18000	14.19	5	18000	100.00
BCG	EQ	26-May-2021	8.15	8.15	8.25	8.10	8.15	8.15	8.17	1883979	154.00	1739	1337123	70.97
BCLIND	EQ	26-May-2021	158.75	159.60	159.60	152.80	155.50	154.60	155.94	79580	124.10	1754	53553	67.29
BCP	EQ	26-May-2021	3.50	3.55	3.55	3.45	3.55	3.55	3.51	123463	4.33	187	97844	79.25
BDL	EQ	26-May-2021	360.15	361.00	376.00	360.00	373.05	373.55	370.71	1016383	3767.85	23392	401897	39.54
BEARDSELL	BE	26-May-2021	13.05	13.00	13.20	12.60	12.75	12.75	12.94	28571	3.70	61	-	-
BECTORFOOD	EQ	26-May-2021	411.30	411.00	435.50	411.00	428.85	429.85	428.18	1956706	8378.29	46980	643158	32.87
BEDMUTHA	EQ	26-May-2021	23.10	23.85	24.00	22.75	24.00	23.60	23.38	33517	7.84	177	24871	74.20
BEL	EQ	26-May-2021	149.20	150.00	154.20	149.00	150.20	149.75	151.53	15023561	22764.78	71837	3376273	22.47
BEML	EQ	26-May-2021	1313.15	1318.00	1334.45	1303.00	1307.00	1311.30	1319.39	235886	3112.26	9601	53177	22.54
BEPL	EQ	26-May-2021	158.25	158.90	163.60	158.30	161.35	161.10	161.02	1056532	1701.24	10779	405000	38.33
BERGEPAINT	EQ	26-May-2021	820.05	827.20	842.75	815.15	833.50	832.35	828.33	3975803	32932.95	75521	346396	8.71
BESTAGRO	EQ	26-May-2021	288.45	288.00	291.95	275.00	278.95	283.60	285.22	33282	94.93	1136	20700	62.20
BETA	SM	26-May-2021	317.70	333.55	333.55	333.55	333.55	333.55	333.55	7200	24.02	9	6400	88.89
BFINVEST	EQ	26-May-2021	317.10	318.45	327.75	312.00	313.00	312.90	318.34	78718	250.59	5216	27128	34.46
BFUTILITIE	EQ	26-May-2021	312.70	314.70	322.20	307.05	308.00	308.20	313.97	467302	1467.21	12698	117972	25.25
BGRENERGY	EQ	26-May-2021	56.25	56.90	63.45	56.70	61.65	61.80	61.57	1980398	1219.36	11606	773956	39.08
BHAGERIA	EQ	26-May-2021	200.05	201.80	207.85	200.50	203.00	203.70	204.78	196864	403.14	4720	92204	46.84
BHAGYANGR	EQ	26-May-2021	57.30	59.50	59.50	55.80	56.90	56.50	56.80	27928	15.86	316	16984	60.81
BHAGYAPROP	EQ	26-May-2021	28.95	28.80	29.50	28.25	28.85	28.95	29.10	5429	1.58	70	2977	54.84
BHANDARI	EQ	26-May-2021	2.55	2.55	2.65	2.50	2.65	2.60	2.58	225844	5.83	201	204609	90.60
BHARATFORG	EQ	26-May-2021	658.20	659.00	679.25	656.65	669.55	667.90	669.82	2464662	16508.71	39531	289169	11.73
BHARATGEAR	EQ	26-May-2021	103.70	102.25	105.70	101.25	102.95	102.20	103.37	47756	49.37	1603	33581	70.32
BHARATRAS	EQ	26-May-2021	12326.55	12400.00	12549.85	12177.10	12250.00	12239.65	12369.15	2535	313.56	1257	912	35.98
BHARATWIRE	EQ	26-May-2021	53.10	53.10	55.75	52.00	55.75	55.75	54.90	36911	20.26	359	26150	70.85
BHARTIARTL	EQ	26-May-2021	526.10	529.00	530.80	525.00	525.35	525.75	527.45	6781577	35769.26	94100	3005528	44.32
BHEL	EQ	26-May-2021	74.50	75.40	75.45	72.15	72.60	72.50	73.76	81757007	60300.47	136395	17335259	21.20
BIGBLOC	EQ	26-May-2021	92.00	89.15	95.55	89.15	92.40	90.75	91.42	2290	2.09	90	1254	54.76
BIL	BE	26-May-2021	207.00	213.00	213.00	206.05	210.00	210.45	210.41	4330	9.11	95	-	-
BINDALAGRO	EQ	26-May-2021	21.90	22.50	26.25	22.50	26.25	26.25	25.27	1676873	423.79	4092	1046930	62.43
BIOCON	EQ	26-May-2021	381.55	382.70	386.45	380.55	383.50	383.05	384.19	2349815	9027.86	27959	581852	24.76
BIOFILCHEM	EQ	26-May-2021	70.70	71.90	71.90	70.10	71.15	71.00	70.93	35677	25.30	757	23507	65.89
BIRET	RR	26-May-2021	252.63	250.00	252.60	249.00	249.35	249.48	251.04	150400	377.56	352	134600	89.49
BIRLACABLE	EQ	26-May-2021	73.65	75.00	78.80	74.10	76.20	76.30	77.18	231227	178.46	3494	124110	53.67
BIRLACORPN	EQ	26-May-2021	1228.50	1240.00	1245.80	1195.15	1202.00	1202.70	1210.55	153522	1858.45	9704	92064	59.97
BIRLAMONEY	EQ	26-May-2021	47.55	47.80	48.30	47.30	47.40	47.35	47.74	222035	106.00	2007	119821	53.96
BIRLATYRE	EQ	26-May-2021	28.45	28.90	28.90	28.15	28.55	28.40	28.46	325481	92.63	2345	196786	60.46
BLBLIMITED	EQ	26-May-2021	7.00	6.85	7.10	6.85	7.00	7.00	6.94	23961	1.66	31	21241	88.65
BLISSGVS	EQ	26-May-2021	109.00	109.90	111.65	109.40	109.90	110.00	110.62	453552	501.71	4669	231495	51.04
BLKASHYAP	EQ	26-May-2021	18.25	18.70	19.15	18.35	19.15	19.15	19.04	233361	44.42	421	180379	77.30
BLS	EQ	26-May-2021	110.15	112.00	112.00	108.85	110.80	110.75	110.79	163469	181.11	3673	109008	66.68
BLUEDART	EQ	26-May-2021	6068.50	6111.00	6135.00	6072.20	6095.00	6101.10	6106.88	30469	1860.71	3356	17741	58.23
BLUESTARCO	EQ	26-May-2021	811.70	815.50	815.50	805.50	811.00	808.20	809.10	59718	483.18	5359	36401	60.95
BODALCHEM	EQ	26-May-2021	101.80	102.50	113.50	102.20	111.70	111.40	109.82	8129812	8927.86	64388	2743854	33.75
BOHRA	SM	26-May-2021	6.05	6.35	6.35	6.30	6.35	6.35	6.34	24000	1.52	7	24000	100.00
BOMDYEING	EQ	26-May-2021	81.20	82.45	86.40	81.35	83.90	84.20	84.24	12591313	10606.37	51319	3263981	25.92
BOROLTD	EQ	26-May-2021	229.25	230.00	253.40	229.55	245.65	245.30	245.87	2037911	5010.62	34472	694057	34.06
BORORENEW	EQ	26-May-2021	283.15	285.40	293.60	282.10	283.40	283.25	287.39	863367	2481.20	15000	435200	50.41
BOSCHLTD	EQ	26-May-2021	15030.30	15170.00	15247.65	14855.05	14903.00	14882.35	15010.66	41168	6179.59	9543	10125	24.59
BPCL	EQ	26-May-2021	474.40	478.65	480.70	468.50	470.25	472.20	475.63	12972307	61699.87	130092	3968973	30.60
BPL	EQ	26-May-2021	36.30	36.00	36.55	35.00	35.15	35.35	35.93	165903	59.61	1187	115346	69.53
BRFL	EQ	26-May-2021	6.70	6.85	7.00	6.65	6.80	6.75	6.78	430843	29.22	706	299240	69.45
BRIGADE	EQ	26-May-2021	269.15	269.15	269.30	265.25	266.85	266.60	266.94	90741	242.23	2512	39769	43.83
BRIGHT	SM	26-May-2021	10.50	10.00	10.25	10.00	10.25	10.25	10.05	15000	1.51	5	15000	100.00
BRITANNIA	EQ	26-May-2021	3439.50	3441.05	3453.85	3413.05	3417.50	3416.00	3426.96	373186	12788.93	30246	184963	49.56
BRITANNIA	N2	26-May-2021	32.51	32.75	32.75	32.10	32.59	32.59	32.56	3533	1.15	44	3066	86.78
BRNL	EQ	26-May-2021	28.10	28.50	29.40	28.10	28.90	29.00	28.91	228135	65.95	1949	120904	53.00
BROOKS	EQ	26-May-2021	103.65	104.75	108.80	101.45	108.80	108.80	107.51	63036	67.77	1244	46813	74.26
BSE	EQ	26-May-2021	799.05	821.00	942.30	820.00	924.25	911.35	879.82	8568978	75391.90	220332	1234234	14.40
BSHSL	EQ	26-May-2021	173.75	165.10	182.40	165.10	182.40	182.40	171.25	12580	21.54	264	10756	85.50
BSL	EQ	26-May-2021	47.95	48.95	50.45	46.10	47.25	47.60	48.64	63389	30.83	773	25298	39.91
BSLGOLDETF	EQ	26-May-2021	4442.70	4452.05	4494.00	4452.05	4470.00	4468.50	4480.84	778	34.86	110	380	48.84
BSLNIFTY	EQ	26-May-2021	167.24	178.70	189.30	164.26	168.01	168.05	168.77	13389	22.60	75	11193	83.60
BSOFT	EQ	26-May-2021	308.65	310.60	326.80	310.10	326.40	321.20	317.78	4182099	13290.07	81698	1440590	34.45
BTML	SM	26-May-2021	65.00	71.50	71.90	71.50	71.50	71.50	71.65	4800	3.44	4	4800	100.00
BURGERKING	EQ	26-May-2021	152.90	154.35	159.40	154.10	156.15	156.30	156.79	9423657	14774.97	79931	3294357	34.96
BURNPUR	BE	26-May-2021	3.65	3.80	3.80	3.80	3.80	3.80	3.80	35064	1.33	37	-	-
BUTTERFLY	EQ	26-May-2021	819.70	830.00	879.00	827.20	860.50	862.15	863.21	393010	3392.48	13771	223285	56.81
BVCL	BE	26-May-2021	24.50	25.40	25.70	23.30	24.05	24.00	24.65	16542	4.08	124	-	-
BYKE	EQ	26-May-2021	24.15	24.45	25.00	23.25	24.40	24.65	24.51	215356	52.79	2312	148791	69.09
CADILAHC	EQ	26-May-2021	622.55	624.80	633.00	619.75	630.00	628.10	627.41	7089800	44481.90	91025	1272638	17.95
CALSOFT	EQ	26-May-2021	9.15	9.30	10.05	9.20	9.95	10.00	9.91	387517	38.39	641	260478	67.22
CAMLINFINE	EQ	26-May-2021	185.05	186.45	195.40	184.00	190.90	189.95	190.20	1639559	3118.46	29526	610781	37.25
CAMS	EQ	26-May-2021	2462.10	2465.00	2524.00	2401.35	2420.00	2422.75	2447.41	282082	6903.71	24427	77522	27.48
CANBK	EQ	26-May-2021	150.45	151.00	152.25	149.20	149.65	149.55	150.46	15494451	23313.39	57789	4361560	28.15
CANDC	BZ	26-May-2021	4.35	4.55	4.55	4.30	4.30	4.30	4.49	17289	0.78	27	-	-
CANFINHOME	EQ	26-May-2021	525.75	526.90	541.45	522.40	539.50	538.95	533.33	329298	1756.25	12566	106107	32.22
CANTABIL	EQ	26-May-2021	369.60	370.00	374.80	369.25	369.40	370.15	370.51	68104	252.33	2957	6468	9.50
CAPACITE	EQ	26-May-2021	212.00	212.10	216.10	208.00	208.00	209.45	211.51	97906	207.08	3898	54320	55.48
CAPLIPOINT	EQ	26-May-2021	612.05	613.00	617.00	598.50	602.00	601.20	605.86	230739	1397.95	9991	91865	39.81
CAPTRUST	EQ	26-May-2021	93.35	94.85	95.45	91.40	92.75	91.95	92.77	11231	10.42	224	9008	80.21
CARBORUNIV	EQ	26-May-2021	601.65	605.00	609.90	596.10	597.95	599.75	604.31	114558	692.29	4617	54938	47.96
CAREERP	EQ	26-May-2021	130.75	133.85	135.00	130.40	133.80	133.55	133.61	216742	289.59	2662	93486	43.13
CARERATING	EQ	26-May-2021	557.45	559.25	574.90	559.25	571.00	569.15	568.04	261087	1483.09	7869	113232	43.37
CASTROLIND	EQ	26-May-2021	132.65	133.00	134.65	132.65	133.30	133.65	133.77	1138092	1522.38	9095	459655	40.39
CCCL	BE	26-May-2021	0.45	0.50	0.50	0.45	0.50	0.50	0.50	440652	2.20	322	-	-
CCHHL	BE	26-May-2021	5.35	5.45	5.60	5.30	5.60	5.60	5.58	189365	10.56	324	-	-
CCL	EQ	26-May-2021	336.85	339.00	360.00	331.00	340.00	339.80	342.81	1905542	6532.44	40054	477210	25.04
CDSL	EQ	26-May-2021	886.85	890.75	899.55	884.00	892.50	887.60	892.21	504122	4497.84	20702	209290	41.52
CEATLTD	EQ	26-May-2021	1330.15	1339.85	1353.00	1302.20	1310.60	1307.35	1332.92	431885	5756.69	23951	165435	38.31
CEBBCO	EQ	26-May-2021	19.95	20.00	20.90	19.35	20.90	20.90	20.52	183120	37.57	478	146930	80.24
CELEBRITY	EQ	26-May-2021	6.25	6.35	6.35	6.00	6.10	6.15	6.10	59258	3.62	208	45473	76.74
CENTENKA	EQ	26-May-2021	316.25	318.90	321.60	307.20	310.00	309.20	315.76	100680	317.91	4449	50174	49.84
CENTEXT	EQ	26-May-2021	6.10	6.10	6.90	6.05	6.65	6.70	6.59	813138	53.57	1045	504033	61.99
CENTRALBK	EQ	26-May-2021	19.15	19.20	19.45	19.05	19.15	19.10	19.23	5382442	1035.12	7333	2400370	44.60
CENTRUM	EQ	26-May-2021	38.35	38.30	39.00	36.40	36.45	36.90	37.43	1315656	492.46	3351	864433	65.70
CENTUM	EQ	26-May-2021	396.55	404.90	408.20	397.30	404.90	404.65	402.35	11552	46.48	508	8448	73.13
CENTURYPLY	EQ	26-May-2021	413.10	416.50	421.00	409.80	417.50	417.70	417.42	290638	1213.17	5684	235265	80.95
CENTURYTEX	EQ	26-May-2021	511.05	514.95	517.60	507.10	513.00	512.70	514.27	555083	2854.63	15013	127192	22.91
CERA	EQ	26-May-2021	4025.75	4051.10	4144.00	4027.00	4107.00	4084.75	4092.98	7076	289.62	1913	2734	38.64
CEREBRAINT	EQ	26-May-2021	49.50	49.90	57.95	48.90	56.90	56.65	55.07	3304988	1819.97	10730	1780620	53.88
CESC	EQ	26-May-2021	682.15	684.40	687.35	675.00	678.60	676.65	678.90	184990	1255.90	8111	89866	48.58
CGCL	EQ	26-May-2021	459.85	466.90	467.00	455.00	457.05	460.05	461.27	37185	171.53	1551	15523	41.75
CGPOWER	EQ	26-May-2021	87.30	87.95	87.95	85.00	85.30	85.25	85.82	1855033	1591.95	7277	1227626	66.18
CHALET	EQ	26-May-2021	169.05	170.00	174.95	170.00	171.90	171.55	172.64	455028	785.54	7573	200163	43.99
CHAMBLFERT	EQ	26-May-2021	294.30	297.00	304.90	294.00	294.00	298.85	300.27	1548561	4649.88	20546	1143915	73.87
CHEMBOND	EQ	26-May-2021	201.15	203.95	204.00	197.05	201.00	201.60	200.24	111350	222.97	2552	56530	50.77
CHEMCON	EQ	26-May-2021	434.90	432.00	441.00	432.00	433.45	433.55	436.13	159450	695.41	4564	77626	48.68
CHEMFAB	EQ	26-May-2021	144.90	145.00	148.70	144.45	145.85	145.45	146.48	13673	20.03	598	7978	58.35
CHENNPETRO	EQ	26-May-2021	130.40	130.90	135.75	129.20	131.85	131.70	133.13	2136665	2844.47	25683	638233	29.87
CHOLAFIN	EQ	26-May-2021	551.55	555.00	556.55	542.20	544.50	544.10	548.52	3560232	19528.54	65267	1121999	31.51
CHOLAHLDNG	EQ	26-May-2021	640.05	650.00	650.00	636.00	644.00	643.85	644.47	108913	701.92	3970	81205	74.56
CIGNITITEC	EQ	26-May-2021	422.90	426.00	430.00	414.00	422.00	419.50	424.11	46643	197.82	1816	27925	59.87
CINELINE	EQ	26-May-2021	40.45	40.45	43.00	39.60	43.00	42.30	41.70	436344	181.96	2985	195208	44.74
CINEVISTA	BE	26-May-2021	12.40	13.00	13.00	12.30	12.80	12.45	12.70	23673	3.01	93	-	-
CIPLA	EQ	26-May-2021	935.60	941.00	951.95	939.05	946.00	945.15	946.37	5445187	51531.53	106211	1622289	29.79
CLEDUCATE	EQ	26-May-2021	85.60	86.00	89.85	86.00	89.85	89.85	89.05	34154	30.41	588	29018	84.96
CLNINDIA	EQ	26-May-2021	487.00	488.00	493.55	485.40	492.00	491.90	490.39	87255	427.89	3555	57823	66.27
CLSEL	EQ	26-May-2021	129.95	131.95	132.00	128.90	129.00	129.05	130.17	82394	107.26	1580	59237	71.89
CMICABLES	EQ	26-May-2021	43.70	43.80	45.85	43.80	45.85	45.85	45.17	44679	20.18	444	35624	79.73
CMMIPL	SM	26-May-2021	17.00	16.15	16.90	16.15	16.85	16.85	16.19	99000	16.03	23	96000	96.97
COALINDIA	EQ	26-May-2021	147.45	147.80	148.00	145.20	145.90	145.70	146.47	9948786	14572.09	45080	3136539	31.53
COCHINSHIP	EQ	26-May-2021	385.50	385.45	387.90	382.60	383.00	383.30	385.07	226016	870.31	7284	105017	46.46
COFFEEDAY	EQ	26-May-2021	29.10	33.00	34.90	31.25	34.90	34.90	34.34	7026147	2412.55	11794	2678230	38.12
COFORGE	EQ	26-May-2021	3341.80	3345.00	3505.00	3345.00	3490.00	3484.65	3445.93	1358170	46801.56	80803	286264	21.08
COLPAL	EQ	26-May-2021	1709.60	1717.05	1720.75	1675.75	1679.90	1679.15	1694.76	741120	12560.18	38904	260213	35.11
COMPINFO	EQ	26-May-2021	21.50	21.90	25.80	21.75	25.40	25.50	24.51	4098989	1004.48	12593	1528631	37.29
COMPUSOFT	EQ	26-May-2021	9.00	9.00	9.35	8.95	9.20	9.20	9.18	88114	8.09	343	58006	65.83
CONCOR	EQ	26-May-2021	668.10	674.80	680.95	663.05	665.25	666.60	669.46	6101756	40848.77	101792	700392	11.48
CONFIPET	EQ	26-May-2021	63.90	64.25	64.90	63.50	64.05	63.70	64.06	750240	480.58	4766	388656	51.80
CONSOFINVT	EQ	26-May-2021	59.10	58.20	60.90	58.20	59.50	59.65	59.44	6457	3.84	54	3459	53.57
CONTI	SM	26-May-2021	6.20	5.90	6.50	5.90	5.90	5.90	6.13	33330	2.04	9	23331	70.00
CONTROLPR	EQ	26-May-2021	373.10	376.10	380.65	368.10	374.05	374.10	372.49	57385	213.75	4459	36971	64.43
CORALFINAC	EQ	26-May-2021	26.95	27.25	27.85	26.50	27.05	27.65	27.46	38741	10.64	471	27844	71.87
CORDSCABLE	EQ	26-May-2021	48.20	48.05	51.00	48.05	49.95	50.05	49.81	388211	193.36	3086	201334	51.86
COROMANDEL	EQ	26-May-2021	845.15	850.00	852.45	828.15	835.00	834.00	840.60	257646	2165.78	10378	83358	32.35
COSMOFILMS	EQ	26-May-2021	801.80	806.00	809.95	781.00	787.00	786.70	796.97	67911	541.23	4426	39640	58.37
COUNCODOS	EQ	26-May-2021	2.20	2.25	2.30	2.20	2.30	2.30	2.29	99640	2.28	123	73091	73.36
COX&KINGS	BZ	26-May-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	147672	1.92	75	-	-
CPSEETF	EQ	26-May-2021	25.22	25.49	25.49	24.80	24.85	24.85	25.07	1904332	477.46	80296	1645758	86.42
CRAFTSMAN	EQ	26-May-2021	1593.00	1609.00	1648.00	1573.55	1627.00	1630.15	1619.12	122685	1986.42	16978	50510	41.17
CREATIVE	EQ	26-May-2021	89.60	91.75	95.50	89.00	89.50	90.70	91.37	71414	65.25	912	40858	57.21
CREDITACC	EQ	26-May-2021	624.35	627.00	638.00	620.00	626.50	628.25	632.89	94506	598.12	8483	42022	44.46
CREST	EQ	26-May-2021	99.45	103.50	108.00	95.35	98.50	98.15	100.11	33003	33.04	1111	14523	44.01
CRISIL	EQ	26-May-2021	1910.25	1915.00	1918.00	1894.05	1901.00	1906.80	1902.54	43565	828.84	3345	34413	78.99
CROMPTON	EQ	26-May-2021	402.95	407.00	407.00	392.50	397.10	396.00	396.84	1314545	5216.64	31151	806568	61.36
CROWN	SM	26-May-2021	56.15	56.15	56.15	56.15	56.15	56.15	56.15	1000	0.56	1	1000	100.00
CSBBANK	EQ	26-May-2021	314.80	314.15	331.50	314.10	325.00	324.05	324.61	1688244	5480.18	24434	356124	21.09
CTE	EQ	26-May-2021	31.55	32.70	33.10	31.60	33.10	33.10	32.93	22449	7.39	121	20523	91.42
CUB	EQ	26-May-2021	173.10	174.00	174.75	169.85	174.15	174.35	173.00	1855668	3210.33	16979	535213	28.84
CUBEXTUB	BE	26-May-2021	28.85	28.00	29.25	27.65	28.55	28.55	28.27	4915	1.39	44	-	-
CUMMINSIND	EQ	26-May-2021	808.55	814.70	831.95	796.80	802.95	802.65	813.25	1800521	14642.77	52834	500961	27.82
CUPID	EQ	26-May-2021	238.40	239.00	240.90	232.70	233.00	233.55	236.28	68187	161.12	3153	38416	56.34
CYBERMEDIA	EQ	26-May-2021	10.45	10.50	10.95	10.50	10.90	10.75	10.84	13589	1.47	79	13266	97.62
CYBERTECH	EQ	26-May-2021	144.25	145.00	149.20	145.00	147.80	146.35	147.52	276861	408.43	6292	124105	44.83
CYIENT	EQ	26-May-2021	809.25	809.45	824.45	809.45	813.00	813.95	818.98	218011	1785.47	11498	140083	64.26
DAAWAT	EQ	26-May-2021	87.80	88.50	89.10	77.75	79.00	79.05	81.94	11794601	9664.23	67562	4286766	36.35
DABUR	EQ	26-May-2021	530.55	532.95	532.95	528.75	532.60	532.20	530.95	1533553	8142.41	36463	836617	54.55
DALALSTCOM	BE	26-May-2021	0.80	0.85	0.85	0.75	0.80	0.80	0.78	25893	0.20	36	-	-
DALBHARAT	EQ	26-May-2021	1859.20	1860.00	1880.85	1825.00	1845.75	1845.65	1847.68	32038	591.96	3795	18022	56.25
DALMIASUG	EQ	26-May-2021	325.65	329.70	338.00	326.00	329.55	328.40	332.66	145337	483.48	6722	70914	48.79
DAMODARIND	EQ	26-May-2021	32.00	32.70	33.90	32.10	33.85	33.60	33.30	55025	18.33	333	40172	73.01
DANGEE	BE	26-May-2021	158.50	161.50	166.00	153.00	163.00	163.00	159.06	7038	11.19	48	-	-
DATAMATICS	EQ	26-May-2021	144.55	145.95	151.95	142.10	145.00	146.95	146.48	1068697	1565.42	15465	298610	27.94
DBCORP	EQ	26-May-2021	98.40	100.75	101.60	96.00	97.70	97.80	99.50	768768	764.89	12656	323740	42.11
DBL	EQ	26-May-2021	537.10	541.00	567.45	537.30	560.50	559.80	556.18	863242	4801.20	23121	249695	28.93
DBREALTY	EQ	26-May-2021	21.55	22.00	22.05	21.25	21.70	21.35	21.65	252633	54.70	1164	170457	67.47
DBSTOCKBRO	EQ	26-May-2021	9.50	9.50	10.40	9.00	10.15	10.05	10.03	19762	1.98	125	16595	83.97
DCAL	EQ	26-May-2021	216.50	215.00	224.00	208.20	212.00	211.05	216.95	3699820	8026.94	38565	1073930	29.03
DCBBANK	EQ	26-May-2021	103.95	105.00	106.20	104.50	105.40	105.30	105.51	2554808	2695.53	19784	1073002	42.00
DCM	EQ	26-May-2021	29.85	29.90	30.15	29.35	29.95	29.85	29.82	22378	6.67	202	15185	67.86
DCMFINSERV	EQ	26-May-2021	1.90	1.90	1.95	1.85	1.90	1.90	1.87	50282	0.94	52	50088	99.61
DCMNVL	EQ	26-May-2021	114.90	115.50	118.00	114.80	115.05	115.25	115.99	64972	75.36	587	46852	72.11
DCMSHRIRAM	EQ	26-May-2021	655.25	660.90	677.60	643.65	648.80	648.50	658.45	335339	2208.05	12865	161209	48.07
DCW	EQ	26-May-2021	38.75	38.90	39.95	37.70	38.10	38.05	38.98	3939459	1535.79	10376	1826798	46.37
DECCANCE	EQ	26-May-2021	493.85	498.00	505.40	492.95	500.00	495.00	498.84	29994	149.62	2329	16168	53.90
DEEPAKFERT	EQ	26-May-2021	304.20	304.65	308.00	293.10	297.00	295.90	298.45	575093	1716.35	12677	329368	57.27
DEEPAKNTR	EQ	26-May-2021	1805.35	1805.35	1817.90	1779.20	1789.00	1784.85	1795.49	497889	8939.53	26199	143262	28.77
DEEPENR	EQ	26-May-2021	42.05	42.10	42.90	40.60	40.75	40.80	41.42	80643	33.40	852	59219	73.43
DEEPINDS	EQ	26-May-2021	66.65	66.10	68.50	65.95	67.50	67.20	67.14	18790	12.62	324	13015	69.27
DELTACORP	EQ	26-May-2021	175.00	175.90	182.00	174.20	174.80	176.05	178.17	5094891	9077.67	40126	1238571	24.31
DELTAMAGNT	EQ	26-May-2021	29.60	29.60	31.05	29.10	30.65	30.95	30.60	14234	4.36	155	9945	69.87
DEN	EQ	26-May-2021	48.85	49.20	49.50	48.05	48.10	48.10	48.68	6341869	3087.31	18031	2645739	41.72
DENORA	EQ	26-May-2021	350.80	353.00	417.50	352.00	380.00	375.15	376.80	119770	451.30	8020	43879	36.64
DEVIT	SM	26-May-2021	93.95	93.90	93.90	93.90	93.90	93.90	93.90	1500	1.41	1	1500	100.00
DFMFOODS	EQ	26-May-2021	347.15	353.80	365.00	352.00	364.90	362.25	360.48	253441	913.60	9384	106799	42.14
DGCONTENT	EQ	26-May-2021	8.25	8.60	9.05	8.25	9.05	9.00	8.79	178994	15.74	434	124364	69.48
DHAMPURSUG	EQ	26-May-2021	325.55	327.80	339.00	325.10	327.00	327.50	330.99	598712	1981.70	14793	179433	29.97
DHANBANK	EQ	26-May-2021	16.60	16.75	16.75	15.80	15.95	15.95	16.06	2267386	364.24	4812	1223263	53.95
DHANI	EQ	26-May-2021	175.80	176.00	180.15	174.30	178.20	178.75	178.23	975992	1739.55	13656	571736	58.58
DHANILOANS	N3	26-May-2021	1017.02	994.51	997.50	994.51	997.00	997.00	996.57	40	0.40	5	40	100.00
DHANILOANS	N5	26-May-2021	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	55	0.68	3	55	100.00
DHANILOANS	N8	26-May-2021	1175.20	1228.00	1228.00	1228.00	1228.00	1228.00	1228.00	50	0.61	4	50	100.00
DHANILOANS	ND	26-May-2021	1075.00	1075.00	1075.00	1050.00	1052.20	1051.47	1057.94	231	2.44	7	200	86.58
DHANILOANS	NJ	26-May-2021	975.00	976.60	976.60	976.60	976.60	976.60	976.60	50	0.49	1	50	100.00
DHANIPP	E1	26-May-2021	82.25	83.00	85.00	82.00	84.50	84.40	84.11	111714	93.96	333	98717	88.37
DHANUKA	EQ	26-May-2021	864.35	870.90	872.75	852.00	864.00	864.35	862.67	142910	1232.85	8049	57429	40.19
DHARSUGAR	EQ	26-May-2021	10.30	10.80	10.80	9.80	9.90	9.90	10.04	344708	34.62	931	162444	47.13
DHFL	EQ	26-May-2021	17.40	17.25	18.25	16.80	17.95	18.05	17.72	4986722	883.89	11259	2245163	45.02
DHFL	N4	26-May-2021	330.00	325.00	325.00	325.00	325.00	325.00	325.00	48	0.16	4	48	100.00
DHFL	N6	26-May-2021	320.00	320.00	324.99	320.00	324.99	324.99	324.20	170	0.55	4	170	100.00
DHFL	NA	26-May-2021	340.01	349.99	350.00	348.00	350.00	350.00	349.68	330	1.15	6	284	86.06
DHFL	NC	26-May-2021	345.62	349.99	349.99	342.54	349.99	349.99	349.70	446	1.56	8	336	75.34
DHFL	NH	26-May-2021	420.00	435.00	435.00	435.00	435.00	435.00	435.00	1	0.00	1	1	100.00
DHFL	NN	26-May-2021	340.56	349.99	349.99	348.95	349.99	349.99	349.81	200	0.70	5	200	100.00
DHFL	NP	26-May-2021	345.22	348.50	350.00	344.00	349.99	349.99	349.08	2991	10.44	15	2790	93.28
DHFL	NQ	26-May-2021	329.80	324.99	325.00	315.01	316.00	316.00	324.18	268	0.87	15	197	73.51
DHFL	NS	26-May-2021	318.99	319.00	325.00	319.00	325.00	325.00	323.80	250	0.81	4	250	100.00
DHFL	NU	26-May-2021	333.49	321.80	324.99	321.80	324.99	324.99	323.50	150	0.49	3	150	100.00
DHFL	NX	26-May-2021	315.00	324.99	324.99	324.99	324.99	324.99	324.99	50	0.16	1	50	100.00
DHFL	NY	26-May-2021	324.00	324.99	324.99	319.50	319.50	319.50	324.92	152	0.49	4	152	100.00
DHFL	Y1	26-May-2021	320.00	324.00	324.99	324.00	324.99	324.99	324.83	60	0.19	2	60	100.00
DHUNINV	EQ	26-May-2021	378.60	389.30	390.30	377.00	378.00	379.75	380.41	2956	11.24	207	1764	59.68
DIAMONDYD	EQ	26-May-2021	567.05	572.45	576.00	563.00	570.90	566.45	570.43	22436	127.98	1919	12278	54.72
DIAPOWER	BZ	26-May-2021	0.75	0.75	0.75	0.70	0.70	0.70	0.72	448747	3.23	112	-	-
DICIND	EQ	26-May-2021	401.15	408.95	409.00	400.00	402.70	404.70	404.24	2523	10.20	234	1618	64.13
DIGISPICE	EQ	26-May-2021	39.65	37.70	41.60	37.70	41.60	41.60	39.56	213674	84.53	985	115968	54.27
DISHTV	EQ	26-May-2021	15.40	17.00	17.70	16.30	17.10	17.00	17.06	117374918	20018.70	73088	42292368	36.03
DIVISLAB	EQ	26-May-2021	4097.85	4108.75	4120.00	4055.00	4100.00	4098.60	4095.25	344734	14117.72	27591	114901	33.33
DIXON	EQ	26-May-2021	3923.15	3947.80	3967.75	3895.00	3906.95	3902.55	3917.18	116664	4569.94	16080	61668	52.86
DLF	EQ	26-May-2021	279.00	280.00	292.85	278.35	291.95	291.20	288.05	17184211	49499.04	118127	3308806	19.25
DLINKINDIA	EQ	26-May-2021	108.20	109.30	115.00	108.70	114.60	114.25	112.67	829889	935.04	10809	449034	54.11
DMART	EQ	26-May-2021	3103.85	3125.00	3135.00	3070.45	3090.00	3096.20	3104.99	284202	8824.44	22067	89343	31.44
DNAMEDIA	EQ	26-May-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	16061	0.30	21	16061	100.00
DOLAT	EQ	26-May-2021	72.50	72.55	73.45	69.65	70.25	70.15	70.60	455646	321.71	5750	279534	61.35
DOLLAR	EQ	26-May-2021	305.65	308.00	345.00	308.00	343.80	342.10	331.48	2615571	8670.10	53924	662594	25.33
DONEAR	EQ	26-May-2021	37.90	38.95	42.00	37.35	39.95	40.15	40.13	929044	372.84	4134	328400	35.35
DPABHUSHAN	EQ	26-May-2021	139.65	146.35	147.00	139.10	141.45	140.45	142.63	18961	27.04	283	15561	82.07
DPSCLTD	EQ	26-May-2021	12.85	13.00	13.40	13.00	13.10	13.20	13.12	72401	9.50	317	54747	75.62
DPWIRES	EQ	26-May-2021	137.00	137.00	138.40	129.55	130.20	130.25	132.00	33430	44.13	889	21655	64.78
DRCSYSTEMS	BE	26-May-2021	300.05	299.00	310.00	290.00	298.90	296.75	295.30	672	1.98	53	-	-
DREDGECORP	EQ	26-May-2021	397.80	400.00	407.75	392.95	393.50	393.90	399.25	137617	549.44	4336	52542	38.18
DRREDDY	EQ	26-May-2021	5311.20	5320.00	5335.00	5275.00	5285.00	5285.20	5301.51	507480	26904.08	36207	137513	27.10
DSSL	EQ	26-May-2021	107.80	109.00	112.50	105.95	106.70	106.65	108.43	30283	32.84	720	19217	63.46
DTIL	EQ	26-May-2021	317.65	318.00	327.75	316.00	320.00	320.75	321.21	9317	29.93	521	4933	52.95
DUCON	EQ	26-May-2021	7.15	7.15	7.20	6.95	7.05	7.05	7.06	114327	8.07	257	75427	65.97
DVL	EQ	26-May-2021	156.80	159.00	163.00	155.75	160.50	159.50	160.12	115184	184.43	1890	64657	56.13
DWARKESH	EQ	26-May-2021	53.50	53.95	54.80	53.10	53.20	53.30	53.94	2613579	1409.71	12317	1288323	49.29
DYNAMATECH	EQ	26-May-2021	1313.70	1324.25	1345.00	1270.00	1293.00	1281.55	1315.59	10879	143.12	1704	5837	53.65
DYNPRO	EQ	26-May-2021	556.85	562.90	583.00	548.00	566.00	562.75	567.13	78187	443.42	6667	38116	48.75
EASEMYTRIP	EQ	26-May-2021	273.55	278.45	298.00	274.00	292.90	292.85	286.90	3719398	10670.83	40291	1295614	34.83
EASTSILK	BE	26-May-2021	3.05	3.20	3.20	2.90	3.10	3.05	3.05	32679	1.00	70	-	-
EASUNREYRL	BZ	26-May-2021	2.55	2.55	2.65	2.55	2.65	2.65	2.56	1239	0.03	20	-	-
EBANK	EQ	26-May-2021	3812.03	3697.67	3838.99	3630.00	3630.00	3630.00	3709.05	7	0.26	3	5	71.43
EBBETF0423	EQ	26-May-2021	1131.70	1131.70	1132.00	1130.25	1131.98	1131.98	1131.47	25922	293.30	63	14466	55.81
EBBETF0425	EQ	26-May-2021	1047.36	1047.36	1049.00	1047.00	1048.00	1047.67	1047.63	39664	415.53	48	39547	99.71
EBBETF0430	EQ	26-May-2021	1157.37	1157.37	1159.10	1155.10	1158.84	1158.84	1157.61	8558	99.07	139	7398	86.45
EBBETF0431	EQ	26-May-2021	1040.21	1041.00	1042.47	1039.00	1041.99	1041.95	1041.50	7297	76.00	246	6637	90.96
EBIXFOREX	EQ	26-May-2021	681.25	691.00	692.00	670.00	670.00	673.55	678.66	6025	40.89	318	4397	72.98
ECLERX	EQ	26-May-2021	1158.25	1155.00	1158.25	1104.05	1127.00	1120.90	1123.15	58266	654.41	5838	30774	52.82
ECLFINANCE	NF	26-May-2021	1062.65	1060.81	1060.83	1060.81	1060.83	1060.82	1060.82	300	3.18	4	300	100.00
ECLFINANCE	NG	26-May-2021	984.00	984.00	984.00	984.00	984.00	984.00	984.00	71	0.70	2	71	100.00
ECLFINANCE	NH	26-May-2021	1221.00	1211.00	1211.00	1211.00	1211.00	1211.00	1211.00	20	0.24	2	20	100.00
ECLFINANCE	NI	26-May-2021	1024.80	1020.11	1020.11	1020.11	1020.11	1020.11	1020.11	25	0.26	1	25	100.00
ECLFINANCE	NJ	26-May-2021	943.00	953.98	953.98	945.00	953.64	953.64	949.74	254	2.41	11	254	100.00
ECLFINANCE	NK	26-May-2021	987.00	987.00	996.00	987.00	996.00	993.46	991.99	219	2.17	9	171	78.08
ECLFINANCE	NM	26-May-2021	1020.00	1017.50	1025.00	1017.15	1021.00	1021.00	1019.27	156	1.59	8	120	76.92
ECLFINANCE	NN	26-May-2021	1236.00	1245.00	1245.00	1228.20	1245.00	1245.00	1240.08	170	2.11	4	170	100.00
ECLFINANCE	NO	26-May-2021	988.35	991.00	991.00	988.00	988.00	988.00	988.57	187	1.85	9	187	100.00
ECLFINANCE	NP	26-May-2021	1005.00	1005.00	1005.00	999.51	999.51	1001.36	1001.36	89	0.89	2	89	100.00
ECLFINANCE	NQ	26-May-2021	1212.01	1212.00	1212.00	1212.00	1212.00	1212.00	1212.00	20	0.24	2	20	100.00
ECLFINANCE	NR	26-May-2021	997.00	995.06	1005.00	995.00	998.00	998.00	996.02	936	9.32	17	916	97.86
ECLFINANCE	NS	26-May-2021	983.35	1000.00	1000.00	980.00	980.00	980.00	981.25	700	6.87	25	700	100.00
EDELWEISS	EQ	26-May-2021	66.45	67.60	69.50	66.00	66.60	66.45	68.22	6406795	4370.85	22892	2795878	43.64
EDUCOMP	BZ	26-May-2021	3.00	3.10	3.10	2.95	3.00	3.00	3.04	70750	2.15	84	-	-
EHFLNCD	N3	26-May-2021	1070.00	1066.80	1070.01	1054.00	1070.01	1070.01	1056.31	451	4.76	3	451	100.00
EHFLNCD	N6	26-May-2021	1020.00	1019.00	1025.00	1011.05	1025.00	1025.00	1020.38	385	3.93	12	385	100.00
EICHERMOT	EQ	26-May-2021	2625.05	2640.00	2656.15	2607.05	2647.95	2633.50	2633.35	1026040	27019.22	54005	220999	21.54
EIDPARRY	EQ	26-May-2021	417.35	416.40	427.00	416.40	420.00	419.85	420.88	239783	1009.21	6208	82963	34.60
EIFFL	SM	26-May-2021	84.00	80.00	88.00	80.00	88.00	88.00	82.13	6400	5.26	7	4800	75.00
EIHAHOTELS	EQ	26-May-2021	288.45	291.80	298.40	286.40	294.00	293.45	292.46	46853	137.03	2135	21902	46.75
EIHOTEL	EQ	26-May-2021	109.25	110.50	111.00	106.15	107.00	107.15	108.81	1100103	1197.02	13904	439609	39.96
EIMCOELECO	EQ	26-May-2021	350.40	348.00	358.90	347.40	358.90	355.20	352.29	1858	6.55	304	831	44.73
EKC	EQ	26-May-2021	107.80	108.40	109.90	106.20	108.40	107.10	108.09	567814	613.76	7797	336622	59.28
ELECON	EQ	26-May-2021	106.00	106.80	109.00	103.25	104.60	104.85	106.13	1575553	1672.17	17290	728589	46.24
ELECTCAST	EQ	26-May-2021	33.45	33.80	33.90	32.90	33.80	33.45	33.35	813168	271.21	1891	519382	63.87
ELECTHERM	EQ	26-May-2021	132.95	134.90	134.90	124.45	128.70	127.45	128.76	87801	113.06	1804	46633	53.11
ELGIEQUIP	EQ	26-May-2021	216.40	216.40	218.00	213.80	215.00	214.55	215.76	116948	252.33	4604	59982	51.29
ELGIRUBCO	EQ	26-May-2021	36.70	37.50	37.50	36.20	36.20	36.40	36.62	41602	15.23	296	33420	80.33
EMAMILTD	EQ	26-May-2021	499.85	510.00	510.70	495.65	504.00	504.25	504.24	655345	3304.53	19285	321508	49.06
EMAMIPAP	EQ	26-May-2021	123.75	124.10	127.55	123.55	124.90	124.60	125.43	33585	42.13	1354	16094	47.92
EMAMIREAL	EQ	26-May-2021	54.80	55.80	59.00	54.80	55.80	56.00	56.93	389095	221.51	3266	149748	38.49
EMBASSY	RR	26-May-2021	323.38	323.70	323.70	320.51	322.83	322.21	322.00	654000	2105.88	2890	506200	77.40
EMCO	BZ	26-May-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	10090	0.18	33	-	-
EMKAY	EQ	26-May-2021	71.70	72.10	74.90	71.90	73.30	73.30	73.42	80099	58.81	1466	44007	54.94
EMMBI	EQ	26-May-2021	106.70	106.70	108.00	103.00	103.35	104.00	105.55	53282	56.24	1982	26890	50.47
EMOFSR1RDP	MF	26-May-2021	15.35	15.35	15.45	15.29	15.29	15.40	15.39	60162	9.26	33	54000	89.76
EMOFSR1RGG	MF	26-May-2021	15.29	15.26	15.32	15.26	15.31	15.30	15.28	185078	28.29	47	185078	100.00
ENDURANCE	EQ	26-May-2021	1426.35	1440.00	1500.00	1430.00	1499.95	1492.65	1473.66	231651	3413.76	13292	117359	50.66
ENERGYDEV	EQ	26-May-2021	10.10	10.60	10.60	9.90	10.40	10.45	10.41	114467	11.91	567	87992	76.87
ENGINERSIN	EQ	26-May-2021	84.15	85.00	86.40	84.30	85.55	85.20	85.38	8815972	7526.74	30375	3304593	37.48
ENIL	EQ	26-May-2021	176.70	179.00	194.20	178.20	191.50	188.85	187.50	760630	1426.19	15222	278065	36.56
EPL	EQ	26-May-2021	238.50	242.05	242.10	232.00	232.75	232.50	234.97	254454	597.88	9924	167497	65.83
EQ30	EQ	26-May-2021	441.10	441.97	441.97	441.97	441.97	441.97	441.97	50	0.22	9	50	100.00
EQUITAS	EQ	26-May-2021	91.45	93.30	95.80	90.85	92.00	91.35	93.67	5055670	4735.70	29861	1815555	35.91
EQUITASBNK	EQ	26-May-2021	60.05	61.20	64.50	60.10	64.20	63.80	63.26	2956272	1870.08	11791	1091553	36.92
ERFLNCDI	N3	26-May-2021	955.00	946.01	946.01	946.01	946.01	946.01	946.01	15	0.14	1	15	100.00
ERFLNCDI	N5	26-May-2021	928.00	927.00	935.00	925.00	930.00	930.00	927.86	117	1.09	12	96	82.05
ERFLNCDI	N6	26-May-2021	912.99	900.80	902.00	890.00	890.00	893.34	894.93	235	2.10	6	235	100.00
ERIS	EQ	26-May-2021	707.65	713.30	716.70	695.00	698.10	697.65	705.42	55980	394.90	5214	23249	41.53
EROSMEDIA	EQ	26-May-2021	29.90	31.00	35.85	31.00	35.85	35.85	34.10	6449214	2199.37	17770	2601510	40.34
ESABINDIA	EQ	26-May-2021	1846.85	1860.00	1888.00	1820.05	1828.00	1839.60	1859.63	48815	907.78	4749	11213	22.97
ESCORTS	EQ	26-May-2021	1150.80	1153.00	1154.40	1135.00	1140.00	1137.90	1140.87	1681362	19182.14	68052	723145	43.01
ESSARSHPNG	EQ	26-May-2021	9.05	9.20	9.20	9.00	9.05	9.05	9.09	92367	8.40	278	64991	70.36
ESTER	EQ	26-May-2021	143.50	144.40	145.65	139.95	141.75	141.60	143.43	279725	401.20	4700	160467	57.37
EVEREADY	EQ	26-May-2021	314.85	313.00	332.50	313.00	321.60	324.75	325.82	1598465	5208.05	34132	626080	39.17
EVERESTIND	EQ	26-May-2021	379.15	381.90	395.00	373.10	388.00	388.60	386.85	264653	1023.82	9179	100683	38.04
EXCEL	BE	26-May-2021	2.25	2.25	2.35	2.25	2.35	2.30	2.30	238463	5.49	143	-	-
EXCELINDUS	EQ	26-May-2021	1107.35	1126.00	1147.25	1102.05	1103.60	1105.90	1127.63	24348	274.56	3062	11925	48.98
EXIDEIND	EQ	26-May-2021	190.45	190.80	192.40	189.50	190.10	190.20	190.86	2782917	5311.59	26036	1068579	38.40
EXPLEOSOL	EQ	26-May-2021	620.45	627.00	640.00	618.00	628.85	628.65	629.91	44941	283.09	2828	24852	55.30
FACT	EQ	26-May-2021	126.20	126.10	131.40	125.20	128.60	127.60	128.70	1159859	1492.79	12564	190569	16.43
FAIRCHEMOR	EQ	26-May-2021	925.20	940.00	942.00	917.80	928.00	925.55	927.57	11383	105.59	1378	7171	63.00
FCL	EQ	26-May-2021	87.15	88.30	92.70	88.00	90.70	91.10	91.00	2195896	1998.32	13886	1071122	48.78
FCONSUMER	EQ	26-May-2021	6.85	6.85	7.10	6.85	6.95	6.90	6.93	4704738	326.14	3611	1815087	38.58
FCSSOFT	BE	26-May-2021	1.05	1.05	1.05	1.00	1.00	1.05	1.03	4873866	50.09	2684	-	-
FDC	EQ	26-May-2021	346.85	349.90	353.50	335.00	350.00	347.55	346.40	591466	2048.86	10563	250345	42.33
FEDERALBNK	EQ	26-May-2021	86.85	87.20	87.70	86.60	86.85	87.00	87.23	20844850	18183.48	52640	4564195	21.90
FEL	EQ	26-May-2021	9.15	9.15	9.25	9.10	9.15	9.15	9.17	481943	44.22	861	281539	58.42
FELDVR	EQ	26-May-2021	12.75	12.80	13.10	12.50	12.60	12.85	12.83	17085	2.19	155	10963	64.17
FIEMIND	EQ	26-May-2021	608.90	615.00	648.70	610.05	645.15	645.60	638.91	144451	922.92	9221	63516	43.97
FILATEX	EQ	26-May-2021	99.75	100.50	101.00	95.00	96.40	95.75	97.27	786939	765.47	8399	533204	67.76
FINCABLES	EQ	26-May-2021	450.55	454.00	480.00	442.65	453.00	453.55	464.41	4891416	22716.16	94622	727401	14.87
FINEORG	EQ	26-May-2021	3397.10	3429.65	3434.00	3246.05	3264.95	3258.55	3298.20	64438	2125.30	11503	34011	52.78
FINPIPE	EQ	26-May-2021	165.30	167.00	173.15	166.50	171.05	171.05	170.75	2074074	3541.45	27291	907433	43.75
FLEXITUFF	BE	26-May-2021	25.65	25.65	26.50	24.45	25.45	26.20	24.97	17361	4.33	52	-	-
FLFL	EQ	26-May-2021	53.95	54.50	55.00	53.80	54.50	54.15	54.30	92600	50.28	935	60051	64.85
FLUOROCHEM	EQ	26-May-2021	824.00	829.85	888.80	817.40	845.00	848.05	859.28	352815	3031.67	19298	133231	37.76
FMGOETZE	EQ	26-May-2021	289.85	291.45	309.90	289.00	299.00	299.90	301.63	1179041	3556.36	16901	463341	39.30
FMNL	EQ	26-May-2021	14.50	14.85	15.15	14.35	14.45	14.50	14.63	54165	7.92	255	30017	55.42
FORCEMOT	EQ	26-May-2021	1251.30	1250.00	1278.00	1250.00	1269.95	1262.95	1263.42	24750	312.70	2749	10325	41.72
FORTIS	EQ	26-May-2021	225.65	226.80	228.75	224.50	227.50	227.25	227.02	1618623	3674.67	12674	537249	33.19
FOSECOIND	EQ	26-May-2021	1375.60	1398.00	1399.00	1356.85	1389.90	1378.60	1384.71	2263	31.34	305	1161	51.30
FRETAIL	EQ	26-May-2021	46.00	46.00	46.40	45.70	45.95	45.95	46.04	1551886	714.49	13791	960423	61.89
FSC	EQ	26-May-2021	72.75	72.35	73.80	72.10	72.95	72.90	72.88	26419	19.25	571	15426	58.39
FSL	EQ	26-May-2021	136.20	137.25	142.35	137.00	139.50	138.95	140.01	3603682	5045.57	29105	1382282	38.36
G5	EQ	26-May-2021	48.42	48.41	48.46	48.40	48.46	48.46	48.43	2570	1.24	22	1518	59.07
GABRIEL	EQ	26-May-2021	126.85	127.85	128.00	123.00	123.65	123.50	124.67	565413	704.92	13433	272880	48.26
GAEL	EQ	26-May-2021	172.90	173.20	178.65	172.60	174.00	175.40	175.68	813515	1429.17	11261	425048	52.25
GAIL	EQ	26-May-2021	155.10	155.00	155.80	151.70	152.25	152.10	153.40	8674635	13306.93	45912	2150507	24.79
GAL	BE	26-May-2021	2.75	2.75	2.75	2.65	2.65	2.65	2.65	245092	6.50	219	-	-
GALAXYSURF	EQ	26-May-2021	3037.60	3100.00	3100.00	3041.35	3050.00	3058.60	3069.23	45728	1403.50	6032	17441	38.14
GALLANTT	EQ	26-May-2021	62.00	62.00	63.70	62.00	63.00	62.75	62.83	49652	31.20	941	24797	49.94
GALLISPAT	EQ	26-May-2021	50.65	51.85	51.90	49.20	49.50	49.60	50.05	50766	25.41	979	27197	53.57
GAMMNINFRA	EQ	26-May-2021	1.30	1.30	1.40	1.25	1.35	1.35	1.35	9996121	135.04	4063	6799401	68.02
GANDHITUBE	EQ	26-May-2021	314.30	320.00	320.00	312.00	315.00	314.75	316.92	6189	19.61	255	4613	74.54
GANECOS	EQ	26-May-2021	560.10	558.00	572.50	558.00	568.50	567.05	564.94	15853	89.56	1373	10479	66.10
GANESHHOUC	EQ	26-May-2021	64.55	65.00	67.50	65.00	66.80	66.55	66.64	37634	25.08	490	21522	57.19
GANGAFORGE	SM	26-May-2021	71.10	71.80	72.20	71.80	72.20	72.20	72.00	32000	23.04	4	16000	50.00
GANGESSECU	EQ	26-May-2021	68.60	69.60	71.45	69.00	69.30	69.30	70.18	3448	2.42	72	2354	68.27
GARFIBRES	EQ	26-May-2021	2894.10	2929.00	2929.00	2780.05	2815.00	2813.25	2837.24	23369	663.03	4632	11915	50.99
GATI	EQ	26-May-2021	121.00	118.00	131.65	115.70	124.10	124.15	125.99	4687366	5905.81	37211	1140279	24.33
GAYAHWS	EQ	26-May-2021	0.80	0.80	0.85	0.75	0.85	0.85	0.84	1891742	15.86	306	1360287	71.91
GAYAPROJ	EQ	26-May-2021	36.70	36.85	37.40	35.50	35.85	35.95	36.61	991853	363.09	3831	608227	61.32
GDL	EQ	26-May-2021	292.00	293.95	305.00	293.40	302.00	300.35	300.91	526721	1584.95	13075	290637	55.18
GEECEE	EQ	26-May-2021	113.55	113.00	122.70	113.00	116.50	116.50	118.77	117238	139.25	2446	49200	41.97
GEEKAYWIRE	EQ	26-May-2021	91.60	91.80	93.65	91.55	92.35	92.25	92.76	4278	3.97	82	3340	78.07
GENCON	EQ	26-May-2021	43.55	44.70	45.45	41.95	44.30	43.35	43.27	37841	16.37	244	22854	60.39
GENESYS	EQ	26-May-2021	100.70	105.70	105.70	105.70	105.70	105.70	105.70	3771	3.99	36	3771	100.00
GENUSPAPER	EQ	26-May-2021	9.05	9.20	9.35	8.95	9.15	9.20	9.12	422976	38.59	756	247831	58.59
GENUSPOWER	EQ	26-May-2021	56.70	58.55	60.55	58.15	59.45	59.70	59.42	1733715	1030.25	7175	943952	54.45
GEOJITFSL	EQ	26-May-2021	68.00	68.00	68.65	67.10	67.50	67.35	67.86	546330	370.72	4786	275701	50.46
GEPIL	EQ	26-May-2021	268.45	269.80	295.50	269.25	292.00	289.20	287.53	954305	2743.91	22774	312939	32.79
GESHIP	EQ	26-May-2021	405.95	408.90	414.00	404.50	410.10	411.50	409.40	221261	905.84	7615	111878	50.56
GET&D	EQ	26-May-2021	125.70	126.85	136.80	126.20	135.60	133.80	132.62	948842	1258.31	10700	350173	36.91
GFLLIMITED	EQ	26-May-2021	73.65	74.45	74.85	73.10	73.95	73.80	73.81	53948	39.82	784	40401	74.89
GHCL	EQ	26-May-2021	260.80	261.00	269.95	260.25	266.00	264.95	266.90	465589	1242.65	11520	175315	37.65
GICHSGFIN	EQ	26-May-2021	125.15	127.45	127.45	124.50	124.90	125.05	125.88	165672	208.55	2000	78009	47.09
GICRE	EQ	26-May-2021	193.65	194.80	195.35	193.00	193.75	193.40	193.67	187815	363.75	4010	93641	49.86
GILLANDERS	EQ	26-May-2021	41.80	42.05	42.85	41.05	42.10	42.10	41.75	2492	1.04	66	1739	69.78
GILLETTE	EQ	26-May-2021	5508.75	5500.00	5634.05	5490.70	5569.95	5574.60	5574.14	22755	1268.39	3822	9525	41.86
GINNIFILA	EQ	26-May-2021	29.05	29.00	30.45	29.00	29.10	29.20	29.56	347582	102.75	1566	180994	52.07
GIPCL	EQ	26-May-2021	82.35	82.95	84.10	82.65	83.45	83.25	83.36	401669	334.84	3448	256316	63.81
GIRIRAJ	SM	26-May-2021	66.20	65.00	69.00	65.00	69.00	67.00	67.00	2400	1.61	2	2400	100.00
GISOLUTION	EQ	26-May-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	250	0.01	1	250	100.00
GKWLIMITED	EQ	26-May-2021	523.15	512.95	534.10	511.40	533.10	531.40	527.57	2385	12.58	923	560	23.48
GLAND	EQ	26-May-2021	3274.65	3303.00	3363.00	3240.00	3246.00	3258.60	3302.37	283373	9358.02	24129	114302	40.34
GLAXO	EQ	26-May-2021	1468.70	1470.05	1475.00	1457.00	1466.90	1464.05	1463.69	22466	328.83	2524	14114	62.82
GLENMARK	EQ	26-May-2021	601.55	602.70	614.95	597.10	610.00	608.40	608.87	2251359	13707.93	32418	468518	20.81
GLOBAL	EQ	26-May-2021	52.20	52.25	53.70	51.50	52.20	52.30	52.38	10823	5.67	141	9326	86.17
GLOBALVECT	EQ	26-May-2021	46.85	47.20	48.75	47.20	47.75	47.75	48.02	26424	12.69	896	13919	52.68
GLOBE	BE	26-May-2021	48.95	47.00	48.90	46.90	48.70	47.75	47.13	406	0.19	7	-	-
GLOBUSSPR	EQ	26-May-2021	324.45	330.00	330.00	324.65	326.00	325.80	326.13	131484	428.81	4865	98333	74.79
GMBREW	EQ	26-May-2021	438.20	443.90	443.90	424.45	425.05	425.35	432.42	43162	186.64	2032	27569	63.87
GMDCLTD	EQ	26-May-2021	74.30	74.70	74.75	72.35	72.65	72.60	73.51	1498453	1101.45	8682	578857	38.63
GMMPFAUDLR	EQ	26-May-2021	5222.30	5234.95	5320.00	5125.85	5177.00	5177.00	5219.30	83059	4335.10	13127	20982	25.26
GMRINFRA	EQ	26-May-2021	26.95	26.95	27.75	26.55	27.10	27.20	27.35	57863432	15826.27	53784	28079054	48.53
GNA	EQ	26-May-2021	436.05	439.95	457.70	436.20	439.25	441.10	448.17	477372	2139.44	13772	114301	23.94
GNFC	EQ	26-May-2021	366.10	366.70	380.45	366.10	379.55	375.85	372.37	729748	2717.33	13145	367198	50.32
GOACARBON	EQ	26-May-2021	334.50	337.35	351.20	333.20	351.20	351.20	348.78	98811	344.64	1727	63339	64.10
GOCLCORP	EQ	26-May-2021	217.80	224.95	224.95	212.20	214.00	216.00	214.56	17115	36.72	626	9351	54.64
GODFRYPHLP	EQ	26-May-2021	902.00	909.95	910.00	902.05	908.00	905.25	906.69	25982	235.58	2879	11574	44.55
GODHA	BE	26-May-2021	41.05	41.05	42.00	41.00	42.00	42.00	41.24	135	0.06	5	-	-
GODREJAGRO	EQ	26-May-2021	552.15	552.15	560.00	546.10	549.90	548.30	552.04	131712	727.10	6870	62584	47.52
GODREJCP	EQ	26-May-2021	806.75	810.75	827.40	802.05	826.05	824.90	819.21	1798172	14730.78	41260	854027	47.49
GODREJIND	EQ	26-May-2021	553.75	558.00	564.40	551.00	551.40	552.80	558.53	237120	1324.39	11652	42743	18.03
GODREJPROP	EQ	26-May-2021	1343.00	1347.00	1359.70	1334.55	1349.95	1348.55	1346.89	795763	10718.04	25007	175062	22.00
GOENKA	BZ	26-May-2021	1.25	1.30	1.30	1.20	1.25	1.25	1.23	811304	9.96	212	-	-
GOKEX	EQ	26-May-2021	127.05	127.80	137.10	125.00	137.10	133.90	132.25	608027	804.13	8804	336555	55.35
GOKUL	EQ	26-May-2021	24.65	24.65	25.60	24.65	25.30	25.35	25.15	96479	24.27	760	68582	71.08
GOKULAGRO	EQ	26-May-2021	27.05	27.85	27.85	27.00	27.70	27.60	27.48	209823	57.65	1822	89640	42.72
GOLDBEES	EQ	26-May-2021	42.12	42.67	42.69	42.36	42.65	42.64	42.56	4771571	2030.69	17141	3852602	80.74
GOLDENTOBC	EQ	26-May-2021	45.70	46.45	47.30	45.45	45.90	46.45	46.27	9158	4.24	228	5407	59.04
GOLDIAM	EQ	26-May-2021	427.75	410.00	467.95	390.10	432.25	434.35	429.63	1174732	5047.06	42990	273001	23.24
GOLDSHARE	EQ	26-May-2021	42.85	42.85	43.45	42.85	43.20	43.20	43.21	139182	60.14	722	105588	75.86
GOLDTECH	EQ	26-May-2021	10.35	10.70	10.70	10.10	10.50	10.50	10.51	47893	5.03	190	37953	79.25
GOODLUCK	EQ	26-May-2021	101.55	101.80	103.50	100.00	100.15	100.60	101.73	165121	167.98	4046	84516	51.18
GOODYEAR	EQ	26-May-2021	935.65	940.00	946.95	937.05	938.75	939.35	941.19	23326	219.54	2339	15385	65.96
GPIL	EQ	26-May-2021	955.90	1025.00	1048.00	980.85	992.00	995.00	1008.49	975369	9836.46	43213	352242	36.11
GPPL	EQ	26-May-2021	102.65	103.00	106.60	103.00	103.90	103.90	104.75	1131865	1185.67	11127	470061	41.53
GPTINFRA	EQ	26-May-2021	46.10	47.40	48.00	46.10	47.00	47.40	46.99	93908	44.13	858	48842	52.01
GRANULES	EQ	26-May-2021	319.40	321.00	323.35	318.15	319.35	318.85	320.20	1644159	5264.67	19862	528137	32.12
GRAPHITE	EQ	26-May-2021	788.15	790.00	794.30	754.65	760.00	758.65	772.96	1657086	12808.55	55160	607125	36.64
GRASIM	EQ	26-May-2021	1374.90	1385.00	1431.95	1381.05	1408.00	1409.40	1409.92	4302562	60662.80	111898	689551	16.03
GRAVITA	EQ	26-May-2021	105.85	106.00	107.00	103.00	104.00	103.95	104.69	164427	172.14	3314	95414	58.03
GREAVESCOT	EQ	26-May-2021	130.90	132.00	132.30	130.00	130.35	130.40	131.23	599611	786.89	13103	316082	52.71
GREENLAM	EQ	26-May-2021	1134.20	1136.50	1180.00	1134.25	1170.90	1159.70	1163.73	3533	41.11	515	2357	66.71
GREENPANEL	EQ	26-May-2021	247.00	248.50	259.35	248.50	259.35	259.35	256.94	807937	2075.92	15320	598892	74.13
GREENPLY	EQ	26-May-2021	215.15	215.15	216.50	210.00	210.80	210.60	212.55	273772	581.91	6438	135206	49.39
GREENPOWER	EQ	26-May-2021	2.30	2.30	2.40	2.30	2.40	2.40	2.36	3858104	91.21	1546	2082722	53.98
GRINDWELL	EQ	26-May-2021	1197.35	1208.85	1223.55	1182.30	1208.00	1204.70	1207.41	91438	1104.03	9738	35167	38.46
GROBTEA	EQ	26-May-2021	895.25	897.00	940.00	897.00	940.00	940.00	933.21	1539	14.36	193	887	57.63
GRPLTD	EQ	26-May-2021	1034.50	1036.40	1048.75	1015.50	1032.00	1029.90	1029.33	1023	10.53	110	854	83.48
GRSE	EQ	26-May-2021	184.65	185.60	189.00	182.85	187.50	187.80	186.51	542811	1012.38	6774	212620	39.17
GSCLCEMENT	EQ	26-May-2021	39.50	39.50	40.45	39.50	39.75	39.65	40.06	339681	136.08	3323	150136	44.20
GSFC	EQ	26-May-2021	118.95	121.80	123.65	120.15	120.65	120.85	121.96	4261591	5197.42	27685	1394568	32.72
GSPL	EQ	26-May-2021	272.05	275.00	278.95	271.20	278.00	277.50	275.82	453322	1250.34	9566	206088	45.46
GSS	EQ	26-May-2021	66.65	67.70	67.70	60.00	60.00	60.80	62.86	952476	598.68	6586	787588	82.69
GTL	EQ	26-May-2021	7.70	7.70	8.05	7.40	8.05	8.05	7.97	452760	36.09	1013	325213	71.83
GTLINFRA	EQ	26-May-2021	0.80	0.80	0.85	0.80	0.85	0.85	0.84	58047354	488.70	6623	31386847	54.07
GTPL	EQ	26-May-2021	146.40	149.40	149.40	146.00	146.00	146.30	147.17	40662	59.84	851	26627	65.48
GUFICBIO	EQ	26-May-2021	191.85	191.95	196.00	187.45	189.90	189.20	191.45	552066	1056.91	9229	283061	51.27
GUJALKALI	EQ	26-May-2021	408.75	410.50	424.00	408.30	415.40	415.05	417.01	446289	1861.08	10884	129474	29.01
GUJAPOLLO	EQ	26-May-2021	218.15	222.00	225.50	218.00	224.00	223.50	221.51	11431	25.32	665	7750	67.80
GUJGASLTD	EQ	26-May-2021	515.25	518.70	520.40	511.00	514.00	513.90	515.96	756861	3905.07	20978	231912	30.64
GUJRAFFIA	BE	26-May-2021	71.90	69.00	75.45	69.00	75.45	72.45	71.88	10854	7.80	129	-	-
GULFOILLUB	EQ	26-May-2021	713.30	720.00	725.00	704.70	714.00	713.05	714.85	27617	197.42	2285	12544	45.42
GULFPETRO	EQ	26-May-2021	50.55	50.00	59.80	50.00	56.70	56.55	56.47	2362225	1333.92	13290	688518	29.15
GULPOLY	EQ	26-May-2021	167.05	166.00	170.00	161.85	162.40	162.95	164.93	212461	350.41	3593	142620	67.13
HAL	EQ	26-May-2021	1026.85	1027.00	1046.00	1017.45	1035.00	1035.80	1034.48	153304	1585.90	8971	64681	42.19
HAPPSTMNDS	EQ	26-May-2021	769.00	772.00	808.00	770.00	807.00	802.25	793.34	5493275	43580.47	116065	833023	15.16
HARRMALAYA	EQ	26-May-2021	202.50	205.00	207.75	195.50	198.95	196.90	201.96	431592	871.66	13840	163915	37.98
HATHWAY	EQ	26-May-2021	25.90	26.30	26.45	25.65	25.80	25.80	26.06	6208183	1618.06	10633	3161331	50.92
HATSUN	EQ	26-May-2021	861.15	852.30	869.95	852.30	863.20	859.70	864.67	25322	218.95	1884	11718	46.28
HAVELLS	EQ	26-May-2021	995.10	1003.00	1009.25	995.00	998.00	996.40	1000.25	1161924	11622.10	36246	329622	28.37
HAVISHA	BE	26-May-2021	0.85	0.90	0.90	0.80	0.90	0.90	0.88	93229	0.82	106	-	-
HBANKETF	EQ	26-May-2021	345.15	343.71	347.15	343.27	344.17	344.72	345.67	1849	6.39	78	1557	84.21
HBLPOWER	EQ	26-May-2021	40.45	40.75	47.50	40.50	47.35	46.80	45.04	8575349	3862.59	34416	3226929	37.63
HBSL	EQ	26-May-2021	18.50	19.35	19.35	17.85	18.15	18.15	18.17	2904	0.53	99	2102	72.38
HCC	EQ	26-May-2021	9.40	9.50	10.30	9.40	10.30	10.30	10.13	13352610	1353.07	7883	9195485	68.87
HCG	EQ	26-May-2021	194.35	196.00	197.00	192.65	195.00	193.65	194.81	30530	59.48	1590	17452	57.16
HCL-INSYS	EQ	26-May-2021	9.35	9.50	9.80	9.40	9.80	9.80	9.67	1493105	144.31	2408	1099179	73.62
HCLTECH	EQ	26-May-2021	940.60	940.00	948.95	932.55	946.00	945.80	941.45	5017674	47239.12	122694	2496338	49.75
HDFC	EQ	26-May-2021	2530.50	2547.00	2575.00	2530.50	2574.00	2567.55	2554.28	1839397	46983.40	81682	934560	50.81
HDFC	W3	26-May-2021	775.00	777.85	789.95	777.85	785.00	784.65	785.07	11400	89.50	19	9600	84.21
HDFCAMC	EQ	26-May-2021	2824.95	2825.50	2835.00	2815.00	2820.00	2819.95	2824.70	87468	2470.71	9139	44412	50.78
HDFCBANK	EQ	26-May-2021	1478.95	1480.00	1487.00	1470.00	1477.00	1477.05	1478.66	6141995	90819.28	180525	2462775	40.10
HDFCLIFE	EQ	26-May-2021	659.15	663.50	666.40	657.15	659.00	658.50	660.96	1938680	12813.96	54087	925086	47.72
HDFCMFGETF	EQ	26-May-2021	43.19	43.69	43.69	43.42	43.68	43.63	43.61	483372	210.78	945	405543	83.90
HDFCNIFETF	EQ	26-May-2021	160.59	163.80	163.85	160.70	161.50	161.56	161.77	11450	18.52	307	8625	75.33
HDFCSENETF	EQ	26-May-2021	537.91	540.00	564.11	540.00	542.10	543.19	552.03	11056	61.03	384	6118	55.34
HDIL	BZ	26-May-2021	4.95	5.05	5.15	4.85	5.15	5.15	5.07	491687	24.93	541	-	-
HEG	EQ	26-May-2021	2397.90	2406.00	2428.00	2341.10	2359.00	2353.25	2375.69	319315	7585.94	22898	68652	21.50
HEIDELBERG	EQ	26-May-2021	248.15	249.35	257.65	246.45	248.80	248.25	252.83	392167	991.50	12361	178033	45.40
HEMIPROP	EQ	26-May-2021	139.00	140.00	143.50	139.00	142.25	142.30	141.87	603445	856.12	6103	314642	52.14
HERANBA	EQ	26-May-2021	735.85	740.00	740.00	730.10	732.00	733.20	735.36	175280	1288.93	4942	56129	32.02
HERCULES	EQ	26-May-2021	123.50	122.10	133.00	119.90	127.00	126.95	128.62	602150	774.51	13713	236313	39.24
HERITGFOOD	EQ	26-May-2021	341.05	343.00	343.00	333.10	335.00	336.20	338.12	149385	505.10	4390	91441	61.21
HEROMOTOCO	EQ	26-May-2021	2929.70	2942.00	2986.75	2920.50	2967.00	2964.70	2953.53	817054	24131.96	38065	293031	35.86
HESTERBIO	EQ	26-May-2021	2666.90	2662.00	2675.00	2505.10	2537.80	2528.40	2555.89	38414	981.82	5035	20680	53.83
HEXATRADEX	EQ	26-May-2021	124.30	127.50	129.00	118.40	120.05	120.40	122.90	85406	104.97	619	54558	63.88
HFCL	EQ	26-May-2021	48.95	51.00	51.40	46.55	47.70	47.65	48.86	49653910	24261.71	96836	16031070	32.29
HGINFRA	EQ	26-May-2021	363.90	365.00	373.50	360.10	371.00	369.80	365.51	124801	456.16	5016	59187	47.43
HGS	EQ	26-May-2021	1822.50	1830.00	1840.00	1762.80	1766.00	1768.90	1793.64	36711	658.46	4202	24918	67.88
HIKAL	EQ	26-May-2021	399.75	404.75	419.70	403.85	419.70	419.70	417.31	335712	1400.97	3619	263294	78.43
HIL	EQ	26-May-2021	4537.40	4540.00	4667.25	4530.00	4650.00	4633.80	4608.14	13140	605.51	3523	7768	59.12
HILTON	BE	26-May-2021	11.40	11.60	11.85	11.10	11.20	11.25	11.42	13205	1.51	79	-	-
HIMATSEIDE	EQ	26-May-2021	179.95	181.25	184.50	174.40	178.00	177.70	179.98	193196	347.72	4142	109753	56.81
HINDALCO	EQ	26-May-2021	391.20	389.25	389.50	380.25	381.40	381.00	384.29	15340621	58952.24	127481	4765832	31.07
HINDCOMPOS	EQ	26-May-2021	329.05	329.60	329.60	306.60	320.70	320.40	318.65	36586	116.58	2110	15705	42.93
HINDCON	SM	26-May-2021	35.70	33.50	34.00	32.55	33.95	33.25	33.46	52000	17.40	13	36000	69.23
HINDCOPPER	EQ	26-May-2021	169.10	170.50	171.50	166.30	169.50	168.90	169.09	3454236	5840.68	22867	1209704	35.02
HINDMOTORS	EQ	26-May-2021	7.55	7.80	7.90	7.55	7.90	7.90	7.84	165923	13.01	329	156277	94.19
HINDNATGLS	EQ	26-May-2021	36.80	37.50	37.50	35.90	36.00	36.30	36.39	28510	10.37	241	24165	84.76
HINDOILEXP	EQ	26-May-2021	98.55	99.90	103.20	98.60	99.50	99.35	101.03	2073096	2094.52	19286	817738	39.45
HINDPETRO	EQ	26-May-2021	288.15	287.70	291.80	283.60	284.00	284.25	286.83	5707035	16369.60	62519	2336951	40.95
HINDUNILVR	EQ	26-May-2021	2344.05	2355.75	2370.20	2345.25	2354.75	2354.00	2358.39	811095	19128.75	48077	493837	60.89
HINDZINC	EQ	26-May-2021	333.30	336.00	337.40	324.70	326.65	325.85	330.40	2223573	7346.68	31886	733801	33.00
HIRECT	EQ	26-May-2021	142.20	142.80	147.60	141.10	145.85	146.35	145.42	112481	163.57	1837	59592	52.98
HISARMETAL	EQ	26-May-2021	118.85	121.75	121.90	116.20	116.30	116.45	117.35	25851	30.33	305	18473	71.46
HITECH	EQ	26-May-2021	421.60	427.00	427.00	410.00	412.25	414.65	414.24	43797	181.42	1827	12960	29.59
HITECHCORP	EQ	26-May-2021	184.95	187.00	188.55	181.00	183.70	183.25	185.03	16263	30.09	561	10837	66.64
HITECHGEAR	EQ	26-May-2021	194.60	197.00	198.00	190.05	192.00	191.70	193.10	7159	13.82	392	5222	72.94
HLEGLAS	EQ	26-May-2021	3385.20	3448.95	3501.05	3400.00	3430.00	3431.95	3451.73	11711	404.23	1841	7173	61.25
HLVLTD	EQ	26-May-2021	7.30	7.40	7.50	7.20	7.25	7.25	7.37	755988	55.69	1162	514732	68.09
HMT	BZ	26-May-2021	27.95	27.15	28.20	27.15	27.60	27.60	27.76	4558	1.27	42	-	-
HMVL	EQ	26-May-2021	91.50	95.80	106.70	94.50	97.55	97.40	101.06	1617251	1634.38	21730	437335	27.04
HNDFDS	EQ	26-May-2021	2409.80	2447.00	2489.00	2290.00	2344.90	2352.60	2370.66	51372	1217.86	8664	14902	29.01
HNGSNGBEES	EQ	26-May-2021	351.99	352.04	354.95	351.00	351.90	352.10	352.75	3886	13.71	189	2906	74.78
HOMEFIRST	EQ	26-May-2021	531.65	537.00	540.90	523.30	533.00	530.85	530.30	115695	613.53	6268	69150	59.77
HONAUT	EQ	26-May-2021	42284.95	42460.00	44490.20	42124.20	43735.10	43708.35	43557.68	5934	2584.71	3844	2611	44.00
HONDAPOWER	EQ	26-May-2021	1073.50	1078.90	1109.80	1061.55	1092.40	1090.35	1092.66	14274	155.97	1182	9662	67.69
HOVS	EQ	26-May-2021	58.15	57.10	59.05	56.20	56.50	56.65	57.65	26277	15.15	356	10292	39.17
HPIL	SM	26-May-2021	48.00	48.00	48.10	48.00	48.10	48.10	48.09	51000	24.53	4	51000	100.00
HPL	EQ	26-May-2021	55.60	55.90	56.70	54.10	54.50	54.30	55.21	257010	141.90	1951	180988	70.42
HSCL	EQ	26-May-2021	49.45	49.85	54.50	49.60	53.40	53.40	53.30	35278241	18802.82	90431	11227758	31.83
HSIL	EQ	26-May-2021	211.70	211.05	222.15	211.00	219.00	219.15	218.62	1258334	2750.97	23035	251955	20.02
HTMEDIA	EQ	26-May-2021	28.00	28.40	29.75	28.20	28.75	28.85	28.99	1069800	310.14	4205	502938	47.01
HUBTOWN	EQ	26-May-2021	18.10	18.80	19.00	18.65	19.00	19.00	18.89	126486	23.89	494	94453	74.67
HUDCO	EQ	26-May-2021	48.25	48.55	50.20	48.15	48.80	48.80	49.30	3426373	1689.09	12443	1162281	33.92
HUDCO	N2	26-May-2021	1245.03	1246.00	1246.50	1246.00	1246.50	1246.50	1246.25	20	0.25	2	10	50.00
HUDCO	N3	26-May-2021	1048.83	1048.85	1049.05	1048.85	1049.05	1049.05	1048.87	105	1.10	3	105	100.00
HUDCO	N5	26-May-2021	1198.00	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	200	2.39	2	200	100.00
HUDCO	N7	26-May-2021	1200.00	1164.00	1164.00	1164.00	1164.00	1164.00	1164.00	100	1.16	1	100	100.00
HUDCO	N8	26-May-2021	1245.00	1245.00	1245.15	1243.01	1244.00	1244.00	1244.05	960	11.94	29	660	68.75
HUDCO	ND	26-May-2021	1306.00	1314.85	1316.85	1314.85	1316.85	1316.81	1316.81	200	2.63	3	200	100.00
HUDCO	NE	26-May-2021	1457.79	1457.79	1457.79	1457.79	1457.79	1457.79	1457.79	100	1.46	3	100	100.00
HUHTAMAKI	EQ	26-May-2021	281.80	284.40	285.45	279.50	282.00	280.80	282.39	77313	218.33	1848	45110	58.35
IBMFNIFTY	EQ	26-May-2021	150.17	152.95	154.50	149.05	151.55	152.95	151.47	992	1.50	148	532	53.63
IBREALEST	EQ	26-May-2021	94.85	96.00	104.50	96.00	102.70	103.15	101.01	35832605	36195.92	128726	9262333	25.85
IBUCCREDIT	N6	26-May-2021	1049.70	1040.01	1040.01	1040.00	1040.00	1040.00	1040.00	60	0.62	6	60	100.00
IBUCCREDIT	NB	26-May-2021	909.00	915.80	915.80	915.80	915.80	915.80	915.80	66	0.60	4	66	100.00
IBUCCREDIT	ND	26-May-2021	960.00	940.80	965.80	940.00	965.80	965.80	940.85	256	2.41	6	250	97.66
IBULHSGFIN	EQ	26-May-2021	214.90	215.15	227.00	215.05	224.50	224.60	224.18	26738139	59940.53	153395	4937135	18.46
IBULHSGFIN	N6	26-May-2021	1058.90	1045.00	1045.00	974.70	1039.00	1035.21	1035.22	355	3.68	8	350	98.59
IBULHSGFIN	N8	26-May-2021	970.00	960.00	960.00	960.00	960.00	960.00	960.00	25	0.24	3	25	100.00
IBULHSGFIN	NA	26-May-2021	974.00	974.00	979.00	970.00	979.00	976.75	974.29	112	1.09	6	112	100.00
ICEMAKE	EQ	26-May-2021	79.20	80.00	82.45	78.10	79.90	79.35	79.87	21457	17.14	422	14452	67.35
ICICI500	EQ	26-May-2021	213.13	214.98	216.32	212.90	214.30	214.08	214.00	992	2.12	156	653	65.83
ICICIALPLV	EQ	26-May-2021	150.95	152.80	152.80	150.70	151.50	150.93	151.42	2078	3.15	112	1877	90.33
ICICIB22	EQ	26-May-2021	38.85	36.50	39.00	36.50	38.68	38.66	38.83	963312	374.04	2678	899863	93.41
ICICIBANK	EQ	26-May-2021	650.30	649.35	656.65	643.30	653.85	652.50	650.39	14487031	94222.48	193649	5661168	39.08
ICICIBANKN	EQ	26-May-2021	344.95	400.00	400.00	342.98	345.14	345.19	345.60	7561	26.13	321	1840	24.34
ICICIBANKP	EQ	26-May-2021	180.06	183.88	183.88	179.00	180.28	180.28	180.08	6620	11.92	81	2642	39.91
ICICIGI	EQ	26-May-2021	1479.85	1491.80	1499.55	1465.40	1471.00	1476.85	1480.06	456731	6759.87	37624	268370	58.76
ICICIGOLD	EQ	26-May-2021	43.16	45.00	45.00	43.25	43.54	43.55	43.51	256367	111.55	1402	203154	79.24
ICICILIQ	EQ	26-May-2021	999.99	1000.00	1000.01	999.99	1000.00	999.99	999.99	11775	117.75	24	11431	97.08
ICICILOVOL	EQ	26-May-2021	124.77	128.70	128.70	124.46	125.49	125.28	125.35	5971	7.48	684	4384	73.42
ICICIM150	EQ	26-May-2021	97.09	98.70	98.70	97.00	97.30	97.29	97.49	10673	10.40	229	8612	80.69
ICICIMCAP	EQ	26-May-2021	88.89	96.90	96.90	88.51	89.05	88.76	89.02	4646	4.14	266	3060	65.86
ICICINF100	EQ	26-May-2021	166.46	181.40	181.40	165.10	167.59	167.00	167.45	21181	35.47	328	20188	95.31
ICICINIFTY	EQ	26-May-2021	161.62	171.30	171.30	151.90	162.46	162.51	162.34	62480	101.43	3172	34813	55.72
ICICINV20	EQ	26-May-2021	80.83	91.30	91.30	80.10	81.75	81.67	81.49	10988	8.95	703	9239	84.08
ICICINXT50	EQ	26-May-2021	37.89	41.30	41.30	37.66	37.90	37.88	38.03	12076	4.59	437	10750	89.02
ICICIPHARM	EQ	26-May-2021	84.56	84.50	85.98	84.50	84.76	84.79	84.91	15598	13.24	174	12295	78.82
ICICIPRULI	EQ	26-May-2021	531.15	534.00	544.90	524.10	525.00	525.90	533.75	2752131	14689.49	59795	1457237	52.95
ICICISENSX	EQ	26-May-2021	546.51	550.00	552.99	545.20	549.98	549.95	549.21	540	2.97	87	193	35.74
ICICITECH	EQ	26-May-2021	265.83	267.34	270.25	266.00	270.15	270.05	267.99	7850	21.04	184	5481	69.82
ICIL	EQ	26-May-2021	151.45	152.00	154.20	150.15	151.35	150.80	151.80	173119	262.79	3224	75429	43.57
ICRA	EQ	26-May-2021	3167.00	3169.00	3238.00	3143.05	3168.95	3171.65	3177.31	3877	123.18	869	1443	37.22
IDBI	EQ	26-May-2021	38.60	38.90	39.10	38.30	38.65	38.65	38.70	10708731	4143.82	17086	3063865	28.61
IDBIGOLD	EQ	26-May-2021	4412.65	4450.00	4450.00	4422.00	4423.30	4430.15	4433.00	57	2.53	26	39	68.42
IDEA	EQ	26-May-2021	8.55	8.65	8.65	8.50	8.55	8.55	8.54	74951767	6400.63	112384	24861742	33.17
IDFC	EQ	26-May-2021	58.60	59.40	60.00	58.15	59.00	59.20	59.09	11028899	6517.25	20220	6539273	59.29
IDFCFIRSTB	EQ	26-May-2021	58.95	59.10	59.30	57.70	57.85	57.80	58.34	42304492	24681.74	68818	14745971	34.86
IDFCFIRSTB	NA	26-May-2021	11350.00	11295.12	11350.00	11295.11	11350.00	11350.00	11324.17	17	1.93	5	13	76.47
IDFCFIRSTB	NC	26-May-2021	10850.03	10850.51	10850.51	10850.51	10850.51	10850.51	10850.51	4	0.43	1	4	100.00
IDFNIFTYET	EQ	26-May-2021	157.88	160.00	160.00	158.37	159.49	159.49	159.30	78	0.12	21	59	75.64
IEX	EQ	26-May-2021	360.05	363.40	364.55	355.40	357.10	356.45	359.44	1860273	6686.63	42626	1016238	54.63
IFBAGRO	EQ	26-May-2021	477.10	483.55	485.85	471.00	472.20	472.45	476.88	19197	91.55	1368	10187	53.07
IFBIND	EQ	26-May-2021	1094.40	1110.00	1145.00	1074.85	1112.50	1111.85	1116.29	339442	3789.16	21311	85017	25.05
IFCI	EQ	26-May-2021	11.70	11.85	12.25	11.80	12.25	12.25	12.16	4421396	537.82	5447	2931205	66.30
IFCI	NF	26-May-2021	1056.41	1052.00	1052.00	1050.00	1051.00	1051.00	1051.50	300	3.15	9	300	100.00
IFCI	NH	26-May-2021	1090.00	1090.00	1095.00	1090.00	1095.00	1091.78	1090.46	385	4.20	10	385	100.00
IFCI	NL	26-May-2021	1060.10	1069.80	1069.90	1069.80	1069.90	1069.90	1069.85	2	0.02	2	1	50.00
IFGLEXPOR	EQ	26-May-2021	360.85	366.90	366.90	351.00	352.20	352.30	355.35	54504	193.68	2134	37837	69.42
IGARASHI	EQ	26-May-2021	480.10	480.00	484.45	455.00	455.40	456.50	465.61	237385	1105.28	7462	125914	53.04
IGL	EQ	26-May-2021	508.35	510.00	513.15	507.00	509.95	509.20	509.43	1632830	8318.08	25719	616466	37.75
IGPL	EQ	26-May-2021	598.80	603.00	614.00	584.80	596.00	590.20	599.70	358574	2150.36	14961	176824	49.31
IIFCL	N3	26-May-2021	1402.00	1400.00	1420.00	1372.76	1420.00	1420.00	1397.41	2450	34.24	14	1800	73.47
IIFCL	N4	26-May-2021	1421.00	1428.00	1429.00	1428.00	1429.00	1429.00	1428.60	1892	27.03	24	1892	100.00
IIFL	EQ	26-May-2021	260.95	261.00	262.95	258.00	259.90	259.85	259.93	91735	238.45	6713	68671	74.86
IIFL	N2	26-May-2021	1028.05	1029.30	1029.30	1029.30	1029.30	1029.30	1029.30	1	0.01	1	1	100.00
IIFL	N3	26-May-2021	1235.00	1235.60	1235.60	1235.60	1235.60	1235.60	1235.60	11	0.14	2	11	100.00
IIFL	N4	26-May-2021	1019.30	1023.99	1024.00	1023.99	1024.00	1024.00	1023.99	26	0.27	3	26	100.00
IIFL	N5	26-May-2021	1045.25	1080.00	1080.00	1045.25	1045.25	1062.62	1062.63	2	0.02	2	1	50.00
IIFL	N7	26-May-2021	1020.09	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	50	0.60	1	50	100.00
IIFL	NE	26-May-2021	1003.25	1003.25	1009.90	1000.01	1007.99	1003.09	1001.28	1073	10.74	23	970	90.40
IIFL	NF	26-May-2021	1008.00	1006.00	1009.00	1004.50	1006.50	1006.12	1005.65	2567	25.81	52	2567	100.00
IIFL	NG	26-May-2021	983.00	991.01	991.01	991.01	991.01	991.01	991.01	25	0.25	1	25	100.00
IIFLSEC	EQ	26-May-2021	74.10	74.50	77.50	73.25	74.75	74.80	75.76	1622657	1229.36	7093	706442	43.54
IIFLWAM	EQ	26-May-2021	1187.95	1187.95	1192.70	1143.00	1149.00	1166.40	1168.04	26423	308.63	2338	13667	51.72
IITL	EQ	26-May-2021	63.10	63.10	65.35	60.30	62.50	62.45	62.28	9751	6.07	192	6737	69.09
IL&FSENGG	BZ	26-May-2021	3.30	3.45	3.45	3.30	3.45	3.45	3.43	170674	5.85	33	-	-
IL&FSTRANS	BZ	26-May-2021	2.35	2.45	2.45	2.30	2.40	2.45	2.39	105710	2.53	87	-	-
IMAGICAA	EQ	26-May-2021	7.35	7.50	7.70	7.45	7.70	7.65	7.67	680940	52.22	551	363279	53.35
IMFA	EQ	26-May-2021	415.45	416.25	423.60	414.75	414.95	415.25	417.92	35076	146.59	1633	19251	54.88
IMPAL	EQ	26-May-2021	658.65	664.95	670.05	658.05	666.90	666.50	664.85	2333	15.51	176	1794	76.90
IMPEXFERRO	BE	26-May-2021	0.90	0.85	0.85	0.85	0.85	0.85	0.85	8000	0.07	12	-	-
INCREDIBLE	EQ	26-May-2021	29.10	29.60	30.00	27.95	28.70	29.05	29.21	110034	32.14	769	59635	54.20
INDBANK	EQ	26-May-2021	16.00	16.25	16.35	15.55	15.90	15.80	16.09	155112	24.96	573	111836	72.10
INDHOTEL	EQ	26-May-2021	135.15	135.90	138.85	130.00	131.25	131.20	135.13	5012018	6772.98	30935	1375087	27.44
INDIACEM	EQ	26-May-2021	186.45	187.00	193.40	186.65	189.50	189.50	190.14	4360631	8291.25	28158	1026988	23.55
INDIAGLYCO	EQ	26-May-2021	481.85	481.00	498.00	481.00	484.00	486.50	491.20	190990	938.14	6416	45466	23.81
INDIAMART	EQ	26-May-2021	7655.10	7674.00	7695.00	7500.00	7515.85	7541.80	7605.20	80069	6089.41	16203	29953	37.41
INDIANB	EQ	26-May-2021	142.45	143.40	144.70	141.55	142.50	142.70	143.13	2567381	3674.59	12752	519945	20.25
INDIANCARD	EQ	26-May-2021	164.05	171.95	171.95	158.50	162.00	160.80	162.61	4797	7.80	201	2213	46.13
INDIANHUME	EQ	26-May-2021	188.90	190.00	205.00	188.90	204.10	203.80	199.48	589819	1176.59	14732	333066	56.47
INDIGO	EQ	26-May-2021	1719.10	1735.00	1748.70	1710.00	1720.25	1724.15	1730.11	617840	10689.30	22221	164962	26.70
INDIGOPNTS	EQ	26-May-2021	2541.35	2545.00	2580.00	2535.00	2561.00	2572.05	2554.39	65219	1665.95	8403	20108	30.83
INDIGRID	IV	26-May-2021	130.85	130.99	132.50	129.65	132.50	132.09	131.44	176904	232.53	85	166698	94.23
INDIGRID	NJ	26-May-2021	1032.25	1030.00	1038.00	1030.00	1033.00	1034.11	1033.30	1545	15.96	14	1045	67.64
INDLMETER	EQ	26-May-2021	15.20	15.40	16.35	14.90	15.70	15.60	15.51	20693	3.21	236	12979	62.72
INDNIPPON	EQ	26-May-2021	399.55	393.05	399.95	392.00	392.50	392.95	395.27	16697	66.00	897	11447	68.56
INDOCO	EQ	26-May-2021	338.20	356.70	405.80	350.00	395.35	397.35	389.89	4905111	19124.56	93416	918707	18.73
INDORAMA	EQ	26-May-2021	51.50	51.80	54.25	51.40	53.35	53.15	53.30	272178	145.08	1748	206813	75.98
INDOSOLAR	BZ	26-May-2021	1.95	1.95	1.95	1.90	1.90	1.90	1.91	252833	4.84	174	-	-
INDOSTAR	EQ	26-May-2021	303.05	308.00	330.00	303.50	304.00	305.55	314.67	704807	2217.80	25106	414022	58.74
INDOTECH	EQ	26-May-2021	121.75	120.90	136.45	118.90	128.95	129.15	130.02	161862	210.45	3771	75012	46.34
INDOTHAI	BE	26-May-2021	53.80	55.90	55.90	52.80	52.80	52.80	54.35	3698	2.01	13	-	-
INDOWIND	EQ	26-May-2021	4.15	4.15	4.35	4.10	4.15	4.25	4.21	119659	5.03	253	70750	59.13
INDRAMEDCO	EQ	26-May-2021	86.15	86.75	92.75	86.40	89.10	89.15	90.60	2177130	1972.40	17512	631089	28.99
INDSWFTLAB	EQ	26-May-2021	87.80	88.00	91.50	87.10	88.90	88.30	89.31	315839	282.06	3179	172410	54.59
INDTERRAIN	EQ	26-May-2021	34.55	34.95	35.30	33.15	33.75	33.85	34.31	245836	84.35	1554	141142	57.41
INDUSINDBK	EQ	26-May-2021	993.90	998.85	1007.95	987.00	996.50	998.45	1000.68	2972854	29748.78	55072	317410	10.68
INDUSTOWER	EQ	26-May-2021	241.85	242.20	243.30	241.10	241.20	241.45	242.03	1362886	3298.56	15383	657414	48.24
INEOSSTYRO	EQ	26-May-2021	1321.75	1339.95	1390.00	1319.75	1369.40	1369.45	1364.62	126976	1732.74	8776	70755	55.72
INFIBEAM	EQ	26-May-2021	40.00	40.30	41.40	40.00	40.35	40.20	40.51	6585518	2667.53	10113	3357277	50.98
INFOBEAN	EQ	26-May-2021	257.25	259.60	260.00	253.05	255.00	256.75	257.93	23208	59.86	721	15725	67.76
INFOMEDIA	EQ	26-May-2021	4.60	4.50	4.80	4.50	4.80	4.80	4.80	63200	3.03	69	61793	97.77
INFRABEES	EQ	26-May-2021	438.26	447.03	447.03	436.10	438.70	438.63	438.30	3924	17.20	185	3369	85.86
INFY	EQ	26-May-2021	1361.60	1367.90	1400.00	1362.05	1395.00	1397.25	1386.91	6850024	95003.78	174833	3555403	51.90
INGERRAND	EQ	26-May-2021	894.45	900.00	1036.05	896.00	987.50	997.00	1002.48	1335467	13387.85	61994	185870	13.92
INNOVATIVE	SM	26-May-2021	8.00	8.00	8.00	7.75	7.75	7.75	7.93	21000	1.67	6	21000	100.00
INOXLEISUR	EQ	26-May-2021	306.30	309.50	311.85	306.00	307.80	308.25	309.45	417379	1291.56	7949	170883	40.94
INOXWIND	EQ	26-May-2021	74.15	74.30	75.80	74.30	74.75	74.85	75.17	69815	52.48	1276	38786	55.56
INSECTICID	EQ	26-May-2021	540.65	542.60	559.80	537.25	553.00	550.90	547.60	32333	177.06	2067	17043	52.71
INSPIRISYS	EQ	26-May-2021	44.20	44.95	46.40	43.50	43.50	43.75	44.84	65464	29.36	599	41357	63.18
INTELLECT	EQ	26-May-2021	769.40	774.80	775.00	756.00	764.00	762.45	762.55	177276	1351.81	13648	83400	47.05
INTENTECH	EQ	26-May-2021	55.10	55.20	56.45	52.70	53.00	53.30	53.92	102478	55.26	1377	63529	61.99
INVENTURE	EQ	26-May-2021	32.95	32.95	33.85	32.50	33.15	32.95	33.09	167616	55.47	858	127989	76.36
IOB	EQ	26-May-2021	16.85	16.95	17.00	16.70	16.75	16.75	16.82	5113922	860.41	5364	1862936	36.43
IOC	EQ	26-May-2021	110.30	110.10	112.80	109.25	111.90	112.00	111.81	36991909	41361.65	104758	12041227	32.55
IOLCP	EQ	26-May-2021	617.15	622.00	656.00	616.00	649.00	648.05	642.43	1388785	8921.90	38215	353470	25.45
IPCALAB	EQ	26-May-2021	2213.35	2220.00	2258.30	2212.00	2240.00	2243.90	2236.05	152627	3412.81	17378	73443	48.12
IRB	EQ	26-May-2021	109.20	110.40	110.40	108.00	108.70	108.60	109.29	915701	1000.75	8965	475039	51.88
IRBINVIT	IV	26-May-2021	54.08	54.00	54.00	53.61	53.75	53.74	53.77	262500	141.15	93	210000	80.00
IRCON	EQ	26-May-2021	49.20	49.50	49.50	49.00	49.10	49.05	49.16	1795992	882.94	8408	936212	52.13
IRCTC	EQ	26-May-2021	1907.95	1920.00	1930.05	1888.00	1892.00	1894.05	1910.85	922757	17632.54	43875	247907	26.87
IRFC	EQ	26-May-2021	23.95	24.10	24.10	23.80	23.85	23.85	23.89	10671045	2549.65	22962	5311961	49.78
IRFC	N1	26-May-2021	1078.20	1080.00	1080.00	1078.00	1078.15	1078.19	1078.12	993	10.71	9	893	89.93
IRFC	N2	26-May-2021	1262.59	1261.00	1261.00	1261.00	1261.00	1261.00	1261.00	26	0.33	2	26	100.00
IRFC	N5	26-May-2021	1089.00	1089.50	1089.50	1089.50	1089.50	1089.50	1089.50	2	0.02	1	2	100.00
IRFC	N9	26-May-2021	1199.99	1200.00	1210.00	1200.00	1210.00	1210.00	1203.59	78	0.94	2	78	100.00
IRFC	NA	26-May-2021	1288.14	1276.17	1285.00	1276.17	1285.00	1285.00	1278.46	277	3.54	11	277	100.00
IRFC	NC	26-May-2021	1280.00	1279.95	1279.95	1279.95	1279.95	1279.95	1279.95	1	0.01	1	1	100.00
IRFC	NE	26-May-2021	1316.99	1314.00	1320.00	1314.00	1315.00	1315.00	1316.66	625	8.23	9	625	100.00
IRFC	NJ	26-May-2021	1260.00	1261.00	1261.00	1261.00	1261.00	1261.00	1261.00	5	0.06	1	5	100.00
IRFC	NN	26-May-2021	1188.99	1144.31	1172.79	1144.31	1172.79	1172.79	1169.42	170	1.99	5	170	100.00
IRISDOREME	EQ	26-May-2021	114.45	115.15	117.95	114.00	114.70	114.40	114.89	1801	2.07	49	1547	85.90
ISEC	EQ	26-May-2021	572.30	573.95	579.10	571.55	575.00	573.40	574.11	487560	2799.12	13292	263239	53.99
ISFT	EQ	26-May-2021	85.45	87.80	89.70	87.00	89.70	89.70	89.07	50536	45.01	455	42133	83.37
ISGEC	EQ	26-May-2021	526.85	530.90	553.00	528.00	534.80	536.75	542.03	338267	1833.52	7421	216438	63.98
ISMTLTD	BE	26-May-2021	18.95	19.70	19.85	18.50	19.40	19.35	19.71	406577	80.14	585	-	-
ITC	EQ	26-May-2021	210.90	211.80	212.45	210.30	210.90	210.60	211.33	17576137	37143.59	88996	9649911	54.90
ITDC	EQ	26-May-2021	384.00	386.90	397.95	386.00	388.00	387.10	390.69	116043	453.37	5481	28772	24.79
ITDCEM	EQ	26-May-2021	84.85	85.30	85.80	83.15	83.90	83.85	84.39	580078	489.54	5558	343627	59.24
ITI	EQ	26-May-2021	119.75	120.00	122.70	119.15	119.65	119.95	121.20	538752	652.98	6619	135855	25.22
IVC	BE	26-May-2021	5.85	6.00	6.00	5.70	5.95	5.95	5.90	164454	9.70	286	-	-
IVP	EQ	26-May-2021	125.10	127.60	127.60	124.50	124.55	124.70	125.51	966	1.21	70	775	80.23
IVZINGOLD	EQ	26-May-2021	4390.00	4392.25	4430.00	4390.00	4410.00	4429.00	4412.49	432	19.06	35	239	55.32
IVZINNIFTY	EQ	26-May-2021	1639.90	1645.00	1645.00	1644.80	1644.80	1644.84	1644.84	10	0.16	2	10	100.00
IZMO	EQ	26-May-2021	80.20	79.95	84.20	79.05	82.50	82.40	82.88	198462	164.49	1838	108260	54.55
J&KBANK	EQ	26-May-2021	29.45	29.45	29.65	28.80	29.05	28.90	29.15	2715472	791.68	6720	1287519	47.41
JAGRAN	EQ	26-May-2021	59.65	60.35	60.95	59.35	59.85	59.60	60.13	574742	345.61	6363	307404	53.49
JAGSNPHARM	EQ	26-May-2021	104.30	105.30	105.65	100.15	100.80	101.25	102.97	145026	149.33	2945	74772	51.56
JAIBALAJI	EQ	26-May-2021	45.65	45.95	46.70	43.40	44.20	44.15	44.21	152065	67.23	720	122019	80.24
JAICORPLTD	EQ	26-May-2021	102.20	102.50	106.15	102.30	103.60	103.60	103.99	1737284	1806.52	11015	363343	20.91
JAINSTUDIO	BZ	26-May-2021	2.20	2.20	2.20	2.20	2.20	2.20	2.20	21	0.00	2	-	-
JAMNAAUTO	EQ	26-May-2021	81.55	82.25	86.30	82.25	84.20	84.15	84.63	4262115	3607.17	23567	1602280	37.59
JASH	EQ	26-May-2021	427.80	433.00	437.00	420.10	422.00	422.00	425.66	6030	25.67	426	3883	64.39
JAYAGROGN	EQ	26-May-2021	191.55	191.65	192.25	186.10	188.50	187.60	189.92	45133	85.72	1518	26711	59.18
JAYBARMARU	EQ	26-May-2021	334.65	339.90	366.00	339.85	356.05	356.75	356.43	168513	600.63	8758	61206	36.32
JAYNECOIND	EQ	26-May-2021	18.00	18.30	18.40	17.40	17.75	17.65	17.86	467406	83.48	688	348338	74.53
JAYSREETEA	EQ	26-May-2021	104.45	104.80	104.85	101.05	101.50	101.45	102.82	277719	285.55	4712	116130	41.82
JBCHEPHARM	EQ	26-May-2021	1415.05	1400.00	1490.00	1397.50	1479.90	1473.55	1460.47	218958	3197.81	18295	78841	36.01
JBFIND	BE	26-May-2021	23.30	24.45	24.45	22.15	24.45	24.45	23.99	1059116	254.10	699	-	-
JBMA	EQ	26-May-2021	439.45	439.40	439.85	427.00	427.90	428.30	432.97	35642	154.32	2243	17363	48.71
JCHAC	EQ	26-May-2021	2313.55	2330.10	2360.00	2291.00	2293.75	2297.00	2318.97	64940	1505.94	6072	26398	40.65
JETAIRWAYS	BZ	26-May-2021	93.05	95.80	97.70	95.50	97.70	97.70	97.56	46399	45.27	470	-	-
JETKNIT	SM	26-May-2021	23.95	22.80	22.80	22.80	22.80	22.80	22.80	1500	0.34	1	1500	100.00
JHS	EQ	26-May-2021	20.90	21.05	21.05	20.35	20.60	20.65	20.75	66260	13.75	319	49036	74.01
JIKIND	BE	26-May-2021	0.60	0.65	0.65	0.55	0.65	0.60	0.58	41804	0.24	52	-	-
JINDALPHOT	BE	26-May-2021	52.75	53.35	53.80	52.00	53.55	53.55	53.03	4369	2.32	48	-	-
JINDALPOLY	EQ	26-May-2021	844.80	854.00	860.00	832.00	834.00	837.25	846.89	62618	530.30	6656	34746	55.49
JINDALSAW	EQ	26-May-2021	94.55	97.00	98.60	95.10	95.55	95.85	96.84	6943213	6723.49	33530	2206716	31.78
JINDALSTEL	EQ	26-May-2021	407.65	402.00	402.00	386.45	390.50	389.85	393.61	17597454	69265.11	180198	4757418	27.03
JINDRILL	EQ	26-May-2021	105.40	105.45	114.35	105.25	112.80	112.55	111.15	145036	161.20	1826	70791	48.81
JINDWORLD	EQ	26-May-2021	53.65	54.45	54.45	52.65	52.80	52.95	53.74	164139	88.21	1068	28459	17.34
JISLDVREQS	EQ	26-May-2021	13.50	13.25	13.75	12.85	13.30	13.55	13.43	102119	13.71	480	68563	67.14
JISLJALEQS	EQ	26-May-2021	21.45	22.00	22.30	21.55	22.10	22.05	21.96	2473370	543.16	4022	1539953	62.26
JITFINFRA	BE	26-May-2021	11.75	11.75	11.75	11.20	11.30	11.35	11.38	11570	1.32	73	-	-
JIYAECO	BE	26-May-2021	5.00	5.10	5.10	5.00	5.10	5.10	5.08	31369	1.59	87	-	-
JKCEMENT	EQ	26-May-2021	2867.90	2883.00	2937.95	2840.05	2895.00	2869.55	2862.74	20088	575.07	6528	13177	65.60
JKIL	EQ	26-May-2021	191.25	193.40	196.80	177.50	179.00	179.70	186.19	738602	1375.20	13747	313335	42.42
JKLAKSHMI	EQ	26-May-2021	532.00	528.35	555.00	524.00	553.00	551.45	545.53	1412582	7706.12	30785	332202	23.52
JKPAPER	EQ	26-May-2021	156.60	157.00	157.25	152.00	153.45	152.80	153.76	1905608	2929.98	15350	518441	27.21
JKTYRE	EQ	26-May-2021	126.70	126.70	129.80	125.65	127.20	127.10	127.97	1371641	1755.36	11643	685288	49.96
JMA	EQ	26-May-2021	46.15	46.30	50.45	46.00	48.60	48.95	48.99	229950	112.66	1774	102803	44.71
JMCPROJECT	EQ	26-May-2021	111.25	112.15	117.90	111.70	115.10	115.55	115.14	466127	536.70	10410	203296	43.61
JMFINANCIL	EQ	26-May-2021	82.00	82.30	86.80	81.75	85.40	85.25	85.36	3609107	3080.88	19531	1108439	30.71
JMTAUTOLTD	EQ	26-May-2021	2.65	2.65	2.70	2.60	2.70	2.70	2.67	372886	9.97	500	285265	76.50
JOCIL	EQ	26-May-2021	202.25	202.40	207.00	195.10	196.70	196.40	201.32	48391	97.42	1160	29537	61.04
JPASSOCIAT	EQ	26-May-2021	8.20	8.35	9.70	8.20	9.20	9.25	9.07	111852972	10142.85	52337	35160170	31.43
JPINFRATEC	EQ	26-May-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	422372	8.45	172	422372	100.00
JPPOWER	EQ	26-May-2021	3.90	4.05	4.05	3.85	4.05	4.05	4.00	99639177	3989.10	17744	52634151	52.82
JSL	EQ	26-May-2021	93.95	94.50	94.50	91.20	92.70	92.65	92.82	1177639	1093.05	8402	727526	61.78
JSLHISAR	EQ	26-May-2021	176.00	176.50	179.80	174.85	178.30	177.65	177.32	395905	702.03	5274	185270	46.80
JSWENERGY	EQ	26-May-2021	118.10	118.00	118.10	114.20	115.85	115.10	116.00	2214904	2569.25	12594	895393	40.43
JSWHL	EQ	26-May-2021	4461.75	4401.05	4489.80	4382.20	4477.65	4468.45	4451.95	2147	95.58	323	1577	73.45
JSWISPL	EQ	26-May-2021	55.90	56.00	56.40	53.15	53.20	53.15	53.93	2382387	1284.71	6919	1519104	63.76
JSWSTEEL	EQ	26-May-2021	700.80	686.30	691.00	673.55	683.85	682.20	682.18	18721303	127713.53	208899	2957937	15.80
JTEKTINDIA	EQ	26-May-2021	114.50	113.80	120.75	110.25	114.85	116.00	116.00	5080468	5893.32	52875	705314	13.88
JUBLFOOD	EQ	26-May-2021	3073.95	3097.90	3152.90	3070.00	3150.00	3144.40	3114.79	614428	19138.11	36175	169405	27.57
JUBLINDS	EQ	26-May-2021	295.70	298.70	299.95	290.00	291.90	291.40	294.49	43272	127.43	2086	27704	64.02
JUBLINGREA	EQ	26-May-2021	471.65	472.00	503.70	462.20	488.00	484.60	486.89	1086601	5290.59	27063	467005	42.98
JUBLPHARMA	EQ	26-May-2021	845.15	849.95	902.00	845.35	898.80	897.00	882.20	726091	6405.61	22208	305474	42.07
JUMPNET	EQ	26-May-2021	7.20	7.55	7.55	6.85	7.05	7.20	7.20	11792264	848.76	8801	7353370	62.36
JUNIORBEES	EQ	26-May-2021	389.66	396.00	396.00	374.00	390.02	389.50	390.60	99547	388.84	4001	78438	78.79
JUSTDIAL	EQ	26-May-2021	786.85	791.95	870.00	788.40	862.00	857.20	837.34	10099722	84569.07	203985	1511362	14.96
JYOTHYLAB	EQ	26-May-2021	149.90	150.45	158.50	150.05	157.10	156.90	155.98	3590806	5601.02	31434	1618346	45.07
JYOTISTRUC	BZ	26-May-2021	4.50	4.35	4.60	4.30	4.30	4.35	4.34	64526	2.80	40	-	-
KABRAEXTRU	EQ	26-May-2021	190.00	189.00	208.90	186.40	200.75	200.40	203.07	975589	1981.13	23570	366164	37.53
KAJARIACER	EQ	26-May-2021	950.45	951.00	965.00	950.00	962.00	962.60	957.75	246380	2359.71	4212	216476	87.86
KAKATCEM	EQ	26-May-2021	250.10	249.65	258.80	240.00	245.05	243.75	249.81	27629	69.02	1692	14796	53.55
KALPATPOWR	EQ	26-May-2021	427.45	430.85	434.25	424.20	425.25	426.40	428.74	470326	2016.46	9677	167614	35.64
KALYANIFRG	BE	26-May-2021	193.55	192.00	200.00	192.00	195.00	195.00	197.83	1386	2.74	56	-	-
KALYANKJIL	EQ	26-May-2021	67.85	69.00	72.40	69.00	71.15	71.20	71.26	8567087	6104.98	51890	2921213	34.10
KAMATHOTEL	EQ	26-May-2021	45.50	45.80	47.80	43.50	44.25	44.40	45.69	598941	273.68	5178	256364	42.80
KAMDHENU	EQ	26-May-2021	149.70	151.75	151.75	147.65	148.50	148.45	148.53	62332	92.58	1379	41974	67.34
KANANIIND	EQ	26-May-2021	4.25	4.25	4.40	4.25	4.25	4.30	4.30	3335	0.14	66	2742	82.22
KANORICHEM	EQ	26-May-2021	137.95	139.00	142.65	135.95	141.90	141.70	139.36	52815	73.60	732	32500	61.54
KANPRPLA	EQ	26-May-2021	213.25	215.90	255.90	215.90	255.90	255.90	244.82	444714	1088.74	7472	230834	51.91
KANSAINER	EQ	26-May-2021	574.70	578.10	585.00	576.10	580.00	582.30	581.01	200618	1165.60	8715	86639	43.19
KAPSTON	BE	26-May-2021	89.95	85.65	90.95	85.65	90.70	90.65	90.37	380	0.34	11	-	-
KARDA	EQ	26-May-2021	177.05	178.90	181.70	174.70	178.90	177.95	177.64	370475	658.11	1432	224058	60.48
KARMAENG	EQ	26-May-2021	14.70	15.00	15.25	14.00	15.00	14.80	14.92	17284	2.58	95	7225	41.80
KARURVYSYA	EQ	26-May-2021	58.15	58.75	59.50	58.10	58.30	58.25	58.78	1257043	738.94	7163	552802	43.98
KAYA	EQ	26-May-2021	289.30	291.50	304.00	290.00	292.10	294.10	297.10	70027	208.05	2709	39404	56.27
KCP	EQ	26-May-2021	108.15	109.30	111.95	107.00	107.85	107.65	109.20	600422	655.67	8722	149249	24.86
KCPSUGIND	EQ	26-May-2021	21.50	21.65	22.25	21.30	21.30	21.45	21.65	301081	65.17	1044	146860	48.78
KDDL	EQ	26-May-2021	284.55	286.80	287.20	281.45	285.85	285.20	284.28	5893	16.75	208	3564	60.48
KEC	EQ	26-May-2021	424.70	424.70	434.70	424.30	430.00	430.45	429.15	472396	2027.27	10775	222186	47.03
KECL	BE	26-May-2021	18.75	19.65	19.65	19.65	19.65	19.65	19.65	58947	11.58	156	-	-
KEERTI	EQ	26-May-2021	20.45	21.15	22.05	20.50	21.65	21.75	21.22	145669	30.91	659	109872	75.43
KEI	EQ	26-May-2021	602.45	600.00	613.25	597.00	604.00	602.85	603.62	251749	1519.61	13052	61481	24.42
KELLTONTEC	EQ	26-May-2021	70.55	76.00	76.50	73.50	73.80	74.20	74.84	4641748	3474.00	19918	1570920	33.84
KENNAMET	EQ	26-May-2021	1294.45	1282.45	1309.00	1209.70	1242.00	1232.50	1256.19	12784	160.59	1816	7326	57.31
KERNEX	BE	26-May-2021	59.95	62.90	62.90	58.00	62.90	62.90	62.55	9044	5.66	93	-	-
KESORAMIND	EQ	26-May-2021	79.05	79.80	88.45	78.70	86.65	87.05	84.77	9298896	7882.29	41128	3183606	34.24
KEYFINSERV	EQ	26-May-2021	68.85	72.20	72.25	65.45	66.65	67.40	67.65	13011	8.80	278	7591	58.34
KHADIM	EQ	26-May-2021	171.30	171.90	174.20	165.60	167.20	167.40	170.14	86637	147.40	3489	34724	40.08
KHAICHEM	EQ	26-May-2021	32.15	32.05	36.50	31.80	35.05	34.95	34.87	889317	310.10	5791	370320	41.64
KHANDSE	EQ	26-May-2021	18.05	18.10	18.75	17.15	18.75	18.75	18.50	23904	4.42	130	19584	81.93
KICL	EQ	26-May-2021	1691.05	1674.70	1715.05	1674.70	1690.45	1701.20	1702.08	1981	33.72	209	1520	76.73
KILITCH	BE	26-May-2021	178.50	182.85	185.00	172.50	182.90	181.20	181.79	32568	59.21	360	-	-
KINGFA	EQ	26-May-2021	959.20	972.00	977.55	911.45	920.00	922.20	937.17	9835	92.17	1140	6253	63.58
KIOCL	EQ	26-May-2021	225.50	236.75	236.75	220.30	222.00	223.70	230.34	312995	720.97	6806	164461	52.54
KIRIINDUS	EQ	26-May-2021	456.95	459.90	473.15	457.50	464.90	463.00	463.81	149958	695.52	8233	52402	34.94
KIRLFER	EQ	26-May-2021	245.20	248.75	258.60	245.20	255.35	254.25	253.61	374097	948.74	10482	210615	56.30
KIRLOSBROS	EQ	26-May-2021	297.55	311.25	357.05	309.95	357.05	357.05	345.61	328444	1135.14	3491	210567	64.11
KIRLOSENG	EQ	26-May-2021	212.00	212.95	242.00	212.50	237.90	237.40	227.70	2422415	5515.81	38346	1086302	44.84
KIRLOSIND	EQ	26-May-2021	1447.40	1465.70	1549.75	1452.00	1505.05	1507.05	1503.20	4977	74.81	581	2718	54.61
KITEX	EQ	26-May-2021	111.20	111.10	117.80	109.95	115.25	115.80	115.82	894103	1035.55	12075	405985	45.41
KKCL	EQ	26-May-2021	906.80	909.95	918.00	879.80	891.90	884.00	897.63	5275	47.35	753	3209	60.83
KMSUGAR	EQ	26-May-2021	18.90	19.05	19.50	18.35	18.45	18.50	18.75	754323	141.46	1981	433706	57.50
KNRCON	EQ	26-May-2021	228.40	228.90	234.40	228.90	230.00	229.90	231.95	549636	1274.86	11864	255924	46.56
KOKUYOCMLN	EQ	26-May-2021	61.45	61.95	64.70	60.85	62.75	62.90	63.11	1037442	654.78	9316	449830	43.36
KOLTEPATIL	EQ	26-May-2021	232.05	232.20	237.75	231.15	234.95	233.15	234.38	227131	532.35	6281	102170	44.98
KOPRAN	EQ	26-May-2021	197.65	198.60	207.50	197.25	206.80	206.85	204.39	969975	1982.50	9238	529955	54.64
KOTAKBANK	EQ	26-May-2021	1750.50	1760.05	1761.80	1736.90	1740.95	1740.65	1746.03	2845100	49676.34	85278	1557716	54.75
KOTAKBKETF	EQ	26-May-2021	350.05	356.00	356.00	347.88	349.93	350.15	350.56	54034	189.42	429	17255	31.93
KOTAKGOLD	EQ	26-May-2021	422.75	425.75	428.50	425.65	428.40	427.80	427.01	49592	211.76	1198	30976	62.46
KOTAKIT	EQ	26-May-2021	26.44	26.50	26.69	26.17	26.61	26.57	26.42	2283	0.60	95	782	34.25
KOTAKNIFTY	EQ	26-May-2021	158.77	160.00	160.00	158.62	159.50	159.54	159.27	41793	66.57	277	29840	71.40
KOTAKNV20	EQ	26-May-2021	82.47	82.60	83.25	82.00	82.99	82.84	82.77	12415	10.28	139	9986	80.43
KOTAKPSUBK	EQ	26-May-2021	232.90	233.10	234.80	230.04	230.50	230.93	232.42	18511	43.02	394	13836	74.74
KOTARISUG	EQ	26-May-2021	39.30	38.90	41.20	37.55	39.20	38.90	39.36	648290	255.15	3013	309585	47.75
KOTHARIPET	EQ	26-May-2021	39.10	39.90	42.80	39.25	41.75	41.55	41.54	412985	171.54	2368	198805	48.14
KOTHARIPRO	EQ	26-May-2021	80.60	82.50	82.90	78.80	78.80	79.90	80.43	22174	17.83	505	14857	67.00
KPITTECH	EQ	26-May-2021	238.15	239.70	239.70	226.00	228.50	227.15	228.35	1330730	3038.78	22813	876916	65.90
KPRMILL	EQ	26-May-2021	1463.80	1487.20	1573.70	1484.25	1558.00	1550.10	1537.57	121799	1872.75	15725	59020	48.46
KRBL	EQ	26-May-2021	232.10	233.50	242.10	233.45	236.00	235.95	238.14	817694	1947.30	9160	298403	36.49
KREBSBIO	EQ	26-May-2021	128.20	129.15	141.00	128.50	138.90	138.60	138.83	266623	370.16	2345	158286	59.37
KRIDHANINF	EQ	26-May-2021	4.20	4.30	4.60	4.15	4.60	4.50	4.33	594314	25.73	588	496186	83.49
KRISHANA	EQ	26-May-2021	83.30	83.60	84.65	82.00	83.60	83.35	83.24	5964	4.96	105	4708	78.94
KRITIKA	SM	26-May-2021	36.75	36.00	36.00	36.00	36.00	36.00	36.00	4000	1.44	1	4000	100.00
KSB	EQ	26-May-2021	1005.00	1010.00	1034.10	1001.50	1018.00	1027.20	1022.65	68469	700.20	8368	25881	37.80
KSCL	EQ	26-May-2021	744.35	749.50	769.00	748.00	758.00	758.00	760.67	269463	2049.72	11562	65400	24.27
KSL	EQ	26-May-2021	390.75	392.05	397.50	381.00	385.90	385.20	387.57	181885	704.93	8195	118354	65.07
KSOLVES	SM	26-May-2021	1414.35	1484.95	1485.05	1401.00	1485.05	1485.05	1468.76	8700	127.78	28	6600	75.86
KTKBANK	EQ	26-May-2021	70.85	71.25	72.30	70.65	71.75	71.95	71.80	2929754	2103.66	9426	1325472	45.24
KUANTUM	EQ	26-May-2021	64.80	64.00	64.80	63.90	64.50	64.35	64.51	38136	24.60	456	9463	24.81
L&TFH	EQ	26-May-2021	88.25	88.55	89.90	88.25	88.80	88.65	89.11	8014401	7141.42	30157	2615736	32.64
L&TFINANCE	N8	26-May-2021	1046.90	1050.00	1051.00	1050.00	1050.50	1050.50	1050.11	200	2.10	9	200	100.00
L&TFINANCE	NE	26-May-2021	1080.00	1096.00	1096.00	1096.00	1096.00	1096.00	1096.00	3	0.03	1	3	100.00
L&TFINANCE	NG	26-May-2021	1184.00	1151.00	1200.00	1151.00	1200.00	1200.00	1175.50	20	0.24	2	0	0.00
L&TFINANCE	NI	26-May-2021	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	3	0.03	1	3	100.00
L&TFINANCE	NK	26-May-2021	1017.12	1012.01	1016.01	1012.01	1016.01	1016.01	1014.01	18	0.18	2	9	50.00
L&TFINANCE	NO	26-May-2021	1088.97	1088.99	1088.99	1088.99	1088.99	1088.99	1088.99	5	0.05	1	5	100.00
L&TFINANCE	NQ	26-May-2021	1129.99	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	3	0.03	1	3	100.00
L&TFINANCE	NW	26-May-2021	1130.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	3	0.03	1	3	100.00
L&TFINANCE	NY	26-May-2021	1053.15	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	3	0.03	1	3	100.00
L&TFINANCE	Y5	26-May-2021	1085.00	1085.00	1089.99	1083.10	1089.99	1084.09	1084.10	501	5.43	7	500	99.80
L&TFINANCE	Y7	26-May-2021	1065.00	1070.00	1070.00	1065.00	1065.01	1065.01	1065.06	283	3.01	9	204	72.08
L&TFINANCE	Y9	26-May-2021	1107.51	1107.51	1111.00	1107.51	1111.00	1111.00	1107.62	310	3.43	3	300	96.77
LAGNAM	SM	26-May-2021	24.00	25.20	25.20	24.00	25.15	25.15	24.72	15000	3.71	5	9000	60.00
LAKPRE	BZ	26-May-2021	4.95	4.95	5.00	4.95	4.95	4.95	4.99	858	0.04	8	-	-
LALPATHLAB	EQ	26-May-2021	2773.05	2773.10	2808.00	2750.05	2789.80	2788.40	2787.27	222254	6194.83	18461	66579	29.96
LAMBODHARA	EQ	26-May-2021	64.30	64.05	68.00	64.05	65.50	66.10	66.58	50819	33.83	836	29482	58.01
LAOPALA	EQ	26-May-2021	263.25	266.90	283.00	264.60	267.00	266.40	269.34	290827	783.31	7369	78362	26.94
LASA	EQ	26-May-2021	76.85	78.95	80.45	78.05	79.00	78.95	79.01	234234	185.07	5740	88472	37.77
LAURUSLABS	EQ	26-May-2021	515.70	515.70	526.50	510.00	523.60	523.60	519.23	2799469	14535.79	36946	869731	31.07
LAXMICOT	SM	26-May-2021	17.70	17.25	17.25	16.80	17.25	17.25	17.04	36000	6.14	6	36000	100.00
LAXMIMACH	EQ	26-May-2021	6626.85	6699.90	6709.70	6539.95	6556.85	6556.45	6599.20	4799	316.70	1763	2659	55.41
LCCINFOTEC	EQ	26-May-2021	1.45	1.45	1.50	1.45	1.50	1.50	1.49	517489	7.70	98	322439	62.31
LEMONTREE	EQ	26-May-2021	41.70	42.20	43.00	41.20	41.30	41.25	42.14	5253779	2213.93	14301	2427255	46.20
LEXUS	SM	26-May-2021	12.75	12.15	12.90	12.15	12.90	12.90	12.53	2000	0.25	2	1000	50.00
LFIC	EQ	26-May-2021	79.10	77.45	82.25	77.00	78.75	78.75	78.15	4380	3.42	64	2885	65.87
LGBBROSLTD	EQ	26-May-2021	318.80	323.00	325.00	315.25	324.95	322.40	318.94	79798	254.50	3035	50723	63.56
LGBFORGE	EQ	26-May-2021	4.70	4.65	4.80	4.55	4.70	4.75	4.71	129541	6.11	188	106296	82.06
LIBAS	EQ	26-May-2021	44.70	46.00	46.90	44.75	46.30	46.15	45.60	319486	145.67	1046	121789	38.12
LIBERTSHOE	EQ	26-May-2021	141.90	142.45	145.50	141.70	142.10	142.05	143.31	229140	328.38	4805	67935	29.65
LICHSGFIN	EQ	26-May-2021	451.90	450.20	454.65	448.05	449.30	449.05	450.39	1799322	8103.90	31899	779749	43.34
LICNETFGSC	EQ	26-May-2021	22.08	22.00	22.00	21.40	21.98	21.98	21.99	2726	0.60	71	2686	98.53
LICNETFN50	EQ	26-May-2021	192.54	179.00	192.81	179.00	192.81	192.81	192.49	88	0.17	18	67	76.14
LICNETFSEN	EQ	26-May-2021	552.99	556.90	556.90	546.07	552.97	552.97	550.47	71	0.39	34	51	71.83
LICNFNHGP	EQ	26-May-2021	164.49	163.01	168.30	163.01	164.99	164.62	164.55	552	0.91	113	348	63.04
LIKHITHA	EQ	26-May-2021	415.75	418.40	421.60	407.00	409.00	409.15	413.24	58746	242.76	2790	39519	67.27
LINCOLN	EQ	26-May-2021	296.25	301.45	302.30	288.00	290.00	291.00	296.27	357567	1059.37	10812	187571	52.46
LINCPEN	EQ	26-May-2021	161.85	162.95	171.55	160.45	169.80	167.50	166.13	17050	28.33	575	9981	58.54
LINDEINDIA	EQ	26-May-2021	1633.80	1648.00	1648.00	1606.10	1624.00	1620.45	1621.25	61593	998.57	4732	31985	51.93
LIQUIDBEES	EQ	26-May-2021	1000.00	999.00	1000.01	999.00	999.99	999.99	999.99	888050	8880.45	3782	767486	86.42
LIQUIDETF	EQ	26-May-2021	999.99	999.50	1000.01	999.50	1000.00	999.99	1000.00	4853	48.53	63	3979	81.99
LODHA	EQ	26-May-2021	632.65	620.00	629.70	618.00	628.00	625.10	625.07	240696	1504.52	5156	178278	74.07
LOKESHMACH	BE	26-May-2021	46.75	48.90	48.90	45.00	46.00	46.35	46.77	11889	5.56	70	-	-
LOTUSEYE	EQ	26-May-2021	46.30	47.65	48.90	46.70	47.45	47.05	47.69	36823	17.56	468	24419	66.31
LOVABLE	EQ	26-May-2021	114.55	118.90	137.45	117.00	137.45	137.45	127.61	1779096	2270.26	22419	543884	30.57
LPDC	EQ	26-May-2021	2.15	2.20	2.25	2.15	2.25	2.25	2.22	13283	0.29	70	9820	73.93
LSIL	BE	26-May-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	690826	13.13	444	-	-
LT	EQ	26-May-2021	1450.95	1458.90	1476.60	1452.80	1474.00	1472.90	1466.80	3230579	47386.17	95422	1358069	42.04
LTI	EQ	26-May-2021	3707.50	3730.00	3818.00	3689.00	3803.00	3799.85	3770.03	364653	13747.53	35202	143107	39.24
LTMFEOF2R	MF	26-May-2021	16.54	17.00	17.01	17.00	17.00	17.00	17.00	5600	0.95	4	5550	99.11
LTTS	EQ	26-May-2021	2616.90	2630.00	2715.00	2610.65	2708.95	2704.15	2677.96	364185	9752.74	23852	124925	34.30
LUMAXIND	EQ	26-May-2021	1632.55	1632.75	1670.05	1605.15	1652.80	1643.95	1647.99	2951	48.63	488	1128	38.22
LUMAXTECH	EQ	26-May-2021	146.55	147.75	154.80	147.25	151.00	150.30	151.14	353532	534.34	5972	98934	27.98
LUPIN	EQ	26-May-2021	1211.05	1218.60	1219.35	1193.30	1195.95	1195.95	1205.09	1187994	14316.42	26698	281856	23.73
LUXIND	EQ	26-May-2021	2311.90	2475.00	2774.00	2455.00	2690.00	2715.80	2605.04	1945380	50678.00	125013	385711	19.83
LXCHEM	EQ	26-May-2021	233.60	228.00	230.70	221.50	224.75	223.90	226.02	3622399	8187.49	54694	1507267	41.61
LYKALABS	EQ	26-May-2021	66.55	67.00	69.85	66.55	69.85	69.85	69.08	802038	554.06	2423	519697	64.80
LYPSAGEMS	EQ	26-May-2021	4.25	4.35	4.45	4.20	4.45	4.45	4.42	30338	1.34	66	28338	93.41
M&M	EQ	26-May-2021	811.25	816.00	826.00	813.00	823.15	821.20	818.02	3084558	25232.24	64801	1562024	50.64
M&MFIN	EQ	26-May-2021	157.30	158.50	160.20	155.10	155.80	155.35	157.02	12107580	19011.84	71361	4779072	39.47
M&MFIN	N1	26-May-2021	1095.00	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	18	0.20	2	18	100.00
M&MFIN	N2	26-May-2021	1069.47	1109.00	1109.00	1092.00	1092.00	1092.00	1106.73	75	0.83	5	75	100.00
M100	EQ	26-May-2021	26.88	26.99	27.20	26.80	27.20	27.04	27.00	62450	16.86	874	41769	66.88
M15RD	MF	26-May-2021	10.00	10.51	10.55	10.51	10.55	10.55	10.53	22470	2.37	9	22470	100.00
M15RG	MF	26-May-2021	9.80	10.53	10.53	10.52	10.52	10.52	10.52	32000	3.37	5	32000	100.00
M17RG	MF	26-May-2021	9.14	9.01	9.01	9.01	9.01	9.01	9.01	10000	0.90	1	10000	100.00
M50	EQ	26-May-2021	149.99	152.20	152.20	149.45	150.50	150.50	150.25	1009	1.52	83	812	80.48
MAANALU	EQ	26-May-2021	192.80	193.00	195.95	190.00	190.05	190.60	192.24	20047	38.54	698	12298	61.35
MACPOWER	EQ	26-May-2021	99.80	104.70	104.75	103.90	104.75	104.75	104.72	4534	4.75	69	3699	81.58
MADHAV	EQ	26-May-2021	60.90	62.50	62.75	59.00	61.00	59.65	60.33	43831	26.44	903	25943	59.19
MADHUCON	EQ	26-May-2021	5.20	5.15	5.45	5.15	5.40	5.40	5.39	36928	1.99	101	30938	83.78
MADRASFERT	EQ	26-May-2021	29.50	29.75	30.50	29.60	29.60	29.75	30.06	401363	120.65	1536	168068	41.87
MAESGETF	EQ	26-May-2021	25.86	25.94	26.03	25.84	26.00	25.96	25.92	6642	1.72	67	5250	79.04
MAFANG	EQ	26-May-2021	48.41	49.49	49.75	47.80	48.43	48.39	48.51	456303	221.37	2360	409758	89.80
MAGADSUGAR	EQ	26-May-2021	171.40	173.80	180.00	172.20	180.00	179.00	177.16	46595	82.55	1471	31438	67.47
MAGMA	EQ	26-May-2021	133.00	133.90	134.90	131.00	132.25	131.65	132.30	583718	772.25	3584	410502	70.33
MAGMA	N3	26-May-2021	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	5	0.05	1	5	100.00
MAGMA	N6	26-May-2021	1199.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	9	0.09	2	9	100.00
MAGNUM	EQ	26-May-2021	5.80	6.05	6.05	6.05	6.05	6.05	6.05	17311	1.05	28	17311	100.00
MAHABANK	EQ	26-May-2021	24.75	24.80	25.00	24.60	24.70	24.70	24.81	3609157	895.54	4903	1451456	40.22
MAHAPEXLTD	BE	26-May-2021	91.55	92.00	95.00	91.00	92.90	92.65	93.15	6282	5.85	38	-	-
MAHASTEEL	EQ	26-May-2021	90.90	91.95	92.35	90.00	90.95	90.30	90.93	16463	14.97	303	10368	62.98
MAHEPC	EQ	26-May-2021	147.05	148.70	150.85	147.30	148.50	148.45	148.90	172627	257.05	3339	88621	51.34
MAHESHWARI	EQ	26-May-2021	113.50	115.00	119.20	113.50	116.75	117.35	116.13	273992	318.19	3794	133461	48.71
MAHICKRA	SM	26-May-2021	86.45	90.45	91.00	88.80	90.45	90.20	90.27	12000	10.83	8	9000	75.00
MAHINDCIE	EQ	26-May-2021	185.55	187.35	191.85	186.20	190.20	188.70	189.23	385138	728.81	9545	173733	45.11
MAHLIFE	EQ	26-May-2021	523.90	533.95	556.35	520.50	527.00	528.65	534.24	44424	237.33	2564	28137	63.34
MAHLOG	EQ	26-May-2021	533.40	547.90	548.00	532.00	533.70	532.20	537.56	121042	650.67	11951	42192	34.86
MAHSCOOTER	EQ	26-May-2021	3547.20	3564.00	3840.00	3555.10	3770.00	3779.30	3724.47	33461	1246.24	4984	13462	40.23
MAHSEAMLES	EQ	26-May-2021	293.25	291.30	299.00	291.30	295.50	295.05	296.59	58194	172.60	2320	30219	51.93
MAITHANALL	EQ	26-May-2021	769.45	770.00	773.40	754.00	756.50	754.95	760.04	38615	293.49	2247	22856	59.19
MAJESCO	EQ	26-May-2021	76.20	76.30	76.80	76.05	76.45	76.45	76.45	231693	177.13	2790	146199	63.10
MALUPAPER	EQ	26-May-2021	28.25	28.65	28.85	28.10	28.10	28.20	28.38	28309	8.03	518	14664	51.80
MAN50ETF	EQ	26-May-2021	155.25	156.12	156.88	155.87	156.88	156.88	156.16	2511	3.92	65	1981	78.89
MANAKALUCO	BE	26-May-2021	20.90	21.50	21.90	20.00	21.90	21.90	21.52	357847	77.00	835	-	-
MANAKCOAT	EQ	26-May-2021	14.90	14.80	15.50	14.80	14.85	14.95	15.02	52586	7.90	289	39937	75.95
MANAKSIA	EQ	26-May-2021	65.70	65.70	66.25	64.40	64.70	64.55	65.03	78868	51.29	1363	47487	60.21
MANAKSTEEL	EQ	26-May-2021	25.95	25.40	26.65	24.90	25.45	25.10	25.37	107448	27.26	682	79993	74.45
MANALIPETC	EQ	26-May-2021	82.75	83.60	89.40	82.65	86.75	86.75	86.63	3877284	3358.99	17812	1472580	37.98
MANAPPURAM	EQ	26-May-2021	159.60	161.15	164.95	159.50	160.70	160.35	162.73	22333793	36343.67	111422	4467863	20.00
MANGALAM	EQ	26-May-2021	134.10	134.05	136.20	132.25	132.50	133.25	134.66	110508	148.81	2138	54141	48.99
MANGCHEFER	EQ	26-May-2021	87.65	88.00	91.50	87.25	89.75	89.60	89.98	1005188	904.42	8693	480772	47.83
MANGLMCEM	EQ	26-May-2021	302.55	300.55	314.20	300.55	309.00	310.05	310.09	92280	286.15	4577	41462	44.93
MANGTIMBER	EQ	26-May-2021	12.35	12.95	12.95	11.75	12.70	12.50	12.63	19074	2.41	100	17042	89.35
MANINDS	EQ	26-May-2021	103.25	104.10	105.25	100.10	100.85	101.05	102.95	396780	408.49	5051	197861	49.87
MANINFRA	EQ	26-May-2021	42.10	42.25	47.20	42.20	46.75	46.70	45.60	4676843	2132.56	11663	1896647	40.55
MANUGRAPH	EQ	26-May-2021	12.20	12.05	12.65	11.60	11.65	11.65	11.72	67508	7.91	202	55206	81.78
MANXT50	EQ	26-May-2021	370.81	372.11	372.52	369.96	370.89	370.84	370.92	1421	5.27	28	734	51.65
MARALOVER	EQ	26-May-2021	38.50	39.20	40.00	38.15	39.95	39.80	39.29	33396	13.12	272	24231	72.56
MARATHON	EQ	26-May-2021	57.25	59.00	60.10	58.40	60.10	60.10	59.88	54257	32.49	386	46494	85.69
MARICO	EQ	26-May-2021	463.45	465.40	467.50	458.00	459.60	459.15	461.41	1086797	5014.56	21035	281579	25.91
MARINE	EQ	26-May-2021	80.85	82.45	84.50	80.55	80.70	80.85	82.52	515234	425.15	3556	124036	24.07
MARKSANS	EQ	26-May-2021	73.45	73.95	77.40	73.65	75.60	75.65	76.01	5537656	4208.97	27393	1727104	31.19
MARSHALL	SM	26-May-2021	15.35	14.60	14.90	14.60	14.90	14.75	14.68	24000	3.52	8	21000	87.50
MARUTI	EQ	26-May-2021	6911.80	6926.00	7051.00	6912.00	7024.00	7034.30	6996.06	691574	48382.91	68086	279281	40.38
MASFIN	EQ	26-May-2021	900.05	908.25	917.85	891.00	909.00	905.80	907.37	22100	200.53	2180	9144	41.38
MASKINVEST	BE	26-May-2021	25.85	25.85	25.85	25.85	25.85	25.85	25.85	2	0.00	1	-	-
MASTEK	EQ	26-May-2021	1842.60	1847.00	1895.00	1844.20	1865.00	1865.25	1866.70	68232	1273.69	8943	35406	51.89
MATRIMONY	EQ	26-May-2021	882.40	870.00	900.00	870.00	884.00	884.40	891.08	13536	120.62	1441	6627	48.96
MAWANASUG	EQ	26-May-2021	51.05	51.75	53.45	50.85	51.05	51.60	52.16	97403	50.80	820	51169	52.53
MAXHEALTH	EQ	26-May-2021	233.40	234.85	235.70	230.30	232.15	231.30	232.67	1352631	3147.16	21008	665730	49.22
MAXIND	EQ	26-May-2021	70.35	70.45	74.80	69.00	72.20	72.50	72.43	1544648	1118.81	6459	764126	49.47
MAXVIL	EQ	26-May-2021	66.80	66.10	67.95	66.00	66.35	66.45	66.82	102488	68.48	1216	69584	67.89
MAYURUNIQ	EQ	26-May-2021	437.45	439.45	441.00	431.10	438.50	435.55	436.36	38251	166.91	2034	18311	47.87
MAZDA	EQ	26-May-2021	567.55	569.00	587.00	561.05	579.00	577.60	576.45	23880	137.66	1592	14114	59.10
MAZDOCK	EQ	26-May-2021	215.50	216.10	222.05	214.20	217.50	217.20	218.98	1128076	2470.24	11721	371731	32.95
MBAPL	EQ	26-May-2021	84.00	84.00	85.20	83.00	83.90	83.90	84.37	8710	7.35	95	7925	90.99
MBECL	BE	26-May-2021	8.00	8.20	8.25	7.60	8.15	8.15	7.97	41192	3.28	128	-	-
MBLINFRA	EQ	26-May-2021	22.75	23.50	25.00	23.05	23.75	24.15	24.37	1173237	285.94	2699	494803	42.17
MCDHOLDING	EQ	26-May-2021	39.80	40.50	41.20	38.50	39.70	39.70	39.88	29305	11.69	539	16879	57.60
MCDOWELL-N	EQ	26-May-2021	588.30	591.95	596.95	588.30	591.70	590.85	592.13	2193455	12988.17	38224	870163	39.67
MCL	EQ	26-May-2021	87.25	87.30	88.35	85.15	85.35	85.85	86.44	19352	16.73	351	14125	72.99
MCLEODRUSS	EQ	26-May-2021	29.20	29.90	29.90	28.15	28.30	28.30	28.73	863314	248.07	2868	572024	66.26
MCX	EQ	26-May-2021	1542.95	1554.00	1561.50	1515.10	1522.00	1519.45	1538.16	405968	6244.43	21636	182084	44.85
MEGASOFT	BE	26-May-2021	11.55	11.55	11.95	11.35	11.85	11.80	11.63	74762	8.69	188	-	-
MELSTAR	BZ	26-May-2021	2.40	2.30	2.30	2.30	2.30	2.30	2.30	4590	0.11	12	-	-
MENONBE	EQ	26-May-2021	65.80	66.70	66.70	63.50	64.90	64.50	65.13	95462	62.17	1510	56295	58.97
MEP	EQ	26-May-2021	25.35	25.35	26.90	24.00	24.50	24.65	25.43	1180107	300.08	4135	649510	55.04
MERCATOR	EQ	26-May-2021	1.45	1.50	1.50	1.50	1.50	1.50	1.50	505868	7.59	77	505868	100.00
METALFORGE	BZ	26-May-2021	6.30	6.30	6.60	6.30	6.60	6.60	6.51	4396	0.29	24	-	-
METROPOLIS	EQ	26-May-2021	2329.15	2337.60	2368.00	2325.00	2335.00	2339.00	2341.51	18515	433.53	2007	8951	48.34
MFSL	EQ	26-May-2021	928.15	937.05	964.80	925.55	929.70	934.30	946.82	2346723	22219.27	66224	536464	22.86
MGEL	EQ	26-May-2021	47.10	48.80	48.80	46.90	47.50	47.25	47.29	47911	22.66	143	40832	85.22
MGL	EQ	26-May-2021	1138.65	1155.00	1199.70	1142.00	1191.65	1190.40	1173.98	1798442	21113.43	51778	362063	20.13
MHHL	SM	26-May-2021	32.20	30.60	30.60	30.60	30.60	30.60	30.60	24000	7.34	6	24000	100.00
MHRIL	EQ	26-May-2021	233.90	238.90	280.65	237.95	267.00	267.65	266.39	7922914	21106.01	108797	1273723	16.08
MIC	BE	26-May-2021	1.10	1.15	1.15	1.15	1.15	1.15	1.15	94029	1.08	61	-	-
MIDHANI	EQ	26-May-2021	198.25	199.25	201.25	197.00	197.40	197.45	199.05	451788	899.30	6082	228918	50.67
MILTON	SM	26-May-2021	22.05	23.15	23.15	23.00	23.00	23.00	23.08	17600	4.06	4	17600	100.00
MINDACORP	EQ	26-May-2021	112.65	112.65	114.20	110.15	111.00	110.95	112.55	351833	395.97	3726	184935	52.56
MINDAIND	EQ	26-May-2021	564.65	566.00	577.75	564.00	569.00	567.80	570.92	166631	951.33	7062	27026	16.22
MINDSPACE	RR	26-May-2021	281.66	280.05	281.00	279.10	279.80	279.78	279.72	161600	452.03	519	145600	90.10
MINDTECK	EQ	26-May-2021	54.10	55.65	57.00	53.45	56.00	56.40	55.74	38973	21.73	483	26910	69.05
MINDTREE	EQ	26-May-2021	2171.80	2184.00	2214.80	2163.55	2210.00	2207.35	2190.49	768155	16826.39	38821	202280	26.33
MIRCELECTR	EQ	26-May-2021	17.90	17.60	18.75	17.60	18.00	18.05	18.40	2038286	374.96	2206	1083305	53.15
MIRZAINT	EQ	26-May-2021	54.30	54.55	57.20	54.50	55.70	55.30	56.01	2084261	1167.36	11423	975182	46.79
MITTAL	EQ	26-May-2021	11.00	11.85	12.10	11.00	12.10	12.10	11.92	230905	27.53	420	205650	89.06
MMFL	EQ	26-May-2021	486.65	487.20	496.00	485.50	494.45	491.15	490.49	4670	22.91	317	2283	48.89
MMP	EQ	26-May-2021	95.10	94.95	95.80	93.05	93.55	93.75	95.00	16162	15.35	173	13878	85.87
MMTC	EQ	26-May-2021	59.20	59.70	62.20	58.60	59.40	59.55	60.51	17710087	10715.93	52254	4395889	24.82
MODIRUBBER	BE	26-May-2021	76.45	74.00	78.00	73.75	76.85	74.75	75.15	7763	5.83	75	-	-
MODISNME	EQ	26-May-2021	58.65	58.10	60.00	57.50	59.50	59.45	59.35	61957	36.77	589	44063	71.12
MOHITIND	EQ	26-May-2021	7.90	8.20	8.20	7.75	8.10	7.95	7.97	18723	1.49	58	15119	80.75
MOHOTAIND	EQ	26-May-2021	6.60	6.90	6.90	6.30	6.45	6.40	6.42	219094	14.06	437	150616	68.74
MOIL	EQ	26-May-2021	172.40	173.30	173.65	170.90	171.30	171.15	172.13	338089	581.94	5416	137199	40.58
MOKSH	EQ	26-May-2021	61.55	61.95	62.35	60.05	60.65	61.45	61.74	101274	62.53	1271	31613	31.22
MOLDTECH	EQ	26-May-2021	58.90	58.90	61.75	57.90	60.50	60.25	60.27	254857	153.60	3428	111964	43.93
MOLDTEKPP	E1	26-May-2021	365.65	385.90	385.90	356.30	372.00	372.55	370.74	2366	8.77	1338	799	33.77
MOLDTKPAC	EQ	26-May-2021	500.15	496.00	509.45	486.20	488.10	490.80	495.38	234109	1159.73	13779	73778	31.51
MOLDTKPAC	W1	26-May-2021	350.00	340.00	349.00	340.00	349.00	349.00	348.31	13	0.05	4	13	100.00
MONTECARLO	EQ	26-May-2021	284.25	285.00	295.00	284.25	289.10	289.10	289.47	199676	578.01	6772	98162	49.16
MORARJEE	EQ	26-May-2021	15.65	15.95	16.40	15.40	16.05	16.15	16.19	26725	4.33	385	14600	54.63
MOREPENLAB	EQ	26-May-2021	57.35	57.65	59.90	57.50	58.40	58.40	58.89	3938500	2319.20	13883	1812484	46.02
MOTHERSUMI	EQ	26-May-2021	240.50	242.40	245.90	233.00	234.40	233.95	240.74	19950995	48030.47	120054	5167476	25.90
MOTILALOFS	EQ	26-May-2021	808.25	810.00	824.00	803.95	810.00	807.90	814.06	378892	3084.42	11745	113067	29.84
MOTOGENFIN	EQ	26-May-2021	19.90	20.05	20.55	19.70	20.50	20.45	19.97	3041	0.61	66	2019	66.39
MPHASIS	EQ	26-May-2021	1880.40	1886.90	1929.50	1882.25	1915.00	1914.05	1909.38	786050	15008.67	40350	354685	45.12
MPSLTD	EQ	26-May-2021	637.75	631.20	674.80	631.00	654.10	655.90	660.50	50635	334.44	2453	35192	69.50
MPTODAY	SM	26-May-2021	17.50	16.65	16.65	16.65	16.65	16.65	16.65	4000	0.67	2	4000	100.00
MRF	EQ	26-May-2021	82181.65	82669.95	82800.00	81400.00	81600.00	81569.50	81968.44	10203	8363.24	6538	2785	27.30
MRO-TEK	EQ	26-May-2021	23.50	24.00	24.65	23.50	24.60	24.60	24.34	5194	1.26	80	3187	61.36
MRPL	EQ	26-May-2021	50.40	50.90	52.75	50.30	51.60	51.55	51.93	9615015	4993.23	27895	1813456	18.86
MSPL	BE	26-May-2021	11.10	11.30	11.30	10.80	11.00	11.00	11.00	186672	20.54	208	-	-
MSTCLTD	EQ	26-May-2021	269.80	270.80	275.60	267.00	268.80	268.20	270.82	212983	576.80	4959	101286	47.56
MTARTECH	EQ	26-May-2021	944.70	951.70	1019.00	945.90	990.90	991.10	986.10	330564	3259.68	19678	119622	36.19
MTEDUCARE	EQ	26-May-2021	7.90	7.95	8.40	7.80	8.35	8.30	8.17	525165	42.90	850	426695	81.25
MTNL	EQ	26-May-2021	18.30	18.40	20.10	18.20	20.10	19.90	19.34	10439031	2018.60	11981	5271475	50.50
MUKANDLTD	BE	26-May-2021	127.05	121.00	128.00	120.70	122.00	121.50	121.26	350153	424.59	1106	-	-
MUKANDLTD	P1	26-May-2021	5.50	5.45	5.45	5.45	5.45	5.45	5.45	2607	0.14	6	2607	100.00
MUKTAARTS	EQ	26-May-2021	38.50	37.80	38.15	36.60	36.60	36.65	37.22	63311	23.56	719	38065	60.12
MUNJALAU	EQ	26-May-2021	67.05	67.75	67.75	65.00	65.35	65.10	66.04	499693	330.01	4903	267844	53.60
MUNJALSHOW	EQ	26-May-2021	152.85	152.85	155.20	149.80	151.40	150.50	152.90	100600	153.82	2347	31718	31.53
MURUDCERA	EQ	26-May-2021	24.20	24.35	27.90	24.00	25.75	25.80	26.30	1469250	386.47	5591	560977	38.18
MUTHOOTCAP	EQ	26-May-2021	410.85	411.95	422.70	411.35	416.00	416.10	418.30	77446	323.96	4236	39087	50.47
MUTHOOTFIN	EQ	26-May-2021	1260.90	1280.00	1292.00	1265.00	1268.50	1270.30	1280.14	1414370	18105.91	45344	285625	20.19
N100	EQ	26-May-2021	984.34	986.72	990.00	982.01	984.93	985.53	985.03	63377	624.29	2466	49682	78.39
NABARD	N1	26-May-2021	1251.00	1251.00	1251.00	1251.00	1251.00	1251.00	1251.00	13	0.16	2	13	100.00
NABARD	N2	26-May-2021	1243.68	1243.00	1243.00	1241.75	1242.00	1241.82	1242.38	676	8.40	9	369	54.59
NACLIND	EQ	26-May-2021	51.25	53.80	57.00	52.95	56.00	55.55	55.07	1174907	647.07	7701	588554	50.09
NAGAFERT	EQ	26-May-2021	9.50	9.05	9.75	9.05	9.65	9.65	9.42	2708053	254.99	3322	1548427	57.18
NAGREEKEXP	EQ	26-May-2021	20.45	20.10	22.00	19.20	20.10	20.10	20.33	12763	2.59	176	6945	54.42
NAHARCAP	EQ	26-May-2021	124.85	125.65	127.75	121.10	122.85	123.00	124.28	12011	14.93	237	8913	74.21
NAHARINDUS	EQ	26-May-2021	57.45	58.50	58.50	55.10	57.00	56.70	56.72	22918	13.00	201	18008	78.58
NAHARPOLY	EQ	26-May-2021	157.10	158.65	161.45	155.75	157.25	157.50	158.88	54790	87.05	1883	29171	53.24
NAHARSPING	EQ	26-May-2021	137.60	137.75	140.00	133.00	134.50	134.20	135.39	68321	92.50	1421	48161	70.49
NAM-INDIA	EQ	26-May-2021	348.60	348.95	351.45	347.70	349.00	349.50	349.65	269576	942.57	3448	159405	59.13
NANDANI	SM	26-May-2021	30.00	30.00	30.45	30.00	30.45	30.45	30.23	10000	3.02	2	5000	50.00
NATCOPHARM	EQ	26-May-2021	1051.85	1060.00	1092.95	1036.60	1086.00	1086.30	1077.36	1857703	20014.18	48282	505554	27.21
NATHBIOGEN	EQ	26-May-2021	423.00	436.00	442.80	420.05	429.00	430.45	436.45	81174	354.28	2483	45403	55.93
NATIONALUM	EQ	26-May-2021	72.60	72.40	73.35	70.20	72.05	71.80	71.65	37446685	26832.25	62277	10910596	29.14
NAUKRI	EQ	26-May-2021	4346.30	4358.00	4539.00	4320.90	4522.00	4520.50	4473.32	1069130	47825.59	89985	267605	25.03
NAVINFLUOR	EQ	26-May-2021	3287.05	3300.00	3325.00	3205.00	3216.00	3212.55	3248.15	217625	7068.80	19849	53703	24.68
NAVKARCORP	EQ	26-May-2021	42.35	42.70	44.10	42.50	43.80	43.70	43.50	1690809	735.45	7108	964980	57.07
NAVNETEDUL	EQ	26-May-2021	91.75	92.25	93.80	89.00	89.30	89.25	90.76	2108296	1913.51	23351	749928	35.57
NAZARA	EQ	26-May-2021	1648.60	1656.50	1802.35	1656.50	1766.50	1764.65	1746.64	793049	13851.71	49403	226454	28.55
NBCC	EQ	26-May-2021	48.30	48.30	49.75	48.20	48.80	48.80	49.00	10772297	5278.17	23710	3112984	28.90
NBIFIN	EQ	26-May-2021	2627.00	2627.00	2648.55	2406.55	2499.00	2510.70	2500.97	3134	78.38	785	2026	64.65
NBVENTURES	EQ	26-May-2021	92.75	92.65	92.65	90.15	90.55	90.50	91.35	367873	336.07	4330	186816	50.78
NCC	EQ	26-May-2021	87.65	88.00	89.10	86.45	87.95	87.30	87.90	3270171	2874.47	12951	1421480	43.47
NCLIND	EQ	26-May-2021	203.55	205.00	208.10	202.90	205.00	204.45	205.59	290027	596.26	4611	146514	50.52
NCPSESDL24	EQ	26-May-2021	104.69	104.72	104.80	104.71	104.79	104.79	104.72	7912	8.29	23	7115	89.93
NDGL	EQ	26-May-2021	1047.60	1030.95	1070.00	982.25	987.00	1002.50	1021.69	545	5.57	73	183	33.58
NDL	BE	26-May-2021	47.45	47.00	49.00	45.10	47.10	47.30	47.10	31474	14.83	229	-	-
NDRAUTO	EQ	26-May-2021	232.75	232.30	248.00	222.00	224.70	225.60	233.84	42669	99.78	1234	15157	35.52
NDTV	EQ	26-May-2021	79.80	79.70	82.90	78.00	79.80	79.80	80.94	141366	114.43	967	112309	79.45
NECCLTD	EQ	26-May-2021	10.10	10.40	12.10	10.10	12.00	11.95	11.99	2031344	243.64	1538	1694402	83.41
NECLIFE	EQ	26-May-2021	28.55	28.90	31.40	28.65	31.40	31.40	30.52	1868316	570.18	4137	1345550	72.02
NELCAST	EQ	26-May-2021	77.90	79.30	79.30	77.00	77.00	77.20	77.89	140873	109.73	2384	84728	60.14
NELCO	EQ	26-May-2021	214.40	215.00	222.00	213.60	218.60	219.05	218.66	319289	698.15	5498	104019	32.58
NEOGEN	EQ	26-May-2021	975.05	976.05	1000.00	958.50	960.00	970.30	985.63	110547	1089.59	8452	54588	49.38
NESCO	EQ	26-May-2021	540.35	548.90	554.00	543.20	550.00	548.55	548.53	89565	491.29	4531	55157	61.58
NESTLEIND	EQ	26-May-2021	17516.10	17516.10	17617.35	17368.00	17540.15	17541.30	17490.50	45803	8011.17	13066	22200	48.47
NETF	EQ	26-May-2021	186.80	187.06	187.06	187.06	187.06	187.06	187.06	126	0.24	23	106	84.13
NETFCONSUM	EQ	26-May-2021	65.11	65.95	66.45	65.01	66.40	66.38	65.72	9274	6.09	124	5617	60.57
NETFDIVOPP	EQ	26-May-2021	37.26	37.50	38.75	37.26	38.31	38.30	37.96	8574	3.25	67	5729	66.82
NETFGILT5Y	EQ	26-May-2021	48.40	48.44	48.44	48.44	48.44	48.44	48.44	102	0.05	3	102	100.00
NETFIT	EQ	26-May-2021	26.60	26.76	27.30	26.60	27.29	27.19	26.93	874381	235.46	1917	678669	77.62
NETFLTGILT	EQ	26-May-2021	22.55	22.83	22.83	22.51	22.55	22.56	22.57	33345	7.53	130	28641	85.89
NETFMID150	EQ	26-May-2021	97.42	100.00	100.00	97.02	97.53	97.50	97.75	315703	308.59	719	238177	75.44
NETFNIF100	EQ	26-May-2021	159.66	162.99	162.99	158.10	158.79	158.73	159.07	902	1.43	43	624	69.18
NETFNV20	EQ	26-May-2021	83.63	84.99	84.99	83.14	84.45	84.35	83.84	6177	5.18	91	4302	69.65
NETWORK18	EQ	26-May-2021	39.55	39.85	40.95	39.65	40.35	40.35	40.20	2189955	880.40	4335	648077	29.59
NEULANDLAB	EQ	26-May-2021	2211.15	2284.95	2309.00	2248.00	2263.65	2252.35	2273.53	51550	1172.00	9991	30543	59.25
NEWGEN	EQ	26-May-2021	365.85	378.60	437.00	366.00	407.00	406.40	406.16	1310758	5323.81	63400	451873	34.47
NEXTMEDIA	EQ	26-May-2021	4.75	4.80	4.95	4.80	4.95	4.95	4.92	29871	1.47	101	23606	79.03
NFL	EQ	26-May-2021	68.40	68.60	73.25	68.05	70.80	70.65	71.40	13992118	9990.34	53964	3241542	23.17
NH	EQ	26-May-2021	431.70	437.00	437.95	430.05	430.40	430.75	432.60	66790	288.93	3096	36411	54.52
NHAI	N1	26-May-2021	1083.25	1083.25	1083.99	1083.25	1083.99	1083.99	1083.55	5	0.05	3	5	100.00
NHAI	N2	26-May-2021	1277.00	1280.00	1280.00	1276.15	1276.15	1276.15	1279.80	95	1.22	2	95	100.00
NHAI	N6	26-May-2021	1287.47	1289.99	1290.00	1289.99	1289.99	1289.99	1290.00	929	11.98	24	929	100.00
NHAI	N8	26-May-2021	1130.00	1130.00	1145.00	1130.00	1142.00	1142.00	1135.17	82	0.93	7	77	93.90
NHAI	N9	26-May-2021	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	10	0.12	1	10	100.00
NHAI	NA	26-May-2021	1241.10	1231.30	1242.00	1231.30	1238.25	1239.06	1239.14	1200	14.87	22	615	51.25
NHAI	ND	26-May-2021	1283.00	1283.00	1283.00	1283.00	1283.00	1283.00	1283.00	6	0.08	1	6	100.00
NHAI	NE	26-May-2021	1279.75	1279.69	1279.69	1276.00	1276.00	1276.00	1276.73	439	5.60	7	437	99.54
NHBTF2014	N5	26-May-2021	6619.50	6620.00	6620.00	6620.00	6620.00	6620.00	6620.00	4	0.26	2	4	100.00
NHBTF2014	N6	26-May-2021	7220.00	7211.00	7220.00	7211.00	7220.00	7220.00	7219.65	52	3.75	8	52	100.00
NHBTF2023	N6	26-May-2021	6500.00	6510.00	6516.00	6510.00	6516.00	6516.00	6510.29	105	6.84	3	105	100.00
NHPC	EQ	26-May-2021	25.65	25.75	25.85	25.55	25.70	25.70	25.67	7413639	1903.28	8311	3684980	49.71
NHPC	N6	26-May-2021	1430.00	1429.98	1429.99	1429.98	1429.99	1429.99	1429.99	25	0.36	6	25	100.00
NIACL	EQ	26-May-2021	166.90	168.35	168.35	164.00	164.35	164.30	165.73	469538	778.16	7914	182761	38.92
NIBL	BE	26-May-2021	20.30	19.55	21.30	19.50	20.65	20.15	20.32	16009	3.25	66	-	-
NIFTYBEES	EQ	26-May-2021	162.53	170.00	170.00	150.80	163.50	163.46	163.33	1121397	1831.63	10917	578439	51.58
NIFTYEES	EQ	26-May-2021	19470.00	19700.00	19700.00	19700.00	19700.00	19700.00	19700.00	1	0.20	1	1	100.00
NIITLTD	EQ	26-May-2021	185.50	185.50	186.70	182.05	184.80	183.75	184.18	226931	417.96	5153	116559	51.36
NILAINFRA	EQ	26-May-2021	5.10	5.20	5.20	5.05	5.15	5.15	5.11	148434	7.59	215	89535	60.32
NILASPACES	EQ	26-May-2021	1.50	1.55	1.55	1.50	1.55	1.55	1.55	280855	4.34	101	247719	88.20
NILKAMAL	EQ	26-May-2021	2193.85	2198.40	2247.95	2170.10	2209.00	2195.40	2205.03	18401	405.75	3579	6872	37.35
NIPPOBATRY	EQ	26-May-2021	817.00	820.00	860.00	800.00	844.00	849.20	830.81	7235	60.11	618	5629	77.80
NIRAJ	EQ	26-May-2021	39.75	40.80	47.70	40.75	46.60	47.20	46.83	429981	201.37	2925	170141	39.57
NITCO	EQ	26-May-2021	22.40	22.85	24.60	22.50	24.60	24.60	23.92	472713	113.05	1681	294432	62.29
NITINFIRE	BZ	26-May-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.79	251363	2.00	122	-	-
NITINSPIN	EQ	26-May-2021	113.10	114.45	118.45	113.25	116.50	116.25	116.41	250525	291.62	2783	179674	71.72
NITIRAJ	EQ	26-May-2021	55.00	57.70	57.75	57.70	57.75	57.75	57.75	10788	6.23	69	10025	92.93
NKIND	BE	26-May-2021	24.35	23.15	25.55	23.15	23.35	23.35	23.28	933	0.22	6	-	-
NLCINDIA	EQ	26-May-2021	60.65	60.95	62.00	59.65	60.00	60.05	60.91	5679025	3459.18	22124	2161841	38.07
NMDC	EQ	26-May-2021	181.65	180.95	181.30	176.40	177.00	177.10	178.35	10649729	18993.36	50420	2115491	19.86
NOCIL	EQ	26-May-2021	213.80	214.50	215.60	211.20	212.90	212.35	213.49	477470	1019.34	7551	219235	45.92
NOIDATOLL	EQ	26-May-2021	6.10	6.25	6.35	5.85	5.95	5.90	6.00	476569	28.59	391	353086	74.09
NOVARTIND	EQ	26-May-2021	639.40	640.00	641.95	631.25	632.80	632.25	637.44	12811	81.66	523	9567	74.68
NPBET	EQ	26-May-2021	179.70	174.31	179.80	174.31	176.00	175.65	176.43	158	0.28	28	116	73.42
NRAIL	EQ	26-May-2021	249.85	234.95	234.95	220.55	222.00	223.35	226.82	220619	500.40	6902	137270	62.22
NRBBEARING	EQ	26-May-2021	118.10	119.00	119.80	116.00	117.00	117.00	118.24	319836	378.16	6906	163324	51.06
NSIL	EQ	26-May-2021	1646.80	1656.05	1668.00	1600.00	1610.00	1617.70	1634.49	870	14.22	334	549	63.10
NTPC	EQ	26-May-2021	113.30	114.00	114.00	110.90	111.15	111.10	112.38	17466748	19628.98	48319	8715145	49.90
NTPC	N1	26-May-2021	1128.53	1129.00	1129.00	1129.00	1129.00	1129.00	1129.00	1246	14.07	1	1246	100.00
NTPC	N4	26-May-2021	1134.01	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	100	1.14	1	100	100.00
NTPC	N7	26-May-2021	13.68	13.61	13.75	13.61	13.67	13.66	13.67	24086	3.29	117	20270	84.16
NUCLEUS	EQ	26-May-2021	578.40	578.40	624.00	575.00	616.00	618.85	610.42	364608	2225.65	14225	140827	38.62
NURECA	EQ	26-May-2021	1574.95	1599.70	1599.70	1545.00	1587.00	1562.35	1561.83	17612	275.07	1902	10406	59.08
NXTDIGITAL	EQ	26-May-2021	513.75	519.95	524.40	501.00	502.00	506.40	509.57	6348	32.35	391	4275	67.34
OAL	EQ	26-May-2021	785.00	785.00	790.00	775.20	782.85	779.50	783.56	16986	133.10	2019	9496	55.90
OBEROIRLTY	EQ	26-May-2021	569.85	575.35	587.00	568.80	582.95	582.35	579.80	512878	2973.65	15597	168323	32.82
OCCL	EQ	26-May-2021	1018.60	1039.00	1107.00	1025.40	1065.00	1061.15	1078.44	109179	1177.42	9120	57664	52.82
OFSS	EQ	26-May-2021	3595.15	3620.00	3620.00	3501.00	3514.40	3510.30	3531.24	67978	2400.47	7870	36723	54.02
OIL	EQ	26-May-2021	134.10	134.95	135.45	133.15	134.30	134.10	134.66	673596	907.09	6929	264155	39.22
OLECTRA	EQ	26-May-2021	184.25	186.10	186.75	180.50	181.00	181.55	183.65	125260	230.04	3613	89190	71.20
OMAXAUTO	EQ	26-May-2021	48.60	48.75	50.50	48.00	48.25	48.55	49.28	92395	45.53	1312	50185	54.32
OMAXE	EQ	26-May-2021	81.15	82.50	83.00	81.00	82.10	81.95	82.19	61573	50.61	1147	38341	62.27
OMINFRAL	EQ	26-May-2021	22.00	23.20	23.20	21.25	21.80	21.55	21.62	596968	129.04	1509	464272	77.77
ONELIFECAP	EQ	26-May-2021	7.80	7.95	8.15	7.75	8.00	7.95	7.90	3135	0.25	26	2676	85.36
ONEPOINT	BE	26-May-2021	15.30	15.00	16.05	14.80	15.00	15.25	15.39	16008	2.46	92	-	-
ONGC	EQ	26-May-2021	114.60	115.40	115.40	113.00	113.50	113.35	114.08	12045621	13741.67	47484	3002642	24.93
ONMOBILE	EQ	26-May-2021	125.60	126.80	132.50	125.50	127.45	126.30	128.58	3462869	4452.68	29656	1318834	38.09
ONWARDTEC	EQ	26-May-2021	141.40	143.00	154.90	141.50	149.45	149.20	149.80	1055946	1581.79	23190	332996	31.54
OPTIEMUS	EQ	26-May-2021	132.80	133.00	139.40	130.60	139.40	139.10	136.69	91007	124.40	1935	55542	61.03
OPTOCIRCUI	BE	26-May-2021	4.30	4.40	4.50	4.30	4.50	4.50	4.41	761680	33.61	638	-	-
ORBTEXP	EQ	26-May-2021	70.45	70.95	73.30	70.25	70.85	71.10	71.43	32018	22.87	472	13605	42.49
ORCHPHARMA	EQ	26-May-2021	1460.65	1489.00	1500.00	1450.00	1450.00	1468.45	1479.19	2060	30.47	439	981	47.62
ORICONENT	EQ	26-May-2021	26.20	26.50	26.50	25.75	25.90	25.85	25.98	138843	36.07	364	119313	85.93
ORIENTABRA	EQ	26-May-2021	24.15	24.65	25.60	24.25	24.85	25.00	25.14	186097	46.79	1131	111075	59.69
ORIENTALTL	EQ	26-May-2021	8.85	9.20	9.20	8.80	9.00	8.90	8.93	64384	5.75	211	58611	91.03
ORIENTBELL	EQ	26-May-2021	273.00	276.85	276.85	271.75	273.00	272.80	272.96	29112	79.46	557	23095	79.33
ORIENTCEM	EQ	26-May-2021	140.65	141.15	142.50	138.30	139.80	139.90	140.55	772412	1085.62	7215	454382	58.83
ORIENTELEC	EQ	26-May-2021	301.95	302.10	306.80	299.20	305.70	305.20	303.96	396195	1204.26	7444	237432	59.93
ORIENTHOT	EQ	26-May-2021	39.80	41.95	41.95	36.20	38.65	38.60	38.81	1533681	595.29	8899	886305	57.79
ORIENTLTD	EQ	26-May-2021	78.05	78.10	79.30	75.05	77.70	77.70	77.82	6344	4.94	206	4701	74.10
ORIENTPPR	EQ	26-May-2021	26.95	26.90	27.05	26.60	26.70	26.70	26.83	1121987	301.01	3186	516932	46.07
ORIENTREF	EQ	26-May-2021	321.30	324.00	324.80	308.25	313.45	313.60	314.38	465901	1464.68	13098	259747	55.75
ORISSAMINE	EQ	26-May-2021	2573.95	2588.70	2626.10	2557.95	2611.00	2601.40	2601.31	8564	222.78	1394	5379	62.81
ORTEL	BZ	26-May-2021	1.05	1.00	1.10	1.00	1.10	1.10	1.05	1137	0.01	6	-	-
ORTINLAB	EQ	26-May-2021	28.05	28.90	28.95	27.75	27.90	28.05	28.32	49276	13.95	617	27904	56.63
OSIAHYPER	SM	26-May-2021	169.00	170.00	170.00	170.00	170.00	170.00	170.00	400	0.68	1	400	100.00
OSWALAGRO	EQ	26-May-2021	11.55	12.00	13.85	12.00	13.85	13.85	13.19	2040848	269.19	4462	1079724	52.91
OSWALSEEDS	SM	26-May-2021	39.00	40.50	40.50	40.50	40.50	40.50	40.50	8000	3.24	2	8000	100.00
PAEL	BZ	26-May-2021	8.45	8.05	8.85	8.05	8.85	8.50	8.59	15232	1.31	39	-	-
PAGEIND	EQ	26-May-2021	31514.85	31500.00	31960.00	31250.05	31950.00	31836.10	31745.58	54258	17224.52	17583	18978	34.98
PAISALO	EQ	26-May-2021	609.65	615.00	618.95	603.00	605.90	604.15	607.25	5216	31.67	525	3267	62.63
PALASHSECU	EQ	26-May-2021	57.30	58.00	60.15	55.10	59.00	58.85	58.28	3860	2.25	67	2947	76.35
PALREDTEC	EQ	26-May-2021	140.50	143.70	143.80	139.70	141.00	140.70	142.00	13172	18.70	406	8286	62.91
PANACEABIO	EQ	26-May-2021	403.70	422.70	423.85	420.10	423.85	423.85	423.23	275113	1164.37	2340	232158	84.39
PANACHE	EQ	26-May-2021	56.70	57.85	57.85	56.40	57.65	57.50	56.95	12011	6.84	113	780	6.49
PANAMAPET	EQ	26-May-2021	209.25	210.95	219.00	209.90	216.00	215.55	215.11	237565	511.03	6529	120330	50.65
PANSARI	SM	26-May-2021	52.00	52.00	52.00	52.00	52.00	52.00	52.00	24000	12.48	4	24000	100.00
PARACABLES	EQ	26-May-2021	10.95	11.15	13.00	10.90	12.45	12.55	12.21	3240696	395.74	4238	1721815	53.13
PARAGMILK	EQ	26-May-2021	145.40	146.00	146.70	139.75	141.00	140.60	143.20	474210	679.05	5600	244513	51.56
PARSVNATH	EQ	26-May-2021	9.15	9.35	9.60	9.20	9.60	9.60	9.45	203745	19.26	462	160984	79.01
PARTYCRUS	SM	26-May-2021	21.00	22.00	22.05	22.00	22.00	22.00	22.04	20000	4.41	10	14000	70.00
PATELENG	EQ	26-May-2021	14.35	14.45	16.50	14.40	16.45	16.30	15.82	7960370	1259.11	10559	4045193	50.82
PATINTLOG	EQ	26-May-2021	29.35	29.35	30.15	28.10	28.65	28.55	29.15	194043	56.57	1208	120873	62.29
PATSPINLTD	BE	26-May-2021	5.95	5.90	6.20	5.75	6.15	6.15	6.05	16700	1.01	41	-	-
PAVNAIND	SM	26-May-2021	167.00	167.00	167.00	166.50	167.00	167.00	166.83	2400	4.00	3	2400	100.00
PCJEWELLER	EQ	26-May-2021	28.70	29.00	29.70	28.65	28.65	28.85	29.16	4892912	1426.88	8010	2590573	52.95
PDMJEPAPER	EQ	26-May-2021	25.60	26.75	27.00	26.00	26.35	26.25	26.44	293365	77.56	1657	204342	69.65
PDSMFL	EQ	26-May-2021	770.90	770.00	780.85	762.05	770.15	773.25	769.60	1825	14.05	108	1529	83.78
PEARLPOLY	EQ	26-May-2021	14.80	15.30	15.40	14.55	15.40	15.20	15.10	28412	4.29	249	15604	54.92
PEL	EQ	26-May-2021	1700.60	1709.10	1733.85	1697.10	1704.00	1701.60	1715.69	569922	9778.09	24600	82352	14.45
PENIND	EQ	26-May-2021	20.45	20.65	21.90	20.40	21.25	21.35	21.17	3126692	661.86	6578	2246934	71.86
PENINLAND	BE	26-May-2021	6.95	7.10	7.25	7.00	7.25	7.25	7.23	121378	8.78	112	-	-
PERSISTENT	EQ	26-May-2021	2499.35	2510.00	2546.70	2464.25	2512.50	2515.00	2513.41	157116	3948.97	15333	63705	40.55
PETRONET	EQ	26-May-2021	236.20	236.00	237.50	234.10	234.65	234.50	235.62	2839168	6689.51	27459	1867350	65.77
PFC	EQ	26-May-2021	118.95	119.45	119.50	117.90	118.05	118.00	118.54	2607444	3090.95	14742	1160972	44.53
PFC	N3	26-May-2021	1336.35	1337.62	1337.62	1337.62	1337.62	1337.62	1337.62	22	0.29	1	22	100.00
PFC	N4	26-May-2021	1078.00	1078.05	1078.05	1078.05	1078.05	1078.05	1078.05	130	1.40	2	130	100.00
PFC	N5	26-May-2021	1255.00	1254.90	1264.90	1254.90	1264.90	1264.90	1256.49	470	5.91	9	470	100.00
PFC	N6	26-May-2021	1170.10	1131.01	1131.01	1131.01	1131.01	1131.01	1131.01	30	0.34	3	25	83.33
PFC	N8	26-May-2021	1445.01	1454.00	1454.00	1451.90	1452.00	1452.00	1453.78	19	0.28	3	18	94.74
PFIZER	EQ	26-May-2021	5252.35	5314.00	5320.00	5248.10	5275.00	5267.80	5282.44	71941	3800.24	7584	21191	29.46
PFOCUS	BE	26-May-2021	64.90	63.60	65.50	63.50	63.90	63.75	64.82	33619	21.79	87	-	-
PFS	EQ	26-May-2021	18.95	19.05	19.25	18.95	19.00	19.00	19.10	739861	141.29	1718	394068	53.26
PGEL	EQ	26-May-2021	392.75	412.35	412.35	395.55	412.35	412.35	409.96	98757	404.86	1205	74593	75.53
PGHH	EQ	26-May-2021	13254.10	13255.00	13434.95	13115.05	13254.95	13267.50	13237.08	6144	813.29	2297	2629	42.79
PGHL	EQ	26-May-2021	6046.00	6046.00	6070.90	5951.10	5990.00	5982.80	6033.26	16682	1006.47	1475	13888	83.25
PGIL	EQ	26-May-2021	213.85	212.85	213.40	208.00	208.25	208.75	210.08	3516	7.39	214	2490	70.82
PGINVIT	IV	26-May-2021	112.08	112.46	112.88	111.52	112.48	112.26	112.52	1471800	1656.14	4537	1348800	91.64
PHILIPCARB	EQ	26-May-2021	221.75	225.00	228.80	222.85	225.15	223.90	226.22	1594515	3607.16	19451	343291	21.53
PHOENIXLTD	EQ	26-May-2021	771.00	785.00	815.00	775.00	804.95	804.95	800.36	549973	4401.74	27420	239145	43.48
PIDILITIND	EQ	26-May-2021	2050.55	2050.60	2108.25	2050.60	2105.00	2101.85	2093.38	1087642	22768.48	42749	349976	32.18
PIGL	SM	26-May-2021	78.65	82.55	82.55	82.55	82.55	82.55	82.55	16000	13.21	4	16000	100.00
PIIND	EQ	26-May-2021	2563.00	2576.20	2587.15	2552.25	2556.10	2559.45	2565.32	132947	3410.51	10576	50404	37.91
PILANIINVS	EQ	26-May-2021	1686.60	1680.95	1690.15	1671.55	1686.00	1687.85	1683.65	4188	70.51	454	2145	51.22
PILITA	EQ	26-May-2021	11.75	12.00	13.85	11.70	13.40	13.50	13.14	1516458	199.19	3062	733000	48.34
PIONDIST	EQ	26-May-2021	118.15	120.85	120.85	113.05	118.50	119.00	118.08	31561	37.27	325	23304	73.84
PIONEEREMB	EQ	26-May-2021	53.80	54.55	54.55	51.45	51.85	51.80	52.54	234767	123.34	2966	102406	43.62
PITTIENG	EQ	26-May-2021	75.55	77.50	90.65	77.50	90.65	90.15	88.00	3119633	2745.37	22103	1135802	36.41
PKTEA	BE	26-May-2021	223.95	229.85	229.85	214.15	227.00	227.00	227.21	258	0.59	20	-	-
PLASTIBLEN	EQ	26-May-2021	250.65	248.00	249.50	241.10	243.35	242.65	244.07	99645	243.21	3227	49175	49.35
PNB	EQ	26-May-2021	39.35	39.50	40.25	39.05	39.30	39.25	39.62	155307751	61531.15	116596	40434128	26.03
PNBGILTS	EQ	26-May-2021	60.55	60.55	61.65	59.85	60.50	60.65	60.96	414213	252.50	2955	234140	56.53
PNBHOUSING	EQ	26-May-2021	403.70	409.80	429.65	406.70	426.00	425.70	418.49	615212	2574.60	13826	184696	30.02
PNC	BE	26-May-2021	42.00	42.00	42.00	40.50	40.50	40.80	40.85	28898	11.81	235	-	-
PNCINFRA	EQ	26-May-2021	253.10	251.00	255.70	251.00	254.00	254.05	253.62	380519	965.07	10434	218533	57.43
PODDARHOUS	EQ	26-May-2021	154.90	159.75	159.80	153.55	155.00	155.00	155.60	7656	11.91	256	7091	92.62
PODDARMENT	EQ	26-May-2021	231.75	235.00	237.00	223.90	229.00	229.95	230.12	15382	35.40	812	9509	61.82
POKARNA	EQ	26-May-2021	339.85	343.40	344.00	332.95	339.00	337.10	339.76	104954	356.59	5555	57717	54.99
POLYCAB	EQ	26-May-2021	1685.60	1682.00	1695.00	1673.00	1695.00	1686.10	1680.80	509168	8558.09	15457	376347	73.91
POLYMED	EQ	26-May-2021	1046.25	1055.95	1055.95	1002.00	1007.00	1011.95	1019.44	305019	3109.48	22386	148659	48.74
POLYPLEX	EQ	26-May-2021	1187.20	1191.10	1195.00	1108.20	1129.50	1129.25	1142.27	291020	3324.24	16129	148704	51.10
PONNIERODE	EQ	26-May-2021	191.50	191.45	195.00	186.85	188.50	189.35	190.92	8706	16.62	479	5059	58.11
POWERGRID	EQ	26-May-2021	232.90	233.20	233.80	224.95	225.90	225.60	227.63	10306192	23460.35	73860	5142640	49.90
POWERINDIA	EQ	26-May-2021	1806.25	1828.00	1940.00	1786.35	1878.00	1889.30	1887.74	91002	1717.89	13119	30899	33.95
POWERMECH	EQ	26-May-2021	630.75	641.00	642.00	621.85	633.00	635.20	635.27	46428	294.94	3068	21468	46.24
PPAP	EQ	26-May-2021	210.95	212.95	215.00	206.85	209.80	209.65	211.35	26786	56.61	1185	15617	58.30
PPL	EQ	26-May-2021	155.10	154.00	170.65	152.70	167.00	168.20	165.59	1288283	2133.32	26120	482727	37.47
PRAENG	EQ	26-May-2021	10.15	10.85	10.85	9.90	10.55	10.40	10.27	102730	10.55	252	69401	67.56
PRAJIND	EQ	26-May-2021	352.95	356.15	371.90	356.00	360.90	361.35	363.63	3501719	12733.39	49455	1104659	31.55
PRAKASH	EQ	26-May-2021	88.30	88.65	90.60	85.90	87.25	87.35	87.51	1566789	1371.10	10372	919943	58.72
PRAKASHSTL	BE	26-May-2021	1.00	1.05	1.05	1.00	1.05	1.05	1.03	467741	4.81	266	-	-
PRAXIS	EQ	26-May-2021	37.70	36.60	38.95	36.25	37.50	37.50	37.70	9391	3.54	192	6987	74.40
PRECAM	EQ	26-May-2021	59.70	55.50	56.60	53.00	55.00	55.05	55.26	1284383	709.76	9137	664809	51.76
PRECOT	EQ	26-May-2021	158.85	158.85	164.60	152.50	160.00	163.15	160.18	22759	36.45	254	16167	71.04
PRECWIRE	EQ	26-May-2021	201.10	202.00	209.20	199.60	204.65	204.50	204.18	48444	98.91	1342	27229	56.21
PREMEXPLN	EQ	26-May-2021	140.30	144.80	144.80	139.15	141.20	140.05	141.73	11596	16.43	324	7169	61.82
PREMIER	BE	26-May-2021	3.55	3.55	3.70	3.40	3.70	3.70	3.59	16165	0.58	45	-	-
PREMIERPOL	EQ	26-May-2021	50.90	51.20	52.40	50.00	50.15	50.65	51.29	21197	10.87	311	15316	72.26
PRESSMN	EQ	26-May-2021	24.90	25.80	25.80	24.75	24.95	24.95	25.03	202675	50.73	902	183175	90.38
PRESTIGE	EQ	26-May-2021	266.55	268.00	278.40	267.70	275.00	274.45	275.47	1226381	3378.30	19924	399724	32.59
PRICOLLTD	EQ	26-May-2021	85.95	86.75	88.55	84.50	84.95	84.95	86.27	1111872	959.16	10241	472933	42.53
PRIMESECU	EQ	26-May-2021	47.80	48.75	49.45	46.05	46.50	48.15	48.09	73731	35.46	624	57020	77.34
PRINCEPIPE	EQ	26-May-2021	730.10	733.80	745.60	722.00	732.00	731.80	735.16	437581	3216.91	22720	175839	40.18
PRIVISCL	EQ	26-May-2021	1082.40	1088.00	1102.30	1080.25	1094.95	1091.40	1095.25	18969	207.76	1645	12752	67.23
PROINDIA	BE	26-May-2021	1.60	1.65	1.65	1.65	1.65	1.65	1.65	102	0.00	2	-	-
PROLIFE	SM	26-May-2021	61.05	64.10	64.10	64.10	64.10	64.10	64.10	15000	9.62	5	15000	100.00
PROZONINTU	EQ	26-May-2021	20.15	20.55	21.20	19.10	21.05	20.70	20.37	617430	125.75	2045	350436	56.76
PRSMJOHNSN	EQ	26-May-2021	135.20	136.90	138.40	135.00	135.75	135.65	136.21	232882	317.20	6710	128155	55.03
PSB	EQ	26-May-2021	21.05	20.90	21.15	20.80	20.90	20.85	20.96	683978	143.33	1786	411108	60.11
PSPPROJECT	EQ	26-May-2021	409.90	414.80	415.75	409.85	410.00	411.60	412.36	26338	108.61	1637	17929	68.07
PSUBNKBEES	EQ	26-May-2021	25.73	25.50	26.10	25.48	26.05	25.87	25.90	409981	106.18	1798	266091	64.90
PTC	EQ	26-May-2021	91.20	91.90	92.05	88.40	89.15	89.05	89.63	1063373	953.05	7213	698366	65.67
PTL	EQ	26-May-2021	42.20	42.20	42.60	42.05	42.15	42.15	42.30	74277	31.42	801	48548	65.36
PULZ	SM	26-May-2021	14.15	14.85	14.85	14.85	14.85	14.85	14.85	4000	0.59	1	4000	100.00
PUNJABCHEM	EQ	26-May-2021	1155.95	1156.95	1190.00	1151.00	1155.55	1164.75	1176.62	15132	178.05	747	12902	85.26
PUNJLLOYD	BZ	26-May-2021	1.65	1.65	1.70	1.65	1.70	1.70	1.69	291076	4.93	148	-	-
PURVA	EQ	26-May-2021	80.15	81.10	82.00	79.95	80.90	81.00	80.91	348867	282.28	3886	165406	47.41
PVR	EQ	26-May-2021	1287.30	1297.00	1309.00	1261.25	1269.70	1265.65	1281.76	1582393	20282.45	53190	270777	17.11
QGOLDHALF	EQ	26-May-2021	2091.95	2112.00	2119.00	2095.00	2116.00	2116.10	2112.16	248	5.24	83	163	65.73
QNIFTY	EQ	26-May-2021	1574.00	1579.00	1585.00	1579.00	1585.00	1585.00	1582.24	5	0.08	5	1	20.00
QUESS	EQ	26-May-2021	646.60	646.00	668.00	642.90	661.15	659.05	658.99	243716	1606.07	4353	215475	88.41
QUICKHEAL	EQ	26-May-2021	233.65	233.00	238.00	230.50	232.00	231.50	233.77	566540	1324.42	15242	211981	37.42
RADAAN	EQ	26-May-2021	1.05	1.00	1.10	1.00	1.10	1.10	1.04	61968	0.64	83	38485	62.10
RADICO	EQ	26-May-2021	586.20	588.80	591.30	575.55	591.00	587.95	584.29	340152	1987.47	12895	117885	34.66
RADIOCITY	EQ	26-May-2021	23.70	23.80	24.00	23.40	23.70	23.65	23.73	1031059	244.63	1264	514945	49.94
RAILTEL	EQ	26-May-2021	129.90	130.90	131.45	129.00	129.25	129.25	130.21	1227079	1597.73	11426	521630	42.51
RAIN	EQ	26-May-2021	179.00	179.90	184.95	179.00	180.75	180.55	182.46	5478991	9996.89	38350	1984645	36.22
RAJESHEXPO	EQ	26-May-2021	517.30	519.75	528.95	516.25	516.45	518.50	521.66	338203	1764.26	18114	99347	29.37
RAJMET	EQ	26-May-2021	97.75	98.00	98.50	97.60	97.70	97.65	98.05	2751	2.70	53	889	32.32
RAJRATAN	EQ	26-May-2021	1007.40	1024.80	1039.00	1009.00	1032.00	1033.40	1026.93	12473	128.09	1430	7554	60.56
RAJRAYON	BZ	26-May-2021	0.25	0.20	0.25	0.20	0.25	0.25	0.22	1031217	2.30	105	-	-
RAJSREESUG	EQ	26-May-2021	21.65	22.20	22.60	21.90	22.25	22.20	22.27	41506	9.24	328	30368	73.17
RAJTV	EQ	26-May-2021	43.30	43.25	43.50	40.50	41.25	41.05	41.98	149811	62.89	1277	94793	63.28
RALLIS	EQ	26-May-2021	302.90	304.70	312.00	303.80	307.00	307.00	308.22	463170	1427.60	8212	124086	26.79
RAMANEWS	EQ	26-May-2021	16.80	16.95	18.45	16.65	17.55	17.65	17.58	535100	94.08	1591	207037	38.69
RAMASTEEL	EQ	26-May-2021	74.70	76.75	76.75	72.50	76.75	76.00	75.66	22326	16.89	231	17207	77.07
RAMCOCEM	EQ	26-May-2021	946.10	952.00	957.40	935.00	946.00	946.30	949.06	691013	6558.11	18107	180081	26.06
RAMCOIND	EQ	26-May-2021	281.50	284.90	288.00	281.00	283.75	282.60	285.05	131997	376.25	5463	56926	43.13
RAMCOSYS	EQ	26-May-2021	572.80	526.50	608.00	525.00	557.45	557.55	565.55	822207	4649.97	35502	288101	35.04
RAMKY	EQ	26-May-2021	86.45	90.50	90.75	86.00	90.60	89.80	90.13	402571	362.83	2550	238715	59.30
RAMSARUP	BZ	26-May-2021	0.85	0.85	0.90	0.80	0.85	0.85	0.87	23823	0.21	29	-	-
RANASUG	EQ	26-May-2021	15.60	15.90	15.90	15.05	15.25	15.30	15.50	961312	149.01	2217	566763	58.96
RANEENGINE	EQ	26-May-2021	285.40	285.50	292.30	281.70	282.55	284.75	286.95	6703	19.23	422	4007	59.78
RANEHOLDIN	EQ	26-May-2021	586.90	594.00	599.00	588.00	589.00	589.80	593.76	32744	194.42	1273	23250	71.01
RATNAMANI	EQ	26-May-2021	1936.60	1954.00	1956.00	1917.40	1937.00	1935.00	1936.02	10216	197.78	1189	7012	68.64
RAYMOND	EQ	26-May-2021	368.05	371.75	379.80	368.85	374.50	374.95	374.88	760928	2852.56	14487	277606	36.48
RBL	EQ	26-May-2021	882.95	889.00	890.35	861.00	874.00	867.35	875.95	8098	70.93	763	3234	39.94
RBLBANK	EQ	26-May-2021	206.10	206.50	209.50	203.50	207.75	207.85	206.78	9901690	20474.32	50695	1452775	14.67
RCF	EQ	26-May-2021	86.20	86.55	90.00	85.45	86.90	87.05	88.03	14473666	12741.72	60375	3769843	26.05
RCOM	EQ	26-May-2021	1.80	1.80	1.95	1.75	1.95	1.95	1.89	47547885	897.63	13828	32708781	68.79
RECLTD	EQ	26-May-2021	143.10	143.50	143.80	141.20	141.60	141.40	142.43	2177829	3101.84	14676	535188	24.57
RECLTD	N2	26-May-2021	1196.05	1197.50	1197.50	1197.50	1197.50	1197.50	1197.50	85	1.02	5	85	100.00
RECLTD	N9	26-May-2021	1296.92	1296.00	1308.90	1287.10	1308.90	1308.90	1302.72	402	5.24	11	390	97.01
REDINGTON	EQ	26-May-2021	183.05	184.05	191.00	184.05	187.90	187.15	188.11	1064969	2003.32	27325	509921	47.88
REFEX	EQ	26-May-2021	154.60	155.70	155.90	148.00	148.90	149.50	151.58	308664	467.87	6575	186529	60.43
RELAXO	EQ	26-May-2021	1099.15	1105.00	1136.80	1080.00	1082.00	1101.80	1120.42	559530	6269.06	24438	83302	14.89
RELCAPITAL	EQ	26-May-2021	12.15	12.35	12.75	12.25	12.75	12.75	12.49	4594275	573.82	5000	2831510	61.63
RELIANCE	EQ	26-May-2021	1963.15	1975.00	1979.50	1965.30	1967.00	1970.05	1972.33	3452113	68087.01	118469	1452399	42.07
RELIGARE	EQ	26-May-2021	106.60	106.95	107.15	103.25	105.50	104.60	105.41	1876489	1977.93	15045	1011585	53.91
RELINFRA	EQ	26-May-2021	58.00	59.10	63.00	57.75	62.90	61.85	60.27	17400721	10487.90	40674	7880975	45.29
REMSONSIND	EQ	26-May-2021	183.85	187.70	198.00	185.25	191.20	190.05	192.77	24697	47.61	716	11913	48.24
RENUKA	EQ	26-May-2021	16.00	16.80	16.80	16.50	16.80	16.80	16.79	5889936	988.72	1966	4635877	78.71
REPCOHOME	EQ	26-May-2021	340.95	342.00	347.60	338.10	338.55	339.60	341.88	39478	134.97	1632	24292	61.53
REPL	EQ	26-May-2021	214.20	224.35	235.60	220.00	235.60	235.20	227.52	281064	639.47	2427	157328	55.98
REPRO	EQ	26-May-2021	366.60	364.90	368.95	356.10	360.00	359.70	360.55	7325	26.41	396	3651	49.84
RESPONIND	EQ	26-May-2021	159.65	160.45	160.45	155.55	157.85	157.50	158.34	30987	49.06	726	9352	30.18
REVATHI	EQ	26-May-2021	563.80	565.00	577.25	564.45	568.00	568.05	568.95	2177	12.39	197	1356	62.29
RGL	EQ	26-May-2021	520.15	520.20	524.25	502.60	510.00	513.80	513.30	54633	280.43	2687	16941	31.01
RHFL	EQ	26-May-2021	2.55	2.60	2.65	2.45	2.55	2.60	2.54	6893943	175.41	2608	3982900	57.77
RHFL	N4	26-May-2021	175.00	175.00	175.00	170.00	170.00	170.60	170.60	25	0.04	2	25	100.00
RICOAUTO	EQ	26-May-2021	46.70	47.05	48.25	46.50	46.70	46.75	47.26	1061043	501.40	5378	430503	40.57
RIIL	EQ	26-May-2021	406.45	408.50	416.45	405.00	407.20	406.25	410.01	204316	837.73	4920	49301	24.13
RITES	EQ	26-May-2021	246.70	247.00	249.00	245.80	248.20	248.40	247.81	214808	532.32	4113	115289	53.67
RKDL	EQ	26-May-2021	9.60	9.60	9.90	9.60	9.85	9.75	9.78	12915	1.26	98	10414	80.63
RKEC	EQ	26-May-2021	69.70	70.00	83.60	68.30	83.60	83.60	77.89	376246	293.07	2126	235906	62.70
RKFORGE	EQ	26-May-2021	626.20	637.95	670.00	633.00	664.75	667.80	659.94	785967	5186.88	23729	421940	53.68
RMCL	BE	26-May-2021	2.30	2.35	2.40	2.25	2.35	2.35	2.34	106970	2.51	124	-	-
RMDRIP	SM	26-May-2021	16.55	15.80	17.25	15.80	17.25	17.25	16.33	10000	1.63	3	8000	80.00
RML	EQ	26-May-2021	352.15	352.20	357.70	350.05	350.40	351.15	353.95	22866	80.93	1520	12177	53.25
RNAVAL	BZ	26-May-2021	2.95	2.95	3.05	2.90	3.05	3.05	3.02	1392358	42.12	944	-	-
ROHLTD	EQ	26-May-2021	82.15	82.50	84.30	80.00	80.30	81.25	82.46	191784	158.14	3308	81966	42.74
ROLLT	EQ	26-May-2021	2.75	2.70	2.75	2.65	2.75	2.75	2.69	129540	3.49	148	115273	88.99
ROLTA	EQ	26-May-2021	4.90	4.95	5.35	4.85	5.35	5.35	5.17	3169081	163.72	15361	2677103	84.48
ROML	EQ	26-May-2021	106.80	103.75	111.20	103.00	111.20	108.60	106.94	10227	10.94	224	7481	73.15
ROSSARI	EQ	26-May-2021	1241.55	1248.40	1253.00	1228.35	1238.05	1242.55	1242.96	95839	1191.24	5697	37249	38.87
ROSSELLIND	EQ	26-May-2021	119.70	120.50	125.25	119.10	122.00	121.95	123.34	433205	534.32	9015	231860	53.52
ROUTE	EQ	26-May-2021	1679.85	1690.00	1776.00	1681.00	1711.95	1715.15	1736.22	2651189	46030.45	114249	281096	10.60
RPGLIFE	EQ	26-May-2021	448.95	452.00	453.25	445.00	447.50	446.60	448.60	29711	133.28	1385	14118	47.52
RPOWER	EQ	26-May-2021	7.85	8.10	8.20	8.00	8.20	8.20	8.18	52254342	4273.40	18735	22144082	42.38
RPPINFRA	EQ	26-May-2021	66.85	67.95	71.95	66.80	67.65	67.50	69.25	159227	110.26	2751	60299	37.87
RPPL	SM	26-May-2021	108.95	114.30	114.35	105.00	109.35	107.75	109.22	71000	77.55	54	58000	81.69
RPSGVENT	EQ	26-May-2021	449.85	458.00	470.00	435.00	443.00	445.35	450.46	149631	674.02	8424	74587	49.85
RSSOFTWARE	EQ	26-May-2021	27.45	27.45	28.10	27.45	27.60	27.65	27.80	65780	18.28	747	41674	63.35
RSWM	EQ	26-May-2021	241.30	245.65	245.65	240.05	240.25	241.75	242.88	52386	127.24	663	36496	69.67
RSYSTEMS	EQ	26-May-2021	134.00	141.00	145.00	136.05	136.55	136.65	141.25	178208	251.72	5626	70659	39.65
RTNINDIA	EQ	26-May-2021	17.90	17.10	17.90	17.05	17.05	17.05	17.21	4493078	773.04	4752	2387033	53.13
RTNPOWER	EQ	26-May-2021	3.25	3.35	3.40	3.30	3.40	3.40	3.38	10990769	371.58	4627	8046391	73.21
RUBYMILLS	EQ	26-May-2021	197.05	195.70	206.80	194.00	203.70	202.35	202.47	27896	56.48	774	13835	49.59
RUCHI	EQ	26-May-2021	1126.85	1183.15	1183.15	1070.55	1074.00	1074.00	1129.08	735449	8303.82	35198	299896	40.78
RUCHINFRA	BE	26-May-2021	8.30	7.90	8.40	7.90	7.90	7.90	7.92	405066	32.07	865	-	-
RUCHIRA	EQ	26-May-2021	67.95	67.95	68.55	66.30	66.45	66.50	67.37	50978	34.34	1023	30228	59.30
RUPA	EQ	26-May-2021	324.85	339.90	360.00	327.45	332.40	333.85	342.09	3287728	11247.00	51903	1052222	32.00
RUSHIL	BE	26-May-2021	253.25	240.60	265.90	240.60	265.90	263.45	247.14	188727	466.42	759	-	-
RVHL	EQ	26-May-2021	20.55	21.55	21.55	21.55	21.55	21.55	21.55	38403	8.28	146	38400	99.99
RVNL	EQ	26-May-2021	30.00	30.10	30.35	29.90	30.05	29.95	30.12	2848226	857.85	8255	1439953	50.56
S&SPOWER	EQ	26-May-2021	19.60	20.35	20.55	18.75	20.20	20.20	20.15	3697	0.74	60	3227	87.29
SABEVENTS	BE	26-May-2021	1.45	1.45	1.50	1.40	1.40	1.40	1.49	4934	0.07	26	-	-
SABTN	BE	26-May-2021	1.60	1.60	1.65	1.55	1.65	1.65	1.64	5590	0.09	9	-	-
SADBHAV	EQ	26-May-2021	69.05	69.80	72.10	69.50	70.45	70.40	70.94	546490	387.66	4276	268507	49.13
SADBHIN	EQ	26-May-2021	22.00	22.40	23.20	22.10	23.10	23.00	22.86	730027	166.89	2569	455635	62.41
SAFARI	EQ	26-May-2021	621.45	620.95	630.00	610.05	615.00	613.40	620.69	11366	70.55	993	8046	70.79
SAGARDEEP	BE	26-May-2021	46.00	46.50	46.95	43.70	46.50	45.50	45.00	17721	7.97	238	-	-
SAGCEM	EQ	26-May-2021	907.85	925.00	935.00	901.00	915.95	905.25	922.43	27979	258.09	2130	16436	58.74
SAIL	EQ	26-May-2021	123.95	123.00	123.00	118.10	118.55	118.75	120.07	67141657	80617.68	203444	16805579	25.03
SAKAR	EQ	26-May-2021	135.85	135.45	141.00	131.10	137.60	138.35	137.69	40712	56.06	1149	21762	53.45
SAKHTISUG	BE	26-May-2021	12.05	12.05	12.40	11.70	12.00	12.00	12.10	203383	24.60	470	-	-
SAKSOFT	EQ	26-May-2021	508.40	512.00	525.00	485.85	493.00	494.85	505.87	140668	711.60	10402	55580	39.51
SAKUMA	EQ	26-May-2021	6.60	6.60	7.00	6.55	6.95	6.90	6.80	802510	54.55	957	569190	70.93
SALASAR	EQ	26-May-2021	621.00	626.70	648.00	617.00	624.85	635.10	633.44	270447	1713.12	7826	73171	27.06
SALONA	EQ	26-May-2021	108.85	111.40	112.75	104.95	111.50	110.60	109.68	6934	7.61	100	6574	94.81
SALSTEEL	BE	26-May-2021	4.20	4.20	4.40	4.10	4.40	4.20	4.21	97916	4.12	128	-	-
SALZERELEC	EQ	26-May-2021	136.15	137.00	140.95	136.05	136.35	136.75	138.49	159475	220.86	4845	85548	53.64
SAMBHAAV	BE	26-May-2021	2.75	2.70	2.80	2.65	2.70	2.75	2.73	34048	0.93	129	-	-
SANCO	EQ	26-May-2021	8.65	8.70	8.90	8.60	8.75	8.75	8.71	61675	5.37	172	49609	80.44
SANDESH	EQ	26-May-2021	828.65	835.65	859.00	820.00	839.50	831.50	835.58	5575	46.58	443	2548	45.70
SANDHAR	EQ	26-May-2021	237.05	249.80	259.05	244.10	252.25	252.25	253.50	541243	1372.04	14811	310884	57.44
SANGAMIND	EQ	26-May-2021	97.30	100.00	101.30	96.10	97.20	97.15	98.05	58484	57.34	244	40715	69.62
SANGHIIND	EQ	26-May-2021	49.90	50.05	50.70	49.50	49.55	49.60	49.99	699766	349.82	3314	422277	60.35
SANGHVIMOV	EQ	26-May-2021	165.40	165.40	167.00	165.15	167.00	166.50	166.13	68109	113.15	1288	46098	67.68
SANGINITA	EQ	26-May-2021	23.25	24.00	24.00	23.20	23.50	23.45	23.49	29944	7.03	153	25911	86.53
SANOFI	EQ	26-May-2021	7718.65	7725.00	7750.00	7710.00	7738.00	7731.10	7727.88	6242	482.37	1796	4631	74.19
SANWARIA	BZ	26-May-2021	0.70	0.70	0.70	0.65	0.70	0.70	0.68	848777	5.76	368	-	-
SARDAEN	EQ	26-May-2021	541.15	543.90	554.00	518.00	526.00	525.95	533.08	113299	603.98	5622	62814	55.44
SAREGAMA	EQ	26-May-2021	2480.35	2483.70	2500.00	2357.00	2460.00	2443.80	2452.09	42320	1037.73	4841	33993	80.32
SARLAPOLY	EQ	26-May-2021	37.05	37.25	37.40	36.00	36.40	36.05	36.55	284831	104.11	1780	185201	65.02
SARVESHWAR	SM	26-May-2021	28.10	28.95	29.00	28.95	29.00	29.00	28.98	3200	0.93	2	3200	100.00
SASKEN	EQ	26-May-2021	971.80	979.80	1008.00	970.50	985.80	978.05	990.48	69106	684.48	4703	30692	44.41
SASTASUNDR	EQ	26-May-2021	197.30	203.00	203.00	193.00	199.00	199.70	197.12	70001	137.98	1195	41043	58.63
SATIA	EQ	26-May-2021	84.45	85.65	85.65	81.60	84.00	84.30	84.36	87990	74.23	1015	31769	36.11
SATIN	EQ	26-May-2021	83.10	83.60	87.25	83.60	87.25	87.25	86.31	316026	272.76	1896	199658	63.18
SATINPP1	E1	26-May-2021	58.00	58.05	60.90	57.95	60.90	60.90	59.77	22114	13.22	73	13542	61.24
SBICARD	EQ	26-May-2021	1036.75	1046.10	1050.00	1016.55	1027.00	1025.10	1029.62	1935012	19923.33	89278	689457	35.63
SBIETFIT	EQ	26-May-2021	265.60	270.00	270.70	266.01	269.72	269.61	268.60	2632	7.07	146	1935	73.52
SBIETFPB	EQ	26-May-2021	183.35	182.00	187.00	181.15	183.46	183.35	183.65	1535	2.82	55	1110	72.31
SBIETFQLTY	EQ	26-May-2021	132.30	134.50	134.50	132.00	133.18	133.13	132.96	1339	1.78	106	1018	76.03
SBILIFE	EQ	26-May-2021	965.30	969.00	980.00	969.00	971.00	971.75	974.72	1719675	16762.06	55889	792769	46.10
SBIN	EQ	26-May-2021	412.35	413.80	418.75	410.80	412.00	413.55	415.44	52357719	217512.82	339506	10006905	19.11
SCAPDVR	EQ	26-May-2021	2.30	2.30	2.35	2.20	2.25	2.25	2.27	88540	2.01	96	63385	71.59
SCHAEFFLER	EQ	26-May-2021	5163.45	5175.80	5270.00	5125.25	5159.00	5159.25	5160.09	2023	104.39	660	965	47.70
SCHAND	EQ	26-May-2021	100.25	101.00	105.25	97.25	105.25	105.25	104.11	285304	297.03	2368	176181	61.75
SCHNEIDER	EQ	26-May-2021	126.35	132.00	138.00	122.35	123.95	123.65	130.91	7245370	9484.90	68444	1802915	24.88
SCI	EQ	26-May-2021	113.15	113.75	115.35	112.50	112.80	112.70	113.53	1749146	1985.84	8831	629504	35.99
SDBL	EQ	26-May-2021	49.30	49.30	50.95	47.00	47.40	47.45	49.10	789475	387.61	3867	515015	65.24
SEAMECLTD	EQ	26-May-2021	471.30	475.65	481.30	459.70	470.00	472.45	467.95	20992	98.23	2334	6132	29.21
SECL	SM	26-May-2021	20.15	21.15	21.15	21.15	21.15	21.15	21.15	6000	1.27	2	3000	50.00
SECURCRED	SM	26-May-2021	20.15	21.15	21.15	21.00	21.15	21.05	21.11	2400	0.51	4	2400	100.00
SECURKLOUD	EQ	26-May-2021	81.35	81.30	82.70	80.60	82.50	81.80	81.88	23431	19.19	512	17413	74.32
SELAN	EQ	26-May-2021	134.80	135.25	160.00	135.00	153.80	154.20	153.14	1653525	2532.22	23654	462430	27.97
SEPOWER	EQ	26-May-2021	6.50	6.80	6.80	6.50	6.80	6.80	6.77	39200	2.65	132	31312	79.88
SEQUENT	EQ	26-May-2021	277.80	278.00	280.00	274.00	275.00	274.80	276.18	341309	942.64	6644	181488	53.17
SESHAPAPER	EQ	26-May-2021	161.95	162.80	170.00	162.40	167.90	166.50	166.77	80367	134.03	1274	56339	70.10
SETCO	EQ	26-May-2021	22.20	23.00	23.30	22.50	23.30	23.30	23.07	637074	147.00	1287	508616	79.84
SETF10GILT	EQ	26-May-2021	206.35	207.30	207.30	205.20	206.80	206.80	206.77	39	0.08	9	27	69.23
SETFGOLD	EQ	26-May-2021	4320.95	4335.00	4368.95	4335.00	4355.00	4356.95	4353.11	5055	220.05	796	3352	66.31
SETFNIF50	EQ	26-May-2021	153.73	153.66	154.82	153.66	154.60	154.61	154.52	63671	98.38	1107	35999	56.54
SETFNIFBK	EQ	26-May-2021	345.77	346.00	347.84	343.60	345.93	345.92	346.35	22041	76.34	578	13253	60.13
SETFNN50	EQ	26-May-2021	385.87	387.99	387.99	383.10	385.38	385.92	385.83	6016	23.21	368	4343	72.19
SETUINFRA	EQ	26-May-2021	1.00	1.05	1.05	1.00	1.05	1.05	1.05	422800	4.44	140	255252	60.37
SEYAIND	EQ	26-May-2021	58.75	58.85	59.25	57.55	58.50	58.25	58.31	23719	13.83	554	14813	62.45
SFHL-RE	BE	26-May-2021	13.85	14.00	14.40	13.20	13.25	13.25	13.55	276276	37.44	755	-	-
SFL	EQ	26-May-2021	2096.65	2128.90	2128.90	2056.90	2092.90	2069.10	2094.91	18480	387.14	4194	9575	51.81
SGBAPR28I	GB	26-May-2021	4790.00	4800.00	4823.46	4793.25	4793.25	4794.86	4802.51	188	9.03	32	161	85.64
SGBAUG24	GB	26-May-2021	4870.99	4930.00	4930.00	4852.00	4888.00	4873.00	4871.23	185	9.01	54	168	90.81
SGBAUG27	GB	26-May-2021	4751.05	4820.00	4837.00	4775.00	4834.00	4834.00	4813.11	9	0.43	7	7	77.78
SGBAUG28V	GB	26-May-2021	4812.02	4832.00	4840.00	4820.00	4830.00	4834.99	4834.17	1549	74.88	175	1355	87.48
SGBDC27VII	GB	26-May-2021	4765.96	4830.00	4830.00	4780.00	4788.14	4788.14	4785.63	64	3.06	8	52	81.25
SGBDEC2512	GB	26-May-2021	4791.00	4785.00	4870.00	4761.00	4870.00	4870.00	4792.40	5	0.24	4	3	60.00
SGBDEC2513	GB	26-May-2021	4765.01	4765.20	4765.20	4765.20	4765.20	4765.20	4765.20	1	0.05	1	1	100.00
SGBDEC25XI	GB	26-May-2021	4790.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	15	0.72	3	15	100.00
SGBDEC26	GB	26-May-2021	4780.00	4800.00	4850.00	4800.00	4850.00	4850.00	4825.00	10	0.48	3	10	100.00
SGBFEB24	GB	26-May-2021	4809.54	4900.00	4900.00	4816.00	4900.00	4894.19	4884.53	62	3.03	16	56	90.32
SGBFEB27	GB	26-May-2021	4790.00	4751.01	4751.01	4751.01	4751.01	4751.01	4751.01	8	0.38	1	8	100.00
SGBFEB28IX	GB	26-May-2021	4933.99	4929.00	4929.90	4800.00	4800.00	4800.00	4903.63	25	1.23	3	20	80.00
SGBFEB29XI	GB	26-May-2021	4799.33	4805.00	4809.00	4805.00	4809.00	4809.00	4806.50	30	1.44	12	30	100.00
SGBJ28VIII	GB	26-May-2021	4760.00	4769.06	4769.06	4769.06	4769.06	4769.06	4769.06	1	0.05	1	1	100.00
SGBJAN26	GB	26-May-2021	4736.10	4850.00	4850.00	4755.00	4776.01	4776.01	4793.67	3	0.14	3	1	33.33
SGBJAN27	GB	26-May-2021	4762.10	4763.00	4780.11	4763.00	4780.11	4780.11	4771.56	2	0.10	2	1	50.00
SGBJAN29IX	GB	26-May-2021	4800.99	4800.99	4840.00	4795.50	4804.10	4804.10	4804.85	83	3.99	32	68	81.93
SGBJAN29X	GB	26-May-2021	4795.90	4801.00	4850.00	4801.00	4815.00	4815.00	4838.28	32	1.55	19	31	96.88
SGBJUL25	GB	26-May-2021	4827.22	4803.00	4816.00	4801.05	4812.05	4814.79	4809.29	179	8.61	16	169	94.41
SGBJUL27	GB	26-May-2021	4800.00	4899.99	4899.99	4776.00	4776.00	4776.00	4864.56	7	0.34	2	7	100.00
SGBJUL28IV	GB	26-May-2021	4783.41	4802.00	4813.00	4800.00	4801.60	4802.56	4803.60	833	40.01	92	698	83.79
SGBJUN27	GB	26-May-2021	4790.00	4838.99	4838.99	4838.99	4838.99	4838.99	4838.99	3	0.15	1	3	100.00
SGBJUN28	GB	26-May-2021	4791.53	4798.00	4815.00	4798.00	4815.00	4815.00	4808.99	122	5.87	21	83	68.03
SGBMAR24	GB	26-May-2021	4825.00	4835.00	4875.00	4835.00	4855.00	4855.05	4849.89	44	2.13	10	43	97.73
SGBMAR25	GB	26-May-2021	4802.00	4811.00	4815.05	4811.00	4815.05	4815.05	4813.21	221	10.64	13	211	95.48
SGBMAR28X	GB	26-May-2021	4752.50	4800.00	4900.00	4800.00	4849.00	4849.00	4850.68	115	5.58	23	91	79.13
SGBMAY25	GB	26-May-2021	4807.00	4807.00	4813.00	4807.00	4811.35	4811.48	4811.19	143	6.88	7	143	100.00
SGBMAY26	GB	26-May-2021	4836.99	4848.80	4863.00	4771.06	4800.30	4800.30	4794.53	71	3.40	7	59	83.10
SGBMAY28	GB	26-May-2021	4789.24	4800.00	4820.00	4800.00	4805.00	4800.30	4800.39	235	11.28	36	235	100.00
SGBMR29XII	GB	26-May-2021	4774.34	4774.99	4800.00	4768.10	4790.00	4798.81	4793.28	695	33.31	98	576	82.88
SGBN28VIII	GB	26-May-2021	4790.00	4790.00	4817.00	4790.00	4795.00	4799.33	4799.39	59	2.83	16	43	72.88
SGBNOV23	GB	26-May-2021	4875.00	4960.00	4960.00	4860.00	4862.10	4879.95	4878.30	114	5.56	28	92	80.70
SGBNOV24	GB	26-May-2021	4850.00	4850.00	4900.00	4825.05	4852.26	4878.01	4870.81	271	13.20	32	185	68.27
SGBNOV25	GB	26-May-2021	4731.01	4751.00	4751.00	4751.00	4751.00	4751.00	4751.00	10	0.48	1	10	100.00
SGBNOV258	GB	26-May-2021	4785.00	4785.00	4785.00	4785.00	4785.00	4785.00	4785.00	2	0.10	1	2	100.00
SGBNOV25IX	GB	26-May-2021	4800.00	4800.00	4800.00	4751.00	4751.00	4751.00	4757.27	22	1.05	3	22	100.00
SGBNOV25VI	GB	26-May-2021	4845.00	4752.51	4752.51	4752.51	4752.51	4752.51	4752.51	1	0.05	1	1	100.00
SGBNOV26	GB	26-May-2021	4780.00	4792.00	4792.00	4790.00	4790.00	4790.00	4790.33	6	0.29	4	6	100.00
SGBOC28VII	GB	26-May-2021	4770.00	4801.10	4820.00	4801.10	4820.00	4820.00	4814.60	14	0.67	4	14	100.00
SGBOCT25	GB	26-May-2021	4823.00	4771.00	4823.00	4771.00	4823.00	4823.00	4809.25	4	0.19	3	3	75.00
SGBOCT26	GB	26-May-2021	4800.00	4766.10	4774.01	4766.10	4774.01	4774.01	4770.06	4	0.19	2	2	50.00
SGBOCT27	GB	26-May-2021	4777.34	5048.00	5048.00	4811.00	4811.00	4811.00	4954.90	31	1.54	5	21	67.74
SGBOCT27VI	GB	26-May-2021	4774.00	4770.00	4785.00	4753.00	4755.00	4755.00	4764.93	10	0.48	5	10	100.00
SGBSEP24	GB	26-May-2021	4850.01	4850.00	4865.00	4833.00	4865.00	4861.08	4853.17	42	2.04	8	42	100.00
SGBSEP27	GB	26-May-2021	4751.00	4760.00	4830.00	4760.00	4795.00	4783.75	4796.43	14	0.67	8	9	64.29
SGBSEP28VI	GB	26-May-2021	4795.50	4800.00	4820.00	4800.00	4801.00	4801.73	4807.89	109	5.24	32	87	79.82
SGL	EQ	26-May-2021	12.30	12.55	14.75	12.40	14.75	14.75	14.37	1713078	246.12	4548	596132	34.80
SHAKTIPUMP	EQ	26-May-2021	745.90	753.60	779.50	750.10	769.00	765.65	766.68	599798	4598.55	23082	158084	26.36
SHALBY	EQ	26-May-2021	155.30	157.40	174.65	156.00	165.40	164.90	166.81	1862911	3107.61	24959	713988	38.33
SHALPAINTS	EQ	26-May-2021	102.80	103.55	120.75	102.80	113.95	113.60	113.91	3142564	3579.74	34568	1265199	40.26
SHANKARA	EQ	26-May-2021	403.70	405.65	475.00	405.65	450.70	452.60	457.56	1101145	5038.45	46792	255535	23.21
SHANTIGEAR	EQ	26-May-2021	151.85	153.65	153.65	148.95	150.50	151.45	150.90	45200	68.20	1319	24364	53.90
SHARDACROP	EQ	26-May-2021	355.75	361.05	380.00	351.00	354.00	356.05	366.44	3001974	11000.30	57221	991788	33.04
SHARDAMOTR	EQ	26-May-2021	398.15	402.00	405.00	393.00	396.00	396.10	400.18	16405	65.65	1071	9474	57.75
SHAREINDIA	EQ	26-May-2021	475.20	490.00	509.95	482.40	504.95	499.35	493.28	302889	1494.08	4836	204202	67.42
SHARIABEES	EQ	26-May-2021	377.00	384.48	384.48	377.00	382.47	380.27	378.82	1454	5.51	35	1372	94.36
SHEMAROO	EQ	26-May-2021	138.95	151.60	166.70	150.00	166.70	166.70	159.88	1942036	3104.99	24170	494136	25.44
SHIL	EQ	26-May-2021	353.60	356.00	359.95	335.95	335.95	339.25	347.00	115404	400.45	3253	74712	64.74
SHILPAMED	EQ	26-May-2021	522.50	524.00	533.15	515.00	528.50	529.35	526.27	511771	2693.31	12957	129837	25.37
SHIVAMAUTO	EQ	26-May-2021	28.10	28.85	28.85	27.00	27.35	27.70	27.82	610794	169.93	2518	358197	58.64
SHIVAMILLS	EQ	26-May-2021	57.20	58.30	58.80	56.05	58.20	57.00	57.54	7778	4.48	89	5225	67.18
SHIVATEX	EQ	26-May-2021	184.30	186.15	199.90	181.00	187.05	188.15	191.29	19739	37.76	712	10468	53.03
SHK	EQ	26-May-2021	152.35	153.90	163.00	152.50	163.00	159.90	156.69	982352	1539.25	17244	560312	57.04
SHOPERSTOP	EQ	26-May-2021	221.90	223.65	232.95	223.45	231.00	230.05	230.42	445747	1027.10	9598	124625	27.96
SHRADHA	EQ	26-May-2021	45.00	44.85	47.05	43.10	47.05	45.80	45.80	1565	0.72	38	830	53.04
SHREDIGCEM	EQ	26-May-2021	75.25	75.85	77.90	75.50	76.45	75.85	76.56	565285	432.78	4040	276469	48.91
SHREECEM	EQ	26-May-2021	27041.45	27100.00	27199.00	26863.55	27060.00	27077.40	27030.10	34953	9447.83	11413	11588	33.15
SHREEPUSHK	EQ	26-May-2021	177.15	177.05	208.95	177.05	201.50	201.80	197.37	1167180	2303.67	26819	319274	27.35
SHREERAMA	EQ	26-May-2021	17.15	17.65	18.00	15.65	16.85	16.95	17.09	534023	91.27	1611	315601	59.10
SHRENIK	BE	26-May-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	1154558	31.17	785	-	-
SHREYANIND	EQ	26-May-2021	92.45	93.75	93.75	91.50	92.05	92.00	92.42	28554	26.39	459	20274	71.00
SHREYAS	EQ	26-May-2021	115.10	118.10	119.90	115.15	119.20	117.05	117.80	96506	113.68	1778	58133	60.24
SHRIPISTON	BE	26-May-2021	776.00	776.00	802.75	763.00	794.00	782.25	772.87	1144	8.84	39	-	-
SHRIRAMCIT	EQ	26-May-2021	1860.75	1900.00	1900.00	1793.00	1793.00	1802.80	1817.42	45234	822.09	6220	15312	33.85
SHRIRAMEPC	EQ	26-May-2021	4.85	4.95	5.05	4.70	5.05	5.05	4.93	2720352	134.07	912	2127793	78.22
SHUBHLAXMI	SM	26-May-2021	14.00	13.80	14.00	13.80	14.00	14.00	13.95	4000	0.56	4	4000	100.00
SHYAMCENT	EQ	26-May-2021	8.30	8.50	8.50	8.20	8.25	8.20	8.28	365041	30.22	587	223740	61.29
SICAGEN	BE	26-May-2021	20.90	21.00	21.90	21.00	21.90	21.90	21.85	58314	12.74	160	-	-
SICAL	EQ	26-May-2021	11.95	12.20	12.50	11.90	12.50	12.50	12.21	484614	59.16	723	367165	75.76
SIDDHIKA	SM	26-May-2021	54.85	55.00	56.70	55.00	56.70	56.65	56.25	8000	4.50	4	4000	50.00
SIEMENS	EQ	26-May-2021	2010.60	2010.60	2032.00	1990.00	1997.00	1995.20	2006.87	197978	3973.16	13693	61656	31.14
SIGIND	EQ	26-May-2021	44.20	45.00	47.40	43.95	44.55	45.45	45.59	333329	151.95	3131	170389	51.12
SIGMA	SM	26-May-2021	50.80	60.00	60.95	52.65	60.95	60.95	59.63	21000	12.52	7	18000	85.71
SIL	BE	26-May-2021	16.85	16.50	16.90	16.15	16.50	16.40	16.41	16264	2.67	76	-	-
SILGO	EQ	26-May-2021	43.25	44.70	44.70	43.00	43.75	43.65	43.62	19428	8.47	534	11126	57.27
SILINV	EQ	26-May-2021	233.45	235.45	240.00	235.00	237.10	236.85	236.89	9270	21.96	261	5456	58.86
SILLYMONKS	BE	26-May-2021	23.85	25.00	25.00	22.70	23.75	23.65	24.21	12700	3.07	47	-	-
SILVERTUC	SM	26-May-2021	82.00	75.00	80.00	75.00	80.00	80.00	77.50	2000	1.55	2	1000	50.00
SIMBHALS	BE	26-May-2021	13.35	12.70	13.85	12.70	12.95	12.75	13.00	207120	26.93	450	-	-
SIMPLEXINF	EQ	26-May-2021	30.80	30.60	31.85	30.60	31.35	31.35	31.46	237399	74.70	1101	150107	63.23
SINTERCOM	EQ	26-May-2021	77.10	79.40	79.40	78.00	79.15	78.90	78.31	1883	1.47	36	1543	81.94
SINTEX	EQ	26-May-2021	3.50	3.55	3.65	3.45	3.60	3.60	3.55	3391705	120.32	1845	2518449	74.25
SIRCA	EQ	26-May-2021	355.95	345.65	373.65	345.65	358.00	363.55	365.37	120068	438.69	1198	74590	62.12
SIS	EQ	26-May-2021	393.80	394.05	400.70	393.25	396.00	394.30	396.19	121699	482.16	5437	69234	56.89
SITINET	BE	26-May-2021	1.15	1.20	1.20	1.20	1.20	1.20	1.20	2320158	27.84	494	-	-
SIYSIL	EQ	26-May-2021	277.60	281.30	294.35	280.10	282.70	282.50	286.51	636032	1822.29	19235	214336	33.70
SJVN	EQ	26-May-2021	26.85	26.90	27.20	26.90	27.05	27.00	26.99	1648738	445.04	3566	1009317	61.22
SKFINDIA	EQ	26-May-2021	2449.60	2435.05	2441.05	2365.00	2420.00	2423.70	2407.77	73150	1761.29	9914	52905	72.32
SKIL	EQ	26-May-2021	2.75	2.75	2.85	2.70	2.85	2.75	2.81	138245	3.89	174	99454	71.94
SKIPPER	EQ	26-May-2021	60.35	60.10	63.60	60.10	63.25	63.00	62.62	329892	206.58	3611	236488	71.69
SKMEGGPROD	EQ	26-May-2021	63.90	65.00	68.95	63.55	64.00	65.90	65.30	346977	226.58	3227	127968	36.88
SMARTLINK	EQ	26-May-2021	96.75	93.00	99.35	92.95	98.00	97.55	96.87	66550	64.47	1492	21722	32.64
SMCGLOBAL	EQ	26-May-2021	67.75	68.00	71.85	66.80	71.75	71.35	68.81	742438	510.88	4282	396097	53.35
SMLISUZU	EQ	26-May-2021	449.25	453.00	457.10	448.00	450.00	449.30	452.82	37816	171.24	1844	22635	59.86
SMPL	BZ	26-May-2021	0.25	0.20	0.20	0.20	0.20	0.20	0.20	134550	0.27	36	-	-
SMSLIFE	EQ	26-May-2021	599.30	599.30	607.05	596.10	597.00	597.40	599.64	8109	48.62	315	6404	78.97
SMSPHARMA	EQ	26-May-2021	172.35	173.40	175.00	170.05	172.00	171.60	172.38	316173	545.01	7377	132938	42.05
SMVD	SM	26-May-2021	15.40	15.40	16.15	15.40	16.15	16.15	15.78	4000	0.63	2	4000	100.00
SNOWMAN	EQ	26-May-2021	52.85	53.25	54.30	52.80	53.10	53.10	53.53	3073162	1644.93	8799	1334459	43.42
SOBHA	EQ	26-May-2021	476.10	477.70	488.00	476.00	485.35	485.15	482.11	267586	1290.07	7384	83868	31.34
SOLARA	EQ	26-May-2021	1779.65	1779.60	1824.40	1753.00	1780.00	1780.80	1788.24	90871	1624.99	10274	34089	37.51
SOLARINDS	EQ	26-May-2021	1334.15	1330.15	1349.00	1319.90	1328.00	1326.95	1334.38	7757	103.51	1238	4675	60.27
SOLEX	SM	26-May-2021	55.50	56.95	57.90	52.75	53.00	54.35	55.35	50000	27.67	23	32000	64.00
SOMANYCERA	EQ	26-May-2021	466.55	472.20	477.00	457.00	470.00	468.65	467.01	307792	1437.41	16509	141939	46.12
SOMATEX	EQ	26-May-2021	5.90	6.10	6.10	5.70	5.85	5.85	5.84	20833	1.22	63	16217	77.84
SOMICONVEY	EQ	26-May-2021	48.40	49.00	50.20	47.00	48.80	48.55	48.28	23305	11.25	450	14184	60.86
SONAMCLOCK	SM	26-May-2021	63.00	52.00	62.00	50.40	60.00	60.00	55.98	18000	10.08	6	6000	33.33
SONATSOFTW	EQ	26-May-2021	587.20	589.70	659.80	588.95	647.00	644.55	640.57	1814311	11621.95	52922	474753	26.17
SORILINFRA	EQ	26-May-2021	149.30	151.95	154.00	150.00	151.80	150.60	151.26	72973	110.38	1839	39607	54.28
SOTL	EQ	26-May-2021	1160.30	1167.25	1171.00	1140.00	1170.00	1164.00	1157.53	64427	745.76	4286	35743	55.48
SOUTHBANK	EQ	26-May-2021	10.55	10.55	10.75	10.45	10.60	10.60	10.63	19065142	2026.32	45625	7526540	39.48
SOUTHWEST	EQ	26-May-2021	37.05	37.75	37.95	37.00	37.15	37.20	37.25	8633	3.22	106	6109	70.76
SPAL	EQ	26-May-2021	196.65	198.40	202.70	196.55	200.60	201.05	200.55	22049	44.22	1076	13271	60.19
SPANDANA	EQ	26-May-2021	566.80	580.00	588.90	575.35	580.00	579.80	580.85	244040	1417.50	7039	156678	64.20
SPARC	EQ	26-May-2021	228.80	229.80	239.25	229.00	233.00	233.20	234.34	1804135	4227.72	21144	624765	34.63
SPECIALITY	EQ	26-May-2021	52.70	52.40	59.30	51.55	57.25	57.30	56.06	1237530	693.79	8553	457584	36.98
SPECTRUM	SM	26-May-2021	58.00	60.00	60.00	60.00	60.00	60.00	60.00	2000	1.20	1	2000	100.00
SPENCERS	EQ	26-May-2021	76.00	76.00	77.50	75.25	75.30	75.50	75.96	329194	250.07	2758	198772	60.38
SPENTEX	BZ	26-May-2021	0.85	0.85	0.90	0.80	0.90	0.90	0.89	184399	1.64	28	-	-
SPIC	EQ	26-May-2021	47.05	47.40	47.85	45.85	46.80	46.55	46.78	2250858	1052.87	8570	1042553	46.32
SPICEJET	EQ	26-May-2021	82.25	83.10	83.30	80.75	81.10	81.00	81.99	5415507	4439.98	27826	2269483	41.91
SPLIL	EQ	26-May-2021	45.95	46.50	46.50	44.55	46.45	45.80	45.72	115847	52.97	1578	62433	53.89
SPMLINFRA	BE	26-May-2021	11.60	12.10	12.10	11.30	11.70	11.70	11.75	52913	6.22	93	-	-
SPTL	EQ	26-May-2021	4.00	4.00	4.10	3.95	4.00	4.00	4.00	2270642	90.72	1509	1748278	76.99
SREEL	EQ	26-May-2021	155.40	149.85	166.80	149.85	165.00	164.45	161.51	47736	77.10	1144	28085	58.83
SREIBNPNCD	N9	26-May-2021	645.00	645.00	774.00	644.99	774.00	774.00	648.39	266	1.72	9	266	100.00
SREIBNPNCD	NJ	26-May-2021	400.00	425.00	425.00	425.00	425.00	425.00	425.00	24	0.10	2	24	100.00
SREIBNPNCD	NT	26-May-2021	650.00	520.00	574.00	520.00		520.00	526.75	40	0.21	6	35	87.50
SREIBNPNCD	NU	26-May-2021	335.00	335.00	335.00	330.00	330.00	330.00	332.34	64	0.21	3	64	100.00
SREIBNPNCD	NY	26-May-2021	390.19	335.28	335.28	335.28	335.28	335.28	335.28	40	0.13	1	40	100.00
SREIBNPNCD	Y7	26-May-2021	355.00	302.00	389.99	302.00	389.99	389.99	356.99	8	0.03	2	8	100.00
SREIBNPNCD	Y8	26-May-2021	373.50	420.00	420.00	420.00	420.00	420.00	420.00	1	0.00	1	1	100.00
SREIBNPNCD	YA	26-May-2021	360.00	360.00	360.00	360.00	360.00	360.00	360.00	1	0.00	1	1	100.00
SREINFRA	EQ	26-May-2021	7.05	7.05	7.75	7.05	7.30	7.35	7.42	7790892	578.08	5136	3149893	40.43
SRF	EQ	26-May-2021	6429.90	6437.00	6516.45	6415.00	6440.80	6441.05	6466.42	121737	7872.03	11771	43375	35.63
SRHHYPOLTD	EQ	26-May-2021	296.05	295.10	333.00	292.05	312.30	311.30	317.00	131100	415.58	5616	48002	36.61
SRIPIPES	EQ	26-May-2021	188.75	189.70	190.75	188.20	190.40	189.75	189.91	115314	218.99	2606	82661	71.68
SRIRAM	SM	26-May-2021	17.60	16.75	17.35	16.75	17.35	17.35	17.05	12000	2.05	2	12000	100.00
SRPL	BE	26-May-2021	29.35	30.45	30.45	29.45	30.25	30.15	29.63	418	0.12	9	-	-
SRTRANSFIN	EQ	26-May-2021	1434.30	1438.00	1455.75	1428.50	1433.00	1432.75	1442.03	1226383	17684.86	43965	146786	11.97
SRTRANSFIN	Y9	26-May-2021	1125.00	1100.00	1100.00	1090.00	1098.00	1098.00	1097.05	257	2.82	5	228	88.72
SRTRANSFIN	YB	26-May-2021	1010.50	1010.25	1012.10	1010.10	1012.00	1012.00	1011.46	149	1.51	7	149	100.00
SRTRANSFIN	YH	26-May-2021	1032.00	1021.00	1021.69	1015.50	1015.50	1016.98	1019.15	211	2.15	11	175	82.94
SRTRANSFIN	YJ	26-May-2021	1079.54	1078.01	1078.01	1078.00	1078.00	1078.00	1078.01	100	1.08	2	100	100.00
SRTRANSFIN	YK	26-May-2021	1095.00	1092.49	1094.00	1092.00	1092.00	1092.00	1092.58	1032	11.28	24	1032	100.00
SRTRANSFIN	YO	26-May-2021	1017.50	1015.05	1018.00	1015.05	1018.00	1018.00	1017.16	14	0.14	3	14	100.00
SRTRANSFIN	YQ	26-May-2021	1052.53	1051.21	1070.00	1010.00	1070.00	1070.00	1038.62	1172	12.17	11	792	67.58
SRTRANSFIN	YR	26-May-2021	1075.00	1080.00	1080.80	1080.00	1080.80	1080.80	1080.23	70	0.76	3	50	71.43
SRTRANSFIN	YV	26-May-2021	1025.52	1024.00	1026.00	1024.00	1026.00	1025.81	1024.24	297	3.04	8	297	100.00
SRTRANSFIN	YW	26-May-2021	1099.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	5	0.05	1	5	100.00
SRTRANSFIN	YX	26-May-2021	1030.70	1032.00	1032.00	1031.00	1032.00	1031.35	1031.36	310	3.20	4	310	100.00
SRTRANSFIN	YY	26-May-2021	1070.00	1036.25	1037.25	1036.25	1037.25	1037.25	1036.65	5	0.05	2	5	100.00
SRTRANSFIN	YZ	26-May-2021	1080.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	5	0.05	1	5	100.00
SRTRANSFIN	Z1	26-May-2021	1256.26	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	50	0.63	1	50	100.00
SRTRANSFIN	Z2	26-May-2021	1250.00	1250.10	1250.10	1250.10	1250.10	1250.10	1250.10	1	0.01	1	1	100.00
SRTRANSFIN	Z3	26-May-2021	1003.00	1010.00	1010.00	1002.00	1002.00	1002.00	1004.10	200	2.01	4	200	100.00
SRTRANSFIN	Z4	26-May-2021	1070.00	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	1	0.01	1	1	100.00
SRTRANSFIN	Z5	26-May-2021	1020.11	1018.00	1031.00	1018.00	1031.00	1031.00	1030.87	203	2.09	3	203	100.00
SRTRANSFIN	Z9	26-May-2021	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	151	1.66	3	151	100.00
SRTRANSFIN	ZG	26-May-2021	1030.00	1030.00	1039.60	1030.00	1032.00	1032.00	1032.47	155	1.60	8	135	87.10
SRTRANSFIN	ZK	26-May-2021	1105.12	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	20	0.22	1	20	100.00
SSWL	EQ	26-May-2021	768.55	772.40	785.00	762.85	764.10	766.05	771.66	21820	168.38	2007	7450	34.14
STAR	EQ	26-May-2021	798.60	804.90	820.00	800.00	811.50	812.85	810.97	674866	5472.94	17379	185404	27.47
STARCEMENT	EQ	26-May-2021	110.80	111.25	112.90	110.50	111.20	111.15	111.63	380117	424.34	5776	156273	41.11
STARPAPER	EQ	26-May-2021	124.50	125.60	126.20	123.55	124.70	124.30	124.99	150031	187.53	2399	36052	24.03
STCINDIA	EQ	26-May-2021	92.10	92.00	92.80	89.65	90.25	90.35	91.27	62167	56.74	1038	29624	47.65
STEELCITY	EQ	26-May-2021	39.90	40.40	40.90	39.65	39.80	39.85	40.00	38985	15.60	219	29236	74.99
STEELXIND	EQ	26-May-2021	65.60	65.35	65.35	61.30	62.05	61.75	62.75	233840	146.73	1652	170251	72.81
STEL	EQ	26-May-2021	84.55	86.25	88.75	84.05	88.75	88.75	87.48	66171	57.89	616	40184	60.73
STERTOOLS	EQ	26-May-2021	206.80	206.80	208.40	202.00	205.60	203.50	204.40	27174	55.54	1226	14447	53.16
STLTECH	EQ	26-May-2021	239.95	239.00	242.50	239.00	241.25	240.95	240.90	278995	672.10	7558	187631	67.25
STOVEKRAFT	EQ	26-May-2021	655.90	640.00	669.00	628.30	630.70	633.80	646.71	551004	3563.41	22096	221798	40.25
SUBCAPCITY	BE	26-May-2021	17.95	17.10	17.95	17.10	17.10	17.10	17.16	1620	0.28	12	-	-
SUBEXLTD	EQ	26-May-2021	61.00	61.50	63.00	60.90	61.25	61.20	61.93	11667298	7226.00	37164	4444126	38.09
SUBROS	EQ	26-May-2021	320.90	322.55	337.55	321.05	335.00	335.05	331.90	82647	274.31	3968	54567	66.02
SUDARSCHEM	EQ	26-May-2021	669.80	673.15	686.30	665.00	666.00	667.70	674.70	274716	1853.50	12393	106569	38.79
SUMEETINDS	BE	26-May-2021	5.05	4.90	5.10	4.80	4.95	4.95	4.93	83348	4.11	142	-	-
SUMICHEM	EQ	26-May-2021	308.10	310.40	322.50	309.00	320.70	319.90	319.11	1309891	4179.99	24931	391703	29.90
SUMIT	EQ	26-May-2021	11.60	11.65	11.85	11.00	11.50	11.30	11.36	49194	5.59	227	25504	51.84
SUMMITSEC	EQ	26-May-2021	602.65	609.75	609.75	593.50	600.00	598.65	598.26	1412	8.45	171	1054	74.65
SUNCLAYLTD	EQ	26-May-2021	3215.35	3227.00	3317.40	3181.25	3249.85	3241.85	3241.86	6854	222.20	2391	2778	40.53
SUNDARAM	EQ	26-May-2021	1.55	1.55	1.55	1.50	1.55	1.50	1.51	594613	8.96	485	243572	40.96
SUNDARMFIN	EQ	26-May-2021	2434.00	2464.00	2468.25	2380.00	2387.00	2398.50	2406.61	18060	434.63	3317	10086	55.85
SUNDARMHLD	EQ	26-May-2021	70.70	71.85	71.85	69.50	70.00	69.95	70.17	146138	102.55	1563	94713	64.81
SUNDRMBRAK	EQ	26-May-2021	356.80	357.00	368.95	342.60	350.00	349.20	355.81	8435	30.01	645	5048	59.85
SUNDRMFAST	EQ	26-May-2021	785.80	787.00	791.40	770.10	783.00	775.40	778.86	68524	533.71	5839	30350	44.29
SUNFLAG	EQ	26-May-2021	85.05	84.90	84.90	81.80	82.10	82.15	82.92	786373	652.03	6841	287067	36.51
SUNPHARMA	EQ	26-May-2021	696.10	699.50	706.15	696.20	704.25	703.80	702.93	6235460	43830.91	88537	847920	13.60
SUNTECK	EQ	26-May-2021	262.40	263.90	278.00	261.50	272.40	272.40	271.38	2221299	6028.06	49732	602370	27.12
SUNTV	EQ	26-May-2021	518.00	519.00	541.00	515.30	538.20	539.20	533.23	5437948	28996.54	65668	2115485	38.90
SUPERHOUSE	EQ	26-May-2021	136.30	136.80	145.85	135.00	143.75	144.15	142.27	147237	209.48	2677	70621	47.96
SUPERSPIN	BE	26-May-2021	6.10	5.85	6.40	5.85	6.30	6.30	6.36	136713	8.69	104	-	-
SUPPETRO	EQ	26-May-2021	791.10	802.85	815.00	755.00	755.00	760.70	772.79	284916	2201.79	12388	156102	54.79
SUPRAJIT	EQ	26-May-2021	277.05	275.00	278.90	270.10	271.30	270.50	273.03	124736	340.57	6248	83149	66.66
SUPREMEENG	EQ	26-May-2021	33.00	36.25	36.30	34.90	36.30	36.30	35.90	173807	62.40	680	133016	76.53
SUPREMEIND	EQ	26-May-2021	2210.40	2219.00	2257.90	2207.00	2228.85	2230.05	2234.75	104611	2337.80	8057	55941	53.48
SURANASOL	EQ	26-May-2021	9.85	10.15	10.30	10.00	10.30	10.30	10.26	39584	4.06	198	32305	81.61
SURANAT&P	EQ	26-May-2021	5.25	5.25	5.75	5.25	5.75	5.70	5.53	310602	17.19	527	226065	72.78
SURYALAXMI	BE	26-May-2021	44.90	43.60	46.00	43.50	46.00	45.65	44.13	92815	40.96	123	-	-
SURYAROSNI	EQ	26-May-2021	500.35	500.70	500.70	472.05	480.75	481.35	482.64	494023	2384.38	18260	188023	38.06
SURYODAY	EQ	26-May-2021	235.95	236.00	238.60	236.00	237.00	236.70	237.28	105295	249.84	3850	73995	70.27
SUTLEJTEX	EQ	26-May-2021	49.15	49.50	51.40	48.30	48.90	49.00	49.53	226991	112.42	2141	115181	50.74
SUULD	EQ	26-May-2021	335.60	335.60	352.35	335.60	349.00	351.40	345.21	36040	124.42	707	20172	55.97
SUVEN	EQ	26-May-2021	94.75	95.65	98.30	94.40	94.55	95.15	95.90	484110	464.24	4889	251418	51.93
SUVENPHAR	EQ	26-May-2021	512.95	512.95	518.25	507.60	509.95	508.55	510.85	115205	588.52	4647	75758	65.76
SUVIDHAA	EQ	26-May-2021	22.95	22.95	24.05	22.05	23.00	22.95	23.25	390075	90.70	1833	234049	60.00
SUZLON	EQ	26-May-2021	5.40	5.40	5.90	5.35	5.90	5.90	5.76	55685268	3205.19	17667	23083757	41.45
SVLL	SM	26-May-2021	86.00	87.00	87.00	87.00	87.00	87.00	87.00	1000	0.87	1	1000	100.00
SWANENERGY	EQ	26-May-2021	135.80	136.50	137.80	135.00	136.85	136.85	136.02	128985	175.44	3654	19485	15.11
SWARAJENG	EQ	26-May-2021	1529.85	1537.50	1545.00	1528.30	1545.00	1533.10	1534.25	5873	90.11	762	4033	68.67
SWELECTES	EQ	26-May-2021	225.10	227.40	232.00	226.55	231.90	229.75	229.44	27493	63.08	888	17906	65.13
SWSOLAR	EQ	26-May-2021	232.60	234.75	242.40	228.55	234.20	233.95	235.48	2103417	4953.23	28314	811455	38.58
SYMPHONY	EQ	26-May-2021	1086.60	1086.00	1108.00	1086.00	1093.00	1088.45	1096.52	74809	820.30	8326	34936	46.70
SYNCOM	BZ	26-May-2021	3.15	3.25	3.25	3.10	3.25	3.20	3.18	128263	4.08	248	-	-
SYNGENE	EQ	26-May-2021	578.60	578.60	587.40	575.40	580.50	580.70	583.06	220342	1284.74	7478	106182	48.19
TAINWALCHM	EQ	26-May-2021	74.70	74.70	75.90	72.25	73.00	73.45	73.84	8433	6.23	229	4899	58.09
TAJGVK	EQ	26-May-2021	140.20	141.50	141.90	138.55	138.70	138.95	140.47	444564	624.48	8692	241793	54.39
TAKE	EQ	26-May-2021	65.40	65.45	69.70	65.10	68.15	67.90	67.96	3047523	2070.96	14253	1301972	42.72
TALBROAUTO	EQ	26-May-2021	226.00	228.75	238.40	226.55	234.50	235.55	235.58	60693	142.98	2383	30696	50.58
TANLA	EQ	26-May-2021	876.55	883.30	911.00	870.00	889.00	890.15	897.87	208066	1868.16	9125	125443	60.29
TANTIACONS	BZ	26-May-2021	8.55	8.15	8.15	8.15	8.15	8.15	8.15	63453	5.17	88	-	-
TARACHAND	SM	26-May-2021	37.50	37.50	37.50	37.50	37.50	37.50	37.50	2000	0.75	1	2000	100.00
TARAPUR	BE	26-May-2021	5.75	6.00	6.00	6.00	6.00	6.00	6.00	2547	0.15	3	-	-
TARC	EQ	26-May-2021	29.20	29.85	29.85	28.35	28.50	28.65	29.01	525021	152.32	1867	351783	67.00
TARMAT	EQ	26-May-2021	52.95	54.70	58.25	53.20	57.55	57.60	56.44	86304	48.71	1007	54322	62.94
TASTYBITE	EQ	26-May-2021	15364.05	15364.00	15799.95	15210.00	15351.00	15568.65	15508.89	1696	263.03	999	567	33.43
TATACAPHSG	N2	26-May-2021	1050.00	1048.00	1050.00	1048.00	1050.00	1050.00	1048.33	60	0.63	2	60	100.00
TATACAPHSG	N6	26-May-2021	1080.00	1080.12	1099.99	1080.12	1099.99	1099.99	1094.73	34	0.37	6	25	73.53
TATACHEM	EQ	26-May-2021	703.45	704.00	705.15	697.00	700.90	699.80	700.92	2075398	14546.91	62876	309753	14.92
TATACOFFEE	EQ	26-May-2021	178.05	178.40	181.50	176.05	178.10	178.65	178.83	4251630	7603.38	28007	633511	14.90
TATACOMM	EQ	26-May-2021	1047.85	1040.30	1085.00	1037.05	1058.90	1061.10	1060.28	303037	3213.05	13391	125956	41.56
TATACONSUM	EQ	26-May-2021	649.95	652.00	655.00	640.65	641.55	641.90	644.98	2314694	14929.36	36223	1192147	51.50
TATAELXSI	EQ	26-May-2021	3565.95	3575.00	3664.00	3532.00	3557.00	3561.45	3582.34	144295	5169.13	17882	61839	42.86
TATAINVEST	EQ	26-May-2021	1052.20	1054.40	1059.90	1051.00	1051.00	1054.05	1053.98	43299	456.36	3619	22762	52.57
TATAMETALI	EQ	26-May-2021	1099.80	1092.00	1099.95	1062.00	1076.85	1077.70	1080.68	176349	1905.77	8547	47840	27.13
TATAMOTORS	EQ	26-May-2021	315.25	316.10	320.00	314.80	315.15	315.50	317.63	28639717	90969.23	182798	4024214	14.05
TATAMTRDVR	EQ	26-May-2021	149.45	150.00	152.75	146.50	147.45	147.05	149.74	2493437	3733.62	23625	1274710	51.12
TATAPOWER	EQ	26-May-2021	107.45	108.00	108.30	105.80	106.00	106.10	106.90	26772472	28620.28	71207	6527444	24.38
TATASTEEL	EQ	26-May-2021	1105.20	1090.50	1094.00	1072.50	1080.05	1082.15	1082.72	15432703	167093.52	249398	3385808	21.94
TATASTLBSL	EQ	26-May-2021	97.80	97.50	97.65	96.00	96.55	96.50	96.59	5961898	5758.49	34834	3463650	58.10
TATASTLLP	EQ	26-May-2021	943.80	939.00	945.00	921.05	928.00	924.95	929.61	60566	563.02	3247	34885	57.60
TBZ	EQ	26-May-2021	78.40	79.70	82.65	79.00	79.10	79.30	80.87	1134737	917.68	11776	332565	29.31
TCFSL	NB	26-May-2021	1063.97	1061.05	1065.00	1061.00	1064.00	1063.36	1062.09	1050	11.15	37	700	66.67
TCFSL	ND	26-May-2021	1109.79	1110.00	1112.00	1108.15	1108.15	1108.15	1110.35	106	1.18	10	86	81.13
TCFSL	NF	26-May-2021	1190.00	1194.00	1194.00	1191.00	1193.00	1193.00	1192.79	240	2.86	7	240	100.00
TCFSL	NH	26-May-2021	1080.00	1080.12	1080.12	1080.10	1080.10	1080.10	1080.12	225	2.43	11	225	100.00
TCI	EQ	26-May-2021	305.50	325.00	366.60	313.35	366.60	366.60	352.85	2641888	9321.86	52797	425959	16.12
TCIDEVELOP	EQ	26-May-2021	316.95	315.05	380.30	310.95	380.30	374.35	376.90	34394	129.63	1289	16146	46.94
TCIEXP	EQ	26-May-2021	1412.80	1416.95	1424.70	1350.00	1371.95	1357.05	1376.76	85804	1181.32	7067	31871	37.14
TCNSBRANDS	EQ	26-May-2021	544.10	548.40	577.60	544.00	571.00	573.20	562.48	138864	781.09	8561	35655	25.68
TCPLPACK	EQ	26-May-2021	486.55	491.80	494.90	476.05	478.00	479.25	481.31	6642	31.97	400	4477	67.40
TCS	EQ	26-May-2021	3114.00	3120.00	3165.00	3103.80	3158.00	3158.50	3143.41	1923753	60471.45	98431	937133	48.71
TDPOWERSYS	EQ	26-May-2021	196.35	198.80	209.00	196.35	206.00	206.45	204.36	301971	617.12	5349	116698	38.65
TEAMLEASE	EQ	26-May-2021	3335.05	3350.00	3675.00	3341.50	3560.00	3593.45	3550.89	49632	1762.38	9724	17967	36.20
TECHIN	BE	26-May-2021	5.85	6.10	6.10	6.10	6.10	6.10	6.10	535	0.03	5	-	-
TECHM	EQ	26-May-2021	992.65	995.65	1012.00	993.00	1007.75	1007.80	1005.20	2013788	20242.64	59994	743793	36.94
TECHNOE	EQ	26-May-2021	325.70	328.40	328.90	322.35	326.05	326.90	326.80	16557	54.11	993	10564	63.80
TEJASNET	EQ	26-May-2021	183.45	185.00	185.85	179.50	182.20	181.60	182.26	328630	598.95	6417	180109	54.81
TEMBO	EQ	26-May-2021	156.25	163.95	163.95	156.25	157.80	158.55	158.11	257240	406.72	1405	55426	21.55
TERASOFT	EQ	26-May-2021	45.75	46.00	47.50	45.55	47.00	47.00	46.87	83027	38.91	868	52838	63.64
TEXINFRA	EQ	26-May-2021	73.70	73.75	75.30	72.05	72.95	72.80	74.11	167825	124.38	2032	104934	62.53
TEXMOPIPES	EQ	26-May-2021	57.00	60.45	62.70	60.00	62.70	62.70	62.12	1773716	1101.84	5650	845011	47.64
TEXRAIL	EQ	26-May-2021	28.85	29.00	31.40	28.85	30.90	30.80	30.30	3571691	1082.20	11190	1846940	51.71
TFCILTD	EQ	26-May-2021	67.90	68.00	69.60	67.40	67.70	67.65	68.49	537540	368.16	5989	250737	46.65
TFL	EQ	26-May-2021	3.45	3.60	3.60	3.60	3.60	3.60	3.60	145	0.01	2	145	100.00
TGBHOTELS	BE	26-May-2021	5.80	5.70	6.05	5.60	6.05	6.00	5.88	86139	5.07	181	-	-
THANGAMAYL	EQ	26-May-2021	852.30	861.95	951.80	860.00	883.00	876.60	907.46	420777	3818.38	30695	72745	17.29
THEINVEST	EQ	26-May-2021	111.60	114.75	118.95	107.55	114.00	114.95	112.93	51295	57.93	777	28677	55.91
THEJO	SM	26-May-2021	2004.70	1921.00	1950.00	1921.00	1930.00	1930.00	1933.67	300	5.80	3	200	66.67
THEMISMED	EQ	26-May-2021	522.30	528.50	591.30	519.95	577.00	570.90	566.51	210257	1191.13	9942	71570	34.04
THERMAX	EQ	26-May-2021	1408.70	1480.00	1530.00	1438.85	1455.00	1462.40	1493.13	674594	10072.58	44971	55667	8.25
THIRUSUGAR	BZ	26-May-2021	7.60	7.25	7.25	7.25	7.25	7.25	7.25	4082	0.30	15	-	-
THOMASCOOK	EQ	26-May-2021	61.40	63.95	64.45	62.65	64.45	64.45	64.10	663840	425.53	1916	469482	70.72
THOMASCOTT	BE	26-May-2021	7.25	7.60	7.60	7.60	7.60	7.60	7.60	3035	0.23	9	-	-
THYROCARE	EQ	26-May-2021	1002.90	1003.00	1020.00	993.25	999.35	1008.35	1002.24	164722	1650.92	7280	72973	44.30
TI	EQ	26-May-2021	42.25	42.50	42.90	42.00	42.30	42.30	42.34	607203	257.07	3823	220379	36.29
TIDEWATER	EQ	26-May-2021	5526.40	5645.00	6195.00	5560.00	5951.00	6017.35	5873.99	23096	1356.66	4968	9936	43.02
TIIL	EQ	26-May-2021	390.20	390.55	394.70	380.15	385.25	386.50	387.80	31874	123.61	1630	20140	63.19
TIINDIA	EQ	26-May-2021	1173.65	1182.00	1218.80	1172.20	1218.80	1201.10	1194.89	59429	710.11	2415	48015	80.79
TIJARIA	EQ	26-May-2021	7.80	8.15	8.15	8.15	8.15	8.15	8.15	5832	0.48	23	5832	100.00
TIL	BE	26-May-2021	204.00	204.00	210.95	202.50	205.00	205.00	205.51	4832	9.93	93	-	-
TIMESGTY	EQ	26-May-2021	45.85	46.00	48.10	44.10	48.10	48.05	47.80	32399	15.49	225	22649	69.91
TIMETECHNO	EQ	26-May-2021	80.60	81.25	85.80	80.65	83.60	83.65	84.36	1932310	1630.15	11714	806229	41.72
TIMKEN	EQ	26-May-2021	1274.70	1281.10	1295.00	1263.20	1286.00	1286.60	1281.50	16226	207.94	1904	7850	48.38
TINPLATE	EQ	26-May-2021	207.15	207.90	209.40	203.20	203.50	204.00	206.09	520231	1072.13	16136	130623	25.11
TIPSINDLTD	EQ	26-May-2021	996.50	990.00	996.50	946.70	946.70	946.70	951.40	42678	406.04	1708	26116	61.19
TIRUMALCHM	EQ	26-May-2021	126.95	127.95	139.40	122.90	138.75	133.85	131.53	7526375	9899.47	50453	2191106	29.11
TIRUPATIFL	BE	26-May-2021	27.00	27.00	27.00	27.00	27.00	27.00	27.00	203	0.05	6	-	-
TITAN	EQ	26-May-2021	1569.15	1580.00	1614.00	1576.65	1584.50	1582.95	1598.45	3839248	61368.28	108079	473817	12.34
TMRVL	EQ	26-May-2021	11.90	12.10	12.45	11.95	12.45	12.45	12.35	62815	7.76	346	49372	78.60
TNPETRO	EQ	26-May-2021	105.05	106.00	108.90	105.10	107.20	106.60	106.96	2012560	2152.70	14345	819085	40.70
TNPL	EQ	26-May-2021	142.40	142.40	145.60	142.00	143.75	143.50	144.08	109696	158.05	2978	46963	42.81
TNTELE	BE	26-May-2021	5.05	4.95	5.25	4.95	5.00	5.00	5.08	15335	0.78	41	-	-
TOKYOPLAST	EQ	26-May-2021	81.05	82.70	82.80	80.55	80.55	81.00	81.39	8127	6.61	236	5137	63.21
TORNTPHARM	EQ	26-May-2021	2723.70	2733.70	2750.20	2701.65	2707.65	2710.20	2719.58	153851	4184.10	13773	66926	43.50
TORNTPOWER	EQ	26-May-2021	434.70	439.50	439.50	423.25	424.95	424.85	427.83	1288204	5511.27	21199	300550	23.33
TOTAL	EQ	26-May-2021	43.95	44.55	44.55	42.10	42.10	42.55	43.24	18855	8.15	201	12761	67.68
TOUCHWOOD	EQ	26-May-2021	84.45	85.40	88.60	82.70	83.40	84.70	85.26	10263	8.75	252	4985	48.57
TPLPLASTEH	EQ	26-May-2021	229.40	233.35	252.00	227.95	242.70	247.30	242.35	47288	114.60	889	19197	40.60
TREEHOUSE	BE	26-May-2021	8.10	8.00	8.30	7.75	8.25	8.20	7.99	18069	1.44	78	-	-
TREJHARA	EQ	26-May-2021	40.10	41.80	42.05	38.00	40.00	40.10	40.04	62624	25.08	578	38163	60.94
TRENT	EQ	26-May-2021	824.65	834.70	836.85	824.00	825.25	826.00	828.93	499153	4137.65	13189	94576	18.95
TRF	EQ	26-May-2021	108.45	109.25	114.30	107.50	108.50	108.40	110.28	115518	127.40	2290	59181	51.23
TRIDENT	EQ	26-May-2021	16.60	16.80	17.40	16.60	16.80	16.80	17.07	39210185	6694.95	25260	11809289	30.12
TRIGYN	EQ	26-May-2021	100.75	101.80	102.40	96.00	97.10	96.95	98.96	295567	292.48	5513	156451	52.93
TRIL	EQ	26-May-2021	26.90	27.50	30.90	26.75	29.00	29.45	28.88	4731040	1366.56	11862	2178754	46.05
TRITURBINE	EQ	26-May-2021	97.85	98.90	105.00	97.60	102.90	102.55	100.70	2406735	2423.48	16494	1698358	70.57
TRIVENI	EQ	26-May-2021	141.00	141.90	145.00	141.80	142.75	142.35	143.43	455211	652.90	6590	201576	44.28
TTKHLTCARE	EQ	26-May-2021	610.55	619.00	620.00	595.00	615.00	605.65	606.84	17631	106.99	1995	11539	65.45
TTKPRESTIG	EQ	26-May-2021	8417.70	8498.00	8786.05	8122.00	8200.00	8263.25	8445.59	216348	18271.87	38918	34509	15.95
TTL	EQ	26-May-2021	54.55	55.65	63.00	55.25	60.35	60.55	59.91	434327	260.21	3343	164137	37.79
TTML	EQ	26-May-2021	12.95	13.55	13.55	13.55	13.55	13.55	13.55	401803	54.44	768	401803	100.00
TV18BRDCST	EQ	26-May-2021	40.90	41.45	41.90	40.35	41.20	40.95	41.24	12450864	5135.12	19130	3618008	29.06
TVSELECT	EQ	26-May-2021	154.20	155.00	158.50	149.30	151.00	150.50	152.89	129024	197.26	2648	68414	53.02
TVSMOTOR	EQ	26-May-2021	633.90	638.00	660.05	630.90	650.50	651.45	647.68	4272201	27670.25	66652	854227	20.00
TVSSRICHAK	EQ	26-May-2021	1978.35	1977.90	2024.00	1940.60	2004.00	1996.85	1983.31	22984	455.84	2972	11556	50.28
TVTODAY	EQ	26-May-2021	364.85	369.00	369.45	351.70	359.00	357.85	361.88	323576	1170.95	8386	85374	26.38
TVVISION	BE	26-May-2021	2.25	2.15	2.15	2.15	2.15	2.15	2.15	4120	0.09	8	-	-
TWL	EQ	26-May-2021	52.15	52.15	56.15	51.50	54.65	54.80	54.41	1963424	1068.35	10131	837980	42.68
UBL	EQ	26-May-2021	1297.75	1308.00	1314.85	1282.45	1303.00	1299.15	1295.55	530116	6867.91	17467	157342	29.68
UCALFUEL	EQ	26-May-2021	163.35	165.00	168.30	160.90	164.05	163.80	164.26	51573	84.71	2377	28980	56.19
UCL	SM	26-May-2021	34.50	36.75	36.75	33.50	34.00	34.00	34.25	22000	7.54	7	22000	100.00
UCOBANK	EQ	26-May-2021	13.00	13.00	13.20	12.80	12.95	12.95	13.04	13161158	1715.64	18081	3821882	29.04
UFLEX	EQ	26-May-2021	447.90	448.05	450.25	439.10	440.50	440.65	444.87	70777	314.87	7226	26242	37.08
UFO	EQ	26-May-2021	83.85	85.30	91.40	84.50	88.25	87.70	88.40	1319598	1166.54	15322	445533	33.76
UGARSUGAR	EQ	26-May-2021	29.60	30.20	30.50	29.65	30.45	30.35	30.26	251189	76.00	1860	154129	61.36
UJAAS	EQ	26-May-2021	2.70	2.75	2.80	2.70	2.80	2.80	2.76	1361251	37.55	606	904386	66.44
UJJIVAN	EQ	26-May-2021	213.65	214.00	222.70	213.95	221.00	220.20	220.35	1437696	3167.94	19419	477344	33.20
UJJIVANSFB	EQ	26-May-2021	29.80	30.00	30.30	29.80	29.95	29.90	30.06	2777606	834.94	5829	1034931	37.26
ULTRACEMCO	EQ	26-May-2021	6556.60	6594.90	6618.00	6525.15	6580.00	6580.90	6570.47	248015	16295.75	27895	118017	47.58
UMANGDAIRY	EQ	26-May-2021	73.50	74.15	74.40	72.45	73.00	72.80	73.40	46053	33.80	1057	24236	52.63
UMESLTD	EQ	26-May-2021	3.70	3.85	3.85	3.80	3.85	3.85	3.81	12938	0.49	26	12637	97.67
UNICHEMLAB	EQ	26-May-2021	358.30	360.10	366.90	356.00	365.45	365.20	361.24	78407	283.24	2883	49996	63.76
UNIDT	EQ	26-May-2021	327.10	348.85	348.85	310.30	314.90	313.95	320.24	9748	31.22	342	7293	74.82
UNIENTER	EQ	26-May-2021	99.80	103.40	112.85	100.55	106.00	105.40	107.96	250230	270.14	4799	98333	39.30
UNIONBANK	EQ	26-May-2021	35.00	35.40	35.65	34.00	34.15	34.10	34.67	49082363	17014.83	73624	25045548	51.03
UNITECH	BZ	26-May-2021	2.10	2.20	2.20	2.20	2.20	2.20	2.20	740433	16.29	310	-	-
UNITEDTEA	EQ	26-May-2021	334.95	329.15	335.10	327.00	331.00	332.25	332.11	1553	5.16	115	657	42.31
UNIVASTU	EQ	26-May-2021	42.20	42.45	42.95	41.75	41.75	41.85	42.08	1217	0.51	27	1033	84.88
UNIVCABLES	EQ	26-May-2021	182.20	183.00	195.50	182.50	187.00	184.35	188.85	301385	569.17	5416	131194	43.53
UNIVPHOTO	EQ	26-May-2021	195.00	199.00	199.00	194.80	198.95	198.25	197.01	2992	5.89	206	2128	71.12
UPL	EQ	26-May-2021	796.65	795.00	815.75	791.50	811.00	812.60	810.17	7822821	63378.09	108392	844304	10.79
URJA	EQ	26-May-2021	6.90	6.95	6.95	6.80	6.90	6.85	6.88	2256711	155.35	5311	1451680	64.33
URJAPP	X1	26-May-2021	2.10	2.10	2.10	2.00	2.10	2.10	2.08	43631	0.91	120	43602	99.93
USHAMART	EQ	26-May-2021	51.75	52.20	52.20	50.00	50.75	50.80	50.97	2719317	1386.00	7312	1616371	59.44
UTIAMC	EQ	26-May-2021	735.75	741.60	757.00	739.00	744.30	746.30	748.16	136106	1018.29	6013	66459	48.83
UTIBANKETF	EQ	26-May-2021	34.58	34.40	35.30	34.33	34.84	34.55	34.67	3395	1.18	89	2289	67.42
UTINEXT50	EQ	26-May-2021	38.72	39.48	39.48	38.45	38.51	38.51	38.63	4374	1.69	100	3107	71.03
UTINIFTETF	EQ	26-May-2021	1593.81	1595.00	1599.00	1583.10	1588.90	1588.90	1593.55	4033	64.27	47	3964	98.29
UTISENSETF	EQ	26-May-2021	529.00	539.60	539.60	527.50	530.25	529.32	529.16	564	2.98	54	519	92.02
UTISXN50	EQ	26-May-2021	43.45	42.15	44.00	41.00	43.01	43.01	43.41	5051	2.19	87	2277	45.08
UTTAMSTL	EQ	26-May-2021	7.70	7.80	8.00	7.55	7.90	7.90	7.80	755674	58.93	856	312418	41.34
UTTAMSUGAR	EQ	26-May-2021	148.25	148.70	152.25	146.10	146.35	146.80	149.05	76366	113.82	1847	31791	41.63
V2RETAIL	EQ	26-May-2021	129.65	131.90	134.95	126.00	127.50	127.80	129.53	86546	112.11	2294	47141	54.47
VADILALIND	EQ	26-May-2021	990.85	1008.35	1050.00	980.00	1004.55	1002.35	1010.87	170948	1728.07	5526	101616	59.44
VAIBHAVGBL	EQ	26-May-2021	838.45	846.00	848.00	821.00	827.00	825.35	832.38	123976	1031.95	10953	74684	60.24
VAISHALI	EQ	26-May-2021	37.00	37.00	37.50	36.40	37.15	37.05	37.06	32149	11.91	386	21409	66.59
VAKRANGEE	EQ	26-May-2021	47.20	47.35	47.35	44.85	44.85	44.85	45.63	3947037	1801.11	12215	2761346	69.96
VALIANTORG	EQ	26-May-2021	1629.75	1630.00	1636.00	1573.00	1585.50	1578.80	1591.58	125374	1995.42	8797	79930	63.75
VARDHACRLC	EQ	26-May-2021	44.10	44.75	45.40	44.35	44.50	44.60	44.81	92943	41.64	638	69617	74.90
VARDMNPOLY	EQ	26-May-2021	18.50	18.90	19.30	18.65	18.80	18.95	18.99	89487	16.99	623	62862	70.25
VARROC	EQ	26-May-2021	410.40	412.00	414.95	403.20	405.00	404.20	407.25	103747	422.51	7363	59192	57.05
VASA	SM	26-May-2021	5.05	5.05	5.30	5.05	5.30	5.30	5.18	8000	0.41	2	8000	100.00
VASCONEQ	EQ	26-May-2021	18.25	18.50	19.30	18.30	18.70	18.70	18.87	929481	175.37	2473	594606	63.97
VASWANI	EQ	26-May-2021	12.95	12.95	13.55	12.95	13.55	13.55	13.54	14074	1.91	41	13354	94.88
VBL	EQ	26-May-2021	1026.35	1030.00	1037.35	1009.00	1017.50	1016.40	1018.33	194615	1981.82	12894	86154	44.27
VCL	SM	26-May-2021	46.70	47.10	47.30	47.10	47.30	47.30	47.20	9000	4.25	3	6000	66.67
VEDL	EQ	26-May-2021	273.90	273.75	277.45	267.30	268.00	268.85	272.21	10302553	28044.75	64462	3327717	32.30
VENKEYS	EQ	26-May-2021	2298.75	2305.00	2336.00	2251.40	2288.95	2285.35	2309.14	46128	1065.16	4986	16335	35.41
VENUSREM	EQ	26-May-2021	320.90	321.20	330.45	321.05	324.90	322.95	325.40	32594	106.06	1471	19428	59.61
VERTOZ	EQ	26-May-2021	236.00	237.00	243.00	229.65	240.00	240.75	237.22	382716	907.89	9298	87674	22.91
VESUVIUS	EQ	26-May-2021	1039.70	1042.05	1055.20	1032.80	1045.00	1042.80	1042.75	6896	71.91	383	5378	77.99
VETO	EQ	26-May-2021	126.95	128.85	130.00	119.05	130.00	129.15	128.25	37246	47.77	839	20647	55.43
VGUARD	EQ	26-May-2021	240.25	242.00	252.50	240.60	252.00	248.90	247.73	2864701	7096.66	44637	647095	22.59
VHL	EQ	26-May-2021	2580.20	2601.00	2649.80	2479.85	2480.00	2524.95	2577.59	1741	44.88	492	815	46.81
VICEROY	BE	26-May-2021	3.05	3.15	3.15	2.90	3.15	3.10	3.04	103303	3.14	164	-	-
VIDEOIND	BZ	26-May-2021	4.85	5.05	5.05	5.05	5.05	5.05	5.05	42801	2.16	76	-	-
VIDHIING	EQ	26-May-2021	201.85	201.90	214.45	201.85	209.00	209.30	210.59	230901	486.26	4743	115779	50.14
VIJIFIN	BE	26-May-2021	1.05	1.10	1.10	1.00	1.05	1.00	1.02	340432	3.46	433	-	-
VIKASECO	BE	26-May-2021	2.35	2.35	2.40	2.25	2.35	2.35	2.30	1177564	27.08	886	-	-
VIKASLIFE	EQ	26-May-2021	3.05	3.05	3.20	2.95	3.15	3.15	3.07	7354782	225.45	4378	3692835	50.21
VIKASPROP	EQ	26-May-2021	2.20	2.20	2.20	2.15	2.20	2.20	2.17	853143	18.53	755	595981	69.86
VIKASWSP	EQ	26-May-2021	5.65	5.75	5.80	5.60	5.65	5.65	5.70	1141989	65.11	689	976814	85.54
VIMTALABS	EQ	26-May-2021	220.70	222.10	226.00	219.00	219.70	219.75	221.76	131080	290.68	2169	81682	62.31
VINATIORGA	EQ	26-May-2021	1791.20	1788.80	1804.50	1750.00	1756.70	1772.10	1785.31	79568	1420.53	5270	44586	56.04
VINDHYATEL	EQ	26-May-2021	1060.65	1067.00	1075.05	1012.05	1020.50	1019.15	1034.01	42891	443.50	4459	23667	55.18
VINYLINDIA	EQ	26-May-2021	151.85	152.95	157.50	151.50	152.50	152.70	154.90	264759	410.10	4549	92369	34.89
VIPCLOTHNG	EQ	26-May-2021	14.80	15.50	15.50	15.25	15.50	15.50	15.48	462656	71.60	653	397618	85.94
VIPIND	EQ	26-May-2021	366.35	355.00	365.45	350.05	364.00	363.50	357.97	922452	3302.11	18239	255284	27.67
VIPULLTD	EQ	26-May-2021	29.85	30.00	30.95	28.80	28.80	29.70	30.29	11978	3.63	134	6295	52.55
VISAKAIND	EQ	26-May-2021	653.65	664.85	678.80	649.30	675.00	672.25	666.42	91854	612.13	7931	30098	32.77
VISASTEEL	BE	26-May-2021	9.15	9.25	9.30	8.75	9.20	9.20	9.13	28423	2.59	120	-	-
VISHAL	EQ	26-May-2021	45.70	45.05	46.45	44.50	45.65	45.25	45.63	209020	95.38	1057	113674	54.38
VISHNU	EQ	26-May-2021	368.35	373.95	384.80	367.60	370.05	370.95	373.80	22849	85.41	941	15286	66.90
VISHWARAJ	EQ	26-May-2021	138.55	141.15	159.00	138.75	154.35	154.10	150.45	650481	978.63	7652	230837	35.49
VIVIDHA	EQ	26-May-2021	1.00	1.05	1.05	1.00	1.05	1.05	1.05	11606429	121.75	1501	10028306	86.40
VIVIMEDLAB	BE	26-May-2021	30.50	32.00	32.00	31.90	32.00	32.00	32.00	368505	117.91	1338	-	-
VLSFINANCE	EQ	26-May-2021	135.35	135.00	139.40	134.05	137.80	137.45	137.57	128663	177.00	2237	68050	52.89
VMARCIND	SM	26-May-2021	38.65	40.00	40.00	38.55	38.55	38.55	39.46	21000	8.29	7	9000	42.86
VMART	EQ	26-May-2021	2776.25	2790.00	2849.00	2750.00	2752.00	2760.30	2820.46	64152	1809.38	2786	57265	89.26
VOLTAMP	EQ	26-May-2021	1198.40	1205.00	1242.80	1195.60	1199.10	1207.55	1225.10	61293	750.90	4819	20450	33.36
VOLTAS	EQ	26-May-2021	988.20	990.00	995.50	975.10	992.25	989.30	987.67	1367362	13505.09	45870	529200	38.70
VRLLOG	EQ	26-May-2021	248.75	250.90	252.45	247.00	247.00	248.15	249.53	118575	295.88	4594	48177	40.63
VSCL	SM	26-May-2021	15.10	14.75	14.85	14.75	14.85	14.85	14.78	21000	3.10	4	21000	100.00
VSSL	EQ	26-May-2021	197.75	202.00	202.00	194.50	198.00	198.55	197.32	128396	253.35	3688	81519	63.49
VSTIND	EQ	26-May-2021	3287.15	3320.00	3320.00	3281.05	3297.00	3285.85	3291.23	5475	180.19	1251	3794	69.30
VSTTILLERS	EQ	26-May-2021	1940.10	1960.00	1960.05	1890.00	1912.45	1902.20	1919.90	7503	144.05	1330	5016	66.85
VTL	EQ	26-May-2021	1309.35	1328.00	1337.70	1292.90	1302.00	1302.00	1310.26	90431	1184.89	6008	33076	36.58
WABAG	EQ	26-May-2021	273.50	273.50	289.00	272.30	273.50	273.65	280.16	1021695	2862.39	18268	345547	33.82
WABCOINDIA	EQ	26-May-2021	6685.70	6769.95	6931.70	6700.00	6751.00	6715.80	6826.69	11333	773.67	3858	5261	46.42
WALCHANNAG	EQ	26-May-2021	75.20	75.95	76.85	74.00	74.65	74.50	75.43	263267	198.58	2751	118170	44.89
WANBURY	BE	26-May-2021	101.95	103.80	103.90	101.00	103.20	102.10	102.09	14625	14.93	78	-	-
WATERBASE	EQ	26-May-2021	124.90	125.85	125.90	122.40	122.70	123.15	123.93	398584	493.96	7578	124606	31.26
WEALTH	BE	26-May-2021	120.00	120.00	125.90	120.00	125.90	125.90	125.36	11	0.01	2	-	-
WEBELSOLAR	EQ	26-May-2021	52.80	55.40	58.05	53.05	57.00	57.80	56.33	1876519	1057.02	7986	934282	49.79
WEIZMANIND	EQ	26-May-2021	53.00	53.00	54.90	52.50	53.00	53.30	53.59	10101	5.41	160	5954	58.94
WELCORP	EQ	26-May-2021	144.75	144.20	147.35	144.20	145.90	145.55	145.89	1352413	1973.07	17338	534758	39.54
WELENT	EQ	26-May-2021	113.35	114.40	114.80	110.80	111.50	111.25	112.71	188513	212.47	4048	129855	68.88
WELINV	EQ	26-May-2021	399.70	416.05	416.30	397.00	397.00	398.55	399.20	2786	11.12	126	2599	93.29
WELSPUNIND	EQ	26-May-2021	92.35	93.00	94.40	92.25	93.65	93.05	93.26	1850135	1725.46	37037	686761	37.12
WENDT	EQ	26-May-2021	3414.10	3411.00	3492.00	3411.00	3470.00	3466.65	3460.45	1006	34.81	225	728	72.37
WESTLIFE	EQ	26-May-2021	478.50	481.85	484.25	468.25	470.25	471.25	476.64	69350	330.55	3376	26519	38.24
WEWIN	SM	26-May-2021	18.15	17.25	17.25	17.25	17.25	17.25	17.25	3000	0.52	1	3000	100.00
WHEELS	EQ	26-May-2021	553.10	557.95	580.95	543.80	566.00	567.75	568.34	130099	739.41	6255	47669	36.64
WHIRLPOOL	EQ	26-May-2021	2171.85	2195.00	2211.90	2153.15	2165.00	2163.55	2186.09	84141	1839.40	10190	43920	52.20
WILLAMAGOR	EQ	26-May-2021	17.75	17.75	19.50	17.55	19.50	19.45	19.01	55537	10.56	271	47971	86.38
WINDMACHIN	EQ	26-May-2021	36.95	37.45	38.00	35.25	36.00	36.00	36.30	226137	82.08	760	104122	46.04
WIPL	BE	26-May-2021	57.90	60.75	60.75	57.00	57.00	57.15	58.65	812	0.48	14	-	-
WIPRO	EQ	26-May-2021	517.55	514.90	530.45	514.75	527.25	527.25	525.50	8823190	46365.65	108812	1506969	17.08
WOCKPHARMA	EQ	26-May-2021	723.70	736.80	804.90	732.00	784.70	786.65	775.55	8982799	69666.01	196435	1366829	15.22
WONDERLA	EQ	26-May-2021	208.90	213.85	217.00	209.00	211.10	210.90	212.71	171932	365.72	5660	82177	47.80
WORTH	EQ	26-May-2021	60.35	61.55	68.30	60.75	68.00	67.65	67.00	242542	162.51	1626	112174	46.25
WSI	BE	26-May-2021	5.20	5.40	5.40	4.95	5.10	5.10	5.19	2038	0.11	16	-	-
WSTCSTPAPR	EQ	26-May-2021	210.70	211.00	219.10	209.30	210.80	211.00	214.71	420629	903.12	10044	188535	44.82
XCHANGING	EQ	26-May-2021	72.55	71.85	74.70	71.85	73.85	73.50	73.72	325221	239.75	3529	196511	60.42
XELPMOC	EQ	26-May-2021	285.65	291.70	296.95	285.15	288.85	287.70	290.14	57316	166.30	3828	28696	50.07
XPROINDIA	BE	26-May-2021	135.25	142.00	142.00	142.00	142.00	142.00	142.00	10489	14.89	93	-	-
YAARII	EQ	26-May-2021	113.70	114.95	114.95	108.05	112.50	111.55	110.55	483584	534.62	6084	207415	42.89
YESBANK	EQ	26-May-2021	13.60	13.65	13.70	13.40	13.45	13.45	13.52	110243035	14902.59	74752	32358580	29.35
ZEEL	EQ	26-May-2021	201.55	204.00	207.05	203.05	205.80	205.95	205.61	17320393	35611.99	97929	3148741	18.18
ZEEL	P2	26-May-2021	2.00	2.00	2.00	1.95	2.00	2.00	1.95	54245	1.06	21	51502	94.94
ZEELEARN	EQ	26-May-2021	12.50	12.75	13.60	12.75	13.25	13.25	13.26	5427498	719.83	6288	2982528	54.95
ZEEMEDIA	EQ	26-May-2021	9.75	10.15	10.20	9.70	10.20	10.15	10.14	9086859	921.79	5185	6621242	72.87
ZENITHEXPO	EQ	26-May-2021	96.70	97.20	106.35	97.20	106.35	106.35	104.42	18444	19.26	268	14003	75.92
ZENSARTECH	EQ	26-May-2021	283.00	287.90	306.90	281.00	300.00	299.20	299.13	1446598	4327.17	30606	545374	37.70
ZENTEC	EQ	26-May-2021	72.95	73.15	73.50	71.70	72.15	72.30	72.54	280368	203.38	3157	155202	55.36
ZODIACLOTH	EQ	26-May-2021	105.85	106.00	109.90	105.40	108.40	108.40	108.39	177010	191.87	3330	103466	58.45
ZODJRDMKJ	EQ	26-May-2021	28.25	29.50	33.90	28.05	33.90	33.90	32.59	26912	8.77	475	22698	84.34
ZOTA	EQ	26-May-2021	147.45	148.55	150.00	146.10	150.00	149.30	148.43	16127	23.94	297	12122	75.17
ZUARI	EQ	26-May-2021	96.05	97.00	104.70	97.00	100.80	100.60	101.16	850083	859.90	19006	299726	35.26
ZUARIGLOB	EQ	26-May-2021	92.05	92.90	96.65	92.25	96.65	96.65	95.88	124567	119.43	1192	94126	75.56
ZYDUSWELL	EQ	26-May-2021	2116.75	2118.00	2146.45	2095.10	2115.00	2113.55	2122.93	38147	809.84	4284	16008	41.96