nse-sec-bhavdata-full-2022-05-09.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	09-May-2022	91.10	89.60	91.00	83.40	87.00	87.30	88.20	572226	504.70	11497	174570	30.51
21STCENMGM	EQ	09-May-2022	29.15	29.70	29.70	28.60	28.60	28.60	28.87	6034	1.74	154	4665	77.31
3IINFOLTD	EQ	09-May-2022	52.70	53.00	53.50	50.50	50.90	50.80	51.65	649144	335.27	7301	353781	54.50
3MINDIA	EQ	09-May-2022	18449.95	18540.00	18979.00	17954.95	18750.00	18735.75	18434.59	4659	858.87	3144	2442	52.41
3PLAND	BE	09-May-2022	15.50	15.65	16.00	14.80	15.80	15.80	15.17	1809	0.27	35	-	-
3RDROCK	IT	09-May-2022	64.60	64.60	64.60	64.60		64.60	64.60	10400	6.72	2	10400	100.00
515GS2025	GS	09-May-2022	94.82	94.25	94.25	94.25	94.25	94.25	94.25	199	0.19	1	199	100.00
5PAISA	EQ	09-May-2022	320.65	320.65	322.90	304.80	321.90	317.60	313.28	24025	75.27	1562	8908	37.08
610GS2031	GS	09-May-2022	97.45	97.45	99.50	97.00	99.50	99.50	97.38	66	0.06	4	66	100.00
622GS2035	GS	09-May-2022	89.74	94.22	94.22	85.45	85.45	85.45	93.65	77	0.07	3	77	100.00
63MOONS	EQ	09-May-2022	180.10	171.10	171.10	171.10	171.10	171.10	171.10	11077	18.95	260	11077	100.00
667GS2035	GS	09-May-2022	95.99	95.99	96.95	95.99	96.50	96.50	96.79	601	0.58	6	601	100.00
667GS2050	GS	09-May-2022	93.50	93.50	93.50	93.00	93.50	93.50	93.06	6388	5.94	16	6388	100.00
676GS2061	GS	09-May-2022	94.00	94.00	94.00	92.02	94.00	94.00	92.23	112	0.10	4	112	100.00
68GS2060	GS	09-May-2022	93.00	97.00	97.00	94.50	94.50	94.50	95.55	313	0.30	13	303	96.81
695GS2061	GS	09-May-2022	96.00	97.00	97.00	95.05	96.00	96.00	96.23	762	0.73	6	752	98.69
699GS2051	GS	09-May-2022	95.15	98.00	98.00	95.00	95.00	95.00	96.71	702	0.68	5	702	100.00
74GS2035	GS	09-May-2022	102.90	98.50	98.50	98.50	98.50	98.50	98.50	100	0.10	1	100	100.00
A2ZINFRA	EQ	09-May-2022	11.65	11.25	11.60	11.20	11.50	11.45	11.43	334159	38.21	566	215525	64.50
AAATECH	SM	09-May-2022	69.80	69.95	70.00	69.95	70.00	70.00	69.98	9000	6.30	2	6000	66.67
AAKASH	EQ	09-May-2022	25.45	26.15	26.15	24.80	25.45	25.65	25.50	160273	40.88	393	144904	90.41
AAREYDRUGS	EQ	09-May-2022	40.20	40.75	40.75	38.70	38.70	39.35	39.66	15384	6.10	322	9257	60.17
AARON	EQ	09-May-2022	114.90	114.00	117.65	111.95	117.65	116.50	115.13	19344	22.27	134	2229	11.52
AARTIDRUGS	EQ	09-May-2022	445.75	441.70	446.00	430.00	442.00	441.10	438.74	71284	312.75	6341	26059	36.56
AARTIIND	EQ	09-May-2022	793.45	793.45	800.90	772.05	779.95	779.90	787.79	941662	7418.30	34071	419110	44.51
AARTISURF	EQ	09-May-2022	754.10	770.00	770.00	740.00	748.85	747.45	749.47	6950	52.09	861	3958	56.95
AARVEEDEN	EQ	09-May-2022	25.90	26.20	26.20	25.40	25.90	25.80	25.75	7474	1.92	135	6384	85.42
AARVI	EQ	09-May-2022	103.60	99.00	104.45	99.00	103.20	103.70	103.37	7631	7.89	161	5362	70.27
AAVAS	EQ	09-May-2022	2172.10	2169.95	2215.95	2147.35	2195.00	2200.35	2195.89	87961	1931.52	20092	53189	60.47
ABAN	EQ	09-May-2022	53.85	53.50	53.65	51.10	52.00	51.85	52.53	153237	80.50	2275	96957	63.27
ABB	EQ	09-May-2022	2254.20	2253.90	2359.70	2226.30	2300.00	2305.70	2312.22	1109904	25663.45	69812	221327	19.94
ABBOTINDIA	EQ	09-May-2022	16984.30	16948.00	16951.00	16600.05	16678.00	16701.55	16757.74	7536	1262.86	2609	2823	37.46
ABCAPITAL	EQ	09-May-2022	106.70	106.00	107.85	104.30	106.30	106.20	106.22	3592439	3815.72	20955	710293	19.77
ABCOTS	SM	09-May-2022	40.00	40.00	40.00	38.10	40.00	40.00	39.39	40000	15.75	10	32000	80.00
ABFRL	EQ	09-May-2022	270.35	270.35	271.50	261.50	261.55	262.60	264.66	1767206	4677.01	16898	618131	34.98
ABMINTLLTD	EQ	09-May-2022	93.35	90.90	95.00	90.90	91.55	92.15	92.18	1668	1.54	359	365	21.88
ABSLAMC	EQ	09-May-2022	500.05	500.05	501.10	489.00	493.50	494.10	490.34	2173310	10656.51	6058	2099058	96.58
ABSLBANETF	EQ	09-May-2022	34.31	34.42	34.75	33.97	34.21	34.12	34.17	2580	0.88	159	1847	71.59
ABSLNN50ET	EQ	09-May-2022	41.38	41.89	49.80	40.26	40.30	40.57	41.30	20419	8.43	161	16080	78.75
ACC	EQ	09-May-2022	2245.45	2221.00	2255.00	2201.50	2232.00	2232.90	2223.85	323573	7195.78	23161	116194	35.91
ACCELYA	EQ	09-May-2022	1007.75	995.00	1005.20	968.05	979.50	980.55	982.15	17825	175.07	2135	8907	49.97
ACCORD	SM	09-May-2022	32.00	32.95	33.50	32.95	33.50	33.50	33.23	4000	1.33	2	4000	100.00
ACCURACY	EQ	09-May-2022	232.85	229.45	239.40	215.35	235.00	233.95	225.63	26284	59.31	1018	13211	50.26
ACE	EQ	09-May-2022	215.55	215.00	215.00	206.00	209.50	210.45	210.53	313308	659.61	7646	137144	43.77
ACRYSIL	EQ	09-May-2022	713.00	700.00	712.80	676.95	695.20	701.55	690.10	89962	620.82	6624	46584	51.78
ADANIENT	EQ	09-May-2022	2247.70	2229.50	2244.20	2180.00	2187.50	2197.65	2209.68	1450886	32059.90	42562	211927	14.61
ADANIGREEN	EQ	09-May-2022	2874.80	2805.10	2840.00	2675.00	2690.00	2706.40	2749.47	581855	15997.94	49477	252902	43.46
ADANIPORTS	EQ	09-May-2022	811.40	807.45	807.45	783.00	791.80	792.60	795.05	4768026	37907.95	84268	781096	16.38
ADANIPOWER	EQ	09-May-2022	292.05	295.65	298.00	277.45	277.45	281.60	289.92	40481648	117366.31	377994	10992916	27.16
ADANITRANS	EQ	09-May-2022	2816.50	2792.50	2805.30	2612.00	2768.00	2703.45	2725.03	218125	5943.97	19886	85265	39.09
ADFFOODS	EQ	09-May-2022	749.50	758.00	762.90	742.05	748.00	751.00	754.08	13703	103.33	945	8503	62.05
ADL	BE	09-May-2022	54.40	51.70	57.00	51.70	53.05	56.25	53.42	629	0.34	35	-	-
ADORWELD	EQ	09-May-2022	622.00	621.95	648.80	615.85	640.00	635.95	629.94	11984	75.49	804	8516	71.06
ADROITINFO	BE	09-May-2022	11.65	11.25	12.00	11.10	12.00	12.00	11.77	895	0.11	12	-	-
ADSL	EQ	09-May-2022	138.40	134.70	136.90	130.00	131.60	131.05	133.39	163737	218.41	3422	91543	55.91
ADVANIHOTR	EQ	09-May-2022	77.50	77.00	80.65	74.85	78.70	79.20	77.45	39321	30.45	665	25135	63.92
ADVENZYMES	EQ	09-May-2022	286.30	285.95	290.00	270.05	279.60	282.50	284.48	111396	316.89	7925	49160	44.13
AEGISCHEM	EQ	09-May-2022	206.60	204.90	213.50	201.95	212.80	212.30	207.52	487856	1012.41	10401	155888	31.95
AFFLE	EQ	09-May-2022	1110.40	1090.00	1132.00	1080.00	1098.00	1119.00	1108.26	208256	2308.02	18354	77399	37.17
AGARIND	EQ	09-May-2022	652.25	643.25	650.00	595.50	598.00	600.60	618.36	132977	822.28	15632	57505	43.24
AGRITECH	BE	09-May-2022	88.50	84.55	88.00	84.10	84.10	84.25	84.68	3415	2.89	96	-	-
AGROPHOS	EQ	09-May-2022	68.90	65.50	65.50	65.50	65.50	65.50	65.50	21241	13.91	272	21241	100.00
AGSTRA	EQ	09-May-2022	108.25	106.80	107.65	103.80	105.35	105.45	105.83	181258	191.83	4444	75429	41.61
AHLADA	EQ	09-May-2022	93.90	96.65	96.65	91.25	94.00	92.75	92.87	12950	12.03	345	7848	60.60
AHLEAST	EQ	09-May-2022	240.50	243.50	244.15	227.10	243.25	242.10	239.45	3312	7.93	167	2177	65.73
AHLUCONT	EQ	09-May-2022	467.40	474.35	493.60	451.25	474.90	477.45	477.23	46132	220.16	6198	14014	30.38
AHLWEST	BZ	09-May-2022	162.00	160.00	160.00	160.00	160.00	160.00	160.00	20	0.03	3	-	-
AIAENG	EQ	09-May-2022	1912.20	1894.80	1909.90	1823.15	1870.00	1843.35	1849.28	28467	526.44	6824	14602	51.29
AIRAN	EQ	09-May-2022	19.45	19.20	19.45	18.60	19.25	19.15	19.01	116430	22.13	1072	83337	71.58
AIROLAM	EQ	09-May-2022	69.75	74.90	74.90	68.30	70.15	70.00	70.56	4405	3.11	139	2992	67.92
AIRTELPP	E1	09-May-2022	318.95	319.40	329.90	315.00	324.05	324.65	324.42	382629	1241.32	2405	323001	84.42
AISL	SM	09-May-2022	59.00	56.05	56.05	56.05	56.05	56.05	56.05	2400	1.35	2	2400	100.00
AJANTPHARM	EQ	09-May-2022	1725.40	1736.00	1759.00	1710.10	1725.00	1722.05	1736.58	73726	1280.31	9484	38847	52.69
AJMERA	EQ	09-May-2022	312.50	309.00	309.00	290.00	298.00	296.75	298.23	110155	328.52	7574	34610	31.42
AJOONI	EQ	09-May-2022	66.10	66.05	66.05	63.55	64.00	64.80	64.40	16681	10.74	162	10272	61.58
AJRINFRA	BE	09-May-2022	2.00	2.00	2.00	1.95	2.00	1.95	1.96	1823370	35.68	763	-	-
AKASH	EQ	09-May-2022	41.30	41.20	42.00	39.25	39.25	39.30	39.75	62302	24.76	546	42137	67.63
AKG	EQ	09-May-2022	36.45	37.25	37.25	33.05	33.65	33.70	34.37	62759	21.57	1039	32181	51.28
AKSHARCHEM	EQ	09-May-2022	341.05	336.20	339.90	331.05	336.65	334.75	335.08	4923	16.50	460	2547	51.74
AKSHOPTFBR	EQ	09-May-2022	11.05	11.05	11.50	10.55	10.70	10.75	10.80	351874	37.99	729	177651	50.49
AKZOINDIA	EQ	09-May-2022	1830.70	1831.00	1831.00	1812.05	1830.00	1825.30	1821.82	2705	49.28	477	1731	63.99
ALANKIT	EQ	09-May-2022	13.60	13.75	13.85	13.00	13.00	13.15	13.30	237744	31.61	1028	179133	75.35
ALBERTDAVD	EQ	09-May-2022	585.60	584.15	594.95	567.95	585.50	579.70	578.28	14199	82.11	2028	6045	42.57
ALEMBICLTD	EQ	09-May-2022	74.05	74.10	74.50	70.10	72.90	71.95	72.06	171751	123.76	3575	73086	42.55
ALICON	EQ	09-May-2022	741.40	742.75	752.40	715.10	733.80	724.65	724.70	4588	33.25	761	1737	37.86
ALKALI	BE	09-May-2022	88.30	86.60	88.00	85.25	85.40	85.55	86.03	11966	10.29	102	-	-
ALKEM	EQ	09-May-2022	3091.55	3093.00	3137.55	3051.85	3085.00	3084.80	3098.05	44924	1391.77	10334	13491	30.03
ALKYLAMINE	EQ	09-May-2022	2949.25	2947.25	3017.55	2880.00	2905.95	2903.45	2934.83	45768	1343.21	9971	19677	42.99
ALLCARGO	EQ	09-May-2022	338.70	349.30	349.30	320.75	327.05	331.05	329.77	262720	866.37	8285	128484	48.91
ALLSEC	EQ	09-May-2022	494.40	486.05	492.20	465.45	471.00	472.35	477.49	15531	74.16	1143	8547	55.03
ALMONDZ	EQ	09-May-2022	103.00	101.10	103.75	100.00	100.50	100.65	101.07	4297	4.34	113	3133	72.91
ALOKINDS	EQ	09-May-2022	23.90	23.80	24.30	23.25	23.75	23.90	23.75	12048039	2861.09	11790	4300983	35.70
ALPA	EQ	09-May-2022	74.40	74.45	74.45	67.65	71.80	71.05	70.64	71040	50.18	1210	34251	48.21
ALPHAGEO	EQ	09-May-2022	299.75	290.75	298.90	290.75	292.40	293.80	294.97	7157	21.11	621	3110	43.45
ALPSINDUS	BE	09-May-2022	5.05	4.80	4.80	4.80	4.80	4.80	4.80	1450	0.07	4	-	-
AMARAJABAT	EQ	09-May-2022	530.40	530.40	530.40	515.00	521.40	520.70	520.35	514607	2677.75	19342	176293	34.26
AMBER	EQ	09-May-2022	3725.05	3725.05	3725.05	3540.50	3571.55	3577.55	3615.68	38388	1387.99	7444	12024	31.32
AMBICAAGAR	EQ	09-May-2022	24.00	23.50	24.55	22.60	23.65	23.45	23.37	41954	9.81	422	26439	63.02
AMBIKCO	EQ	09-May-2022	2067.20	2026.00	2089.00	2001.00	2067.00	2055.55	2031.06	20780	422.05	5345	7855	37.80
AMBUJACEM	EQ	09-May-2022	365.40	363.35	369.00	359.45	366.00	366.75	364.78	3690073	13460.60	41297	794880	21.54
AMDIND	EQ	09-May-2022	45.35	46.25	46.35	44.10	45.90	45.55	45.56	37058	16.88	619	18810	50.76
AMIORG	EQ	09-May-2022	1022.05	1014.00	1113.95	991.15	1005.90	1007.90	1020.63	106048	1082.35	5705	42154	39.75
AMJLAND	EQ	09-May-2022	26.50	26.80	26.85	25.80	26.25	26.35	26.23	9684	2.54	277	4188	43.25
AMJUMBO	SM	09-May-2022	6.75	7.05	7.05	7.05	7.05	7.05	7.05	24000	1.69	3	16000	66.67
AMRUTANJAN	EQ	09-May-2022	849.05	850.00	853.30	828.20	834.00	833.45	835.57	16794	140.33	3570	9708	57.81
ANANDRATHI	EQ	09-May-2022	629.55	621.10	635.95	617.00	625.00	625.60	623.96	77212	481.77	4311	23060	29.87
ANANTRAJ	EQ	09-May-2022	56.90	56.80	56.90	50.05	53.35	53.00	52.32	2120552	1109.42	10199	958600	45.21
ANDHRACEMT	EQ	09-May-2022	9.80	9.35	9.35	9.35	9.35	9.35	9.35	226026	21.13	1047	225014	99.55
ANDHRAPAP	EQ	09-May-2022	346.30	345.50	350.60	338.00	338.10	339.10	343.08	93531	320.89	4260	57659	61.65
ANDHRSUGAR	EQ	09-May-2022	148.90	148.90	148.90	142.00	144.90	143.80	143.97	361232	520.05	7526	120342	33.31
ANDREWYU	EQ	09-May-2022	24.65	24.65	24.65	23.75	24.05	23.90	24.08	309798	74.59	1116	172552	55.70
ANGELONE	EQ	09-May-2022	1452.50	1405.00	1516.05	1401.00	1432.90	1446.85	1469.07	2092533	30740.83	72964	279886	13.38
ANIKINDS	EQ	09-May-2022	32.65	31.60	32.45	29.50	30.00	30.15	30.41	73746	22.42	561	39556	53.64
ANKITMETAL	EQ	09-May-2022	6.95	6.90	7.15	6.65	7.00	6.75	6.73	347390	23.37	891	257288	74.06
ANMOL	EQ	09-May-2022	200.15	200.00	200.00	191.15	194.00	194.15	194.60	15138	29.46	263	12358	81.64
ANSALAPI	BE	09-May-2022	16.30	15.50	15.50	15.50	15.50	15.50	15.50	42315	6.56	93	-	-
ANSALHSG	EQ	09-May-2022	7.05	7.05	7.40	6.95	6.95	6.95	7.08	98802	6.99	234	60728	61.46
ANTGRAPHIC	BE	09-May-2022	1.25	1.25	1.25	1.20	1.20	1.25	1.23	406769	4.99	750	-	-
ANUP	EQ	09-May-2022	822.40	820.00	822.55	800.10	800.15	805.55	808.26	9601	77.60	895	6063	63.15
ANURAS	EQ	09-May-2022	825.05	823.00	833.20	815.50	819.00	819.15	821.06	77386	635.38	7362	24989	32.29
APARINDS	EQ	09-May-2022	645.40	640.00	648.60	630.00	631.00	633.00	637.24	14784	94.21	1741	5734	38.79
APCL	EQ	09-May-2022	255.10	255.10	256.30	247.55	249.00	249.05	250.09	10033	25.09	451	6308	62.87
APCOTEXIND	EQ	09-May-2022	567.10	569.90	613.00	550.00	611.60	605.15	585.45	531215	3109.98	17626	110294	20.76
APEX	EQ	09-May-2022	287.95	287.55	289.20	275.55	280.00	279.75	280.03	80289	224.83	5642	27424	34.16
APLAPOLLO	EQ	09-May-2022	949.95	925.00	930.00	855.00	893.95	893.75	895.55	738582	6614.39	39214	361096	48.89
APLLTD	EQ	09-May-2022	725.00	718.40	731.95	712.55	724.00	725.60	723.51	127672	923.72	5248	39095	30.62
APOLLO	EQ	09-May-2022	124.85	122.20	124.85	121.05	123.90	123.00	122.78	33026	40.55	804	22232	67.32
APOLLOHOSP	EQ	09-May-2022	3827.35	3805.00	3807.95	3739.65	3770.00	3766.35	3773.16	521295	19669.29	48802	218706	41.95
APOLLOPIPE	EQ	09-May-2022	547.65	540.00	567.55	530.25	539.95	541.40	549.53	108871	598.28	6663	46774	42.96
APOLLOTYRE	EQ	09-May-2022	196.30	196.00	196.00	189.05	193.00	193.15	192.34	2440942	4694.88	19253	447043	18.31
APOLSINHOT	EQ	09-May-2022	711.65	705.10	715.00	699.15	700.50	700.40	708.12	812	5.75	53	762	93.84
APTECHT	EQ	09-May-2022	316.40	316.40	320.95	296.35	299.65	300.85	310.00	261857	811.77	14272	78822	30.10
APTUS	EQ	09-May-2022	308.10	311.00	311.00	301.05	306.75	307.10	305.96	94461	289.01	4419	40850	43.25
ARCHIDPLY	EQ	09-May-2022	49.75	47.90	49.45	45.85	47.00	46.80	47.33	37506	17.75	583	21012	56.02
ARCHIES	BE	09-May-2022	18.75	19.30	19.30	18.00	18.40	18.40	18.29	21702	3.97	163	-	-
ARENTERP	EQ	09-May-2022	39.55	37.65	40.00	37.60	37.60	37.70	37.79	5360	2.03	61	3784	70.60
ARIES	EQ	09-May-2022	141.40	138.60	143.10	137.00	139.00	139.30	139.60	49890	69.65	2043	15952	31.97
ARIHANTCAP	EQ	09-May-2022	78.50	79.80	81.90	76.05	80.90	80.50	78.43	99187	77.79	990	59153	59.64
ARIHANTSUP	EQ	09-May-2022	149.95	142.50	142.50	142.50	142.50	142.50	142.50	8236	11.74	83	8236	100.00
ARMANFIN	EQ	09-May-2022	1011.50	1009.90	1011.50	956.00	969.00	976.35	992.64	7082	70.30	1022	4143	58.50
AROGRANITE	EQ	09-May-2022	51.75	52.90	52.90	49.30	49.30	49.55	50.62	78743	39.86	1185	37008	47.00
ARROWGREEN	EQ	09-May-2022	102.25	105.20	105.20	99.00	99.50	100.15	101.18	8684	8.79	393	5050	58.15
ARSHIYA	EQ	09-May-2022	25.20	25.10	25.10	23.60	23.70	23.75	24.10	386650	93.18	1838	222962	57.67
ARSSINFRA	EQ	09-May-2022	25.20	24.70	25.15	24.45	25.10	24.70	24.80	16072	3.99	323	9584	59.63
ARTEMISMED	EQ	09-May-2022	42.60	43.15	43.15	40.95	41.00	41.40	41.58	78930	32.82	720	51552	65.31
ARTNIRMAN	EQ	09-May-2022	77.45	75.65	79.00	74.00	78.35	77.05	76.58	5788	4.43	500	760	13.13
ARVEE	BE	09-May-2022	88.80	88.80	91.85	84.40	91.85	91.15	86.84	942	0.82	22	-	-
ARVIND	EQ	09-May-2022	118.95	117.20	117.55	112.15	113.20	112.80	114.33	820239	937.75	9499	339973	41.45
ARVINDFASN	EQ	09-May-2022	271.10	276.50	276.50	260.75	268.00	267.50	265.58	117713	312.62	6486	28973	24.61
ARVSMART	EQ	09-May-2022	185.55	189.80	189.80	177.00	178.00	178.25	180.75	31645	57.20	568	17943	56.70
ASAHIINDIA	EQ	09-May-2022	436.80	429.30	435.00	421.65	426.45	431.30	428.87	78158	335.20	9030	24627	31.51
ASAHISONG	EQ	09-May-2022	289.25	290.25	312.85	283.25	288.50	286.70	287.58	12720	36.58	1045	5796	45.57
ASAL	BE	09-May-2022	502.45	493.65	500.40	477.35	477.35	479.55	480.59	31981	153.70	1690	-	-
ASALCBR	EQ	09-May-2022	445.30	453.00	464.15	444.00	459.00	459.70	452.32	28573	129.24	3029	15013	52.54
ASHAPURMIN	EQ	09-May-2022	126.70	126.30	126.30	117.65	118.30	119.00	121.30	194927	236.44	3227	76186	39.08
ASHIANA	EQ	09-May-2022	142.85	142.85	144.00	135.35	143.00	142.70	139.66	53821	75.17	1535	28083	52.18
ASHIMASYN	EQ	09-May-2022	13.35	13.60	13.60	12.90	13.05	13.15	13.23	44691	5.91	223	27436	61.39
ASHOKA	EQ	09-May-2022	80.35	80.00	80.10	77.50	77.75	77.90	78.02	931111	726.48	10392	699662	75.14
ASHOKLEY	EQ	09-May-2022	119.55	118.00	118.85	114.65	117.80	117.45	116.65	12313596	14363.39	76879	2486314	20.19
ASIANENE	EQ	09-May-2022	99.80	102.95	102.95	92.95	99.95	97.80	98.89	71190	70.40	922	39174	55.03
ASIANHOTNR	EQ	09-May-2022	77.70	76.05	84.70	75.85	77.00	77.80	79.52	68131	54.18	1115	25091	36.83
ASIANPAINT	EQ	09-May-2022	3016.25	3000.85	3038.80	2975.00	3031.00	3005.25	2994.14	998324	29891.23	94795	471488	47.23
ASIANTILES	EQ	09-May-2022	77.05	76.80	80.75	70.55	74.80	76.60	76.30	4612426	3519.50	25248	1986365	43.07
ASPINWALL	EQ	09-May-2022	170.35	168.00	169.75	164.75	167.50	167.15	167.69	2456	4.12	138	1794	73.05
ASTEC	EQ	09-May-2022	1889.25	1889.00	1919.00	1810.00	1866.80	1874.10	1851.02	33723	624.22	4980	9409	27.90
ASTERDM	EQ	09-May-2022	184.20	182.00	183.05	178.55	180.40	181.55	180.56	448896	810.53	11873	293187	65.31
ASTRAL	EQ	09-May-2022	1925.70	1912.00	1922.10	1862.75	1875.00	1873.75	1880.77	532548	10015.98	40584	309138	58.05
ASTRAMICRO	EQ	09-May-2022	253.05	251.00	252.10	238.00	238.05	238.95	244.56	361529	884.14	5384	204079	56.45
ASTRAZEN	EQ	09-May-2022	2694.45	2707.95	2740.90	2700.05	2733.00	2727.25	2713.94	6935	188.21	1976	3933	56.71
ASTRON	EQ	09-May-2022	48.50	48.45	49.40	46.50	46.50	47.10	47.87	91103	43.61	1196	38332	42.08
ATALREAL	SM	09-May-2022	141.90	128.50	139.25	128.50	139.25	137.60	132.48	12800	16.96	8	8000	62.50
ATFL	EQ	09-May-2022	846.40	846.00	846.00	799.00	820.00	818.75	820.40	6040	49.55	817	4115	68.13
ATGL	EQ	09-May-2022	2437.65	2400.00	2423.40	2300.00	2410.00	2375.25	2391.96	305943	7318.03	10058	229291	74.95
ATLANTA	EQ	09-May-2022	17.35	17.35	17.60	16.50	17.45	17.10	17.00	27307	4.64	291	12996	47.59
ATUL	EQ	09-May-2022	8533.00	8533.00	8576.70	8369.50	8411.25	8445.40	8467.68	56771	4807.18	9584	28786	50.71
ATULAUTO	EQ	09-May-2022	179.05	177.50	178.65	173.10	174.50	173.90	175.36	64668	113.40	2563	29130	45.05
AUBANK	EQ	09-May-2022	1316.45	1310.00	1313.90	1272.60	1281.20	1279.20	1290.37	900396	11618.47	31489	367138	40.78
AURDIS	SM	09-May-2022	67.30	67.50	67.50	67.30	67.30	67.30	67.40	4000	2.70	2	4000	100.00
AURIONPRO	EQ	09-May-2022	316.80	321.05	321.55	294.75	303.50	306.35	307.57	46319	142.46	1674	20397	44.04
AUROPHARMA	EQ	09-May-2022	612.95	610.00	622.50	603.50	614.50	614.30	614.01	1041710	6396.22	23993	227675	21.86
AURUM	BE	09-May-2022	96.45	97.00	98.00	91.75	92.00	92.25	93.69	44938	42.10	867	-	-
AUSOMENT	EQ	09-May-2022	71.50	70.50	75.95	70.05	71.00	71.65	72.30	3070	2.22	92	1819	59.25
AUTOAXLES	EQ	09-May-2022	1478.55	1455.50	1476.00	1422.60	1464.00	1461.85	1450.36	10793	156.54	2317	5893	54.60
AUTOIND	BE	09-May-2022	59.80	59.80	60.95	57.00	59.25	59.45	59.24	31520	18.67	249	-	-
AVADHSUGAR	EQ	09-May-2022	682.40	659.00	706.40	659.00	703.00	697.05	687.49	149483	1027.68	9172	41915	28.04
AVANTIFEED	EQ	09-May-2022	426.60	428.85	429.00	414.05	421.00	421.00	420.26	167011	701.89	9417	86630	51.87
AVG	SM	09-May-2022	76.55	80.30	80.30	79.80	79.80	79.80	80.05	2400	1.92	2	1200	50.00
AVROIND	EQ	09-May-2022	93.20	89.05	97.85	89.00	97.85	97.85	93.01	29520	27.46	270	7881	26.70
AVTNPL	EQ	09-May-2022	104.65	102.00	104.50	100.00	103.50	102.45	102.44	126534	129.62	3799	66028	52.18
AWHCL	EQ	09-May-2022	260.60	260.20	262.40	253.00	259.05	258.75	257.44	66254	170.56	4664	34466	52.02
AWL	BE	09-May-2022	646.20	613.90	613.90	613.90	613.90	613.90	613.90	624222	3832.10	21863	-	-
AXISBANK	EQ	09-May-2022	673.40	660.20	669.00	648.80	664.25	663.70	661.60	13999329	92618.97	223099	7273906	51.96
AXISBNKETF	EQ	09-May-2022	342.01	345.98	345.98	338.00	341.88	341.98	339.41	17350	58.89	60	17335	99.91
AXISBPSETF	EQ	09-May-2022	10.28	10.28	10.37	10.26	10.27	10.32	10.31	15586	1.61	956	11938	76.59
AXISCADES	EQ	09-May-2022	144.25	139.10	145.75	137.05	137.05	137.05	139.11	118728	165.16	1072	69105	58.20
AXISCETF	EQ	09-May-2022	67.60	65.58	68.40	65.58	67.07	66.98	66.91	1149	0.77	36	995	86.60
AXISGOLD	EQ	09-May-2022	44.48	44.59	44.69	44.26	44.40	44.49	44.56	53564	23.87	1273	38226	71.37
AXISHCETF	EQ	09-May-2022	79.41	83.99	83.99	79.05	81.40	81.36	80.31	2179	1.75	152	1318	60.49
AXISNIFTY	EQ	09-May-2022	174.68	174.00	176.50	171.80	172.77	172.71	172.48	11044	19.05	255	9201	83.31
AXISTECETF	EQ	09-May-2022	316.61	319.98	325.00	311.00	325.00	324.93	321.35	1259	4.05	159	932	74.03
AYMSYNTEX	EQ	09-May-2022	121.55	120.05	126.00	112.50	114.65	113.90	116.69	91128	106.34	3327	49630	54.46
BAFNAPH	EQ	09-May-2022	131.15	126.65	133.45	125.20	132.45	129.25	127.83	1699	2.17	95	1101	64.80
BAGFILMS	BE	09-May-2022	6.95	6.75	6.80	6.65	6.65	6.65	6.69	130767	8.75	386	-	-
BAJAJ-AUTO	EQ	09-May-2022	3499.75	3490.00	3584.70	3480.00	3567.55	3568.75	3544.92	502719	17820.99	44772	189452	37.69
BAJAJCON	EQ	09-May-2022	161.80	153.55	158.95	151.00	151.85	152.05	152.91	1228821	1879.02	21597	494617	40.25
BAJAJELEC	EQ	09-May-2022	1092.60	1110.00	1110.00	999.25	1012.00	1011.15	1034.65	212042	2193.89	17935	56148	26.48
BAJAJFINSV	EQ	09-May-2022	13640.50	13540.00	14011.65	13362.85	13814.95	13783.85	13767.26	403409	55538.35	66802	105139	26.06
BAJAJHCARE	EQ	09-May-2022	331.00	330.00	333.60	323.00	326.00	327.05	327.14	35913	117.49	1830	16730	46.58
BAJAJHIND	EQ	09-May-2022	15.90	15.65	16.65	15.45	16.10	16.10	16.21	11000217	1782.80	12112	4397066	39.97
BAJAJHLDNG	EQ	09-May-2022	5020.25	4995.00	5099.90	4955.15	5000.00	5006.65	5021.18	40070	2011.99	9010	9940	24.81
BAJFINANCE	EQ	09-May-2022	6000.30	5961.00	6135.25	5832.55	6039.00	6036.95	6002.30	1935648	116183.41	174076	499574	25.81
BALAJITELE	EQ	09-May-2022	60.45	59.95	63.00	59.55	62.70	62.20	61.27	117966	72.28	2130	66834	56.66
BALAMINES	EQ	09-May-2022	2983.10	2971.10	2979.75	2880.00	2909.00	2913.00	2920.00	45956	1341.91	7436	16770	36.49
BALAXI	EQ	09-May-2022	435.40	425.00	460.05	424.40	447.70	444.80	446.59	3174	14.17	221	1945	61.28
BALKRISHNA	EQ	09-May-2022	38.85	38.85	38.85	36.95	37.00	37.20	37.07	7498	2.78	277	6101	81.37
BALKRISIND	EQ	09-May-2022	1994.85	1974.95	2009.00	1947.00	1984.00	1985.80	1979.90	152261	3014.61	21408	69260	45.49
BALLARPUR	BZ	09-May-2022	1.95	1.95	2.00	1.90	1.90	1.90	1.91	1429761	27.25	673	-	-
BALMLAWRIE	EQ	09-May-2022	115.75	115.50	115.50	114.00	115.00	114.80	114.68	103035	118.17	2638	54617	53.01
BALPHARMA	EQ	09-May-2022	105.20	105.70	108.30	103.85	104.65	105.10	105.51	27951	29.49	1122	11559	41.35
BALRAMCHIN	EQ	09-May-2022	413.75	412.50	416.00	397.25	406.00	406.00	407.31	2844091	11584.36	47442	456267	16.04
BANARBEADS	EQ	09-May-2022	87.55	87.35	87.35	82.50	82.50	83.25	84.34	8617	7.27	296	5419	62.89
BANARISUG	EQ	09-May-2022	2583.90	2625.00	2625.00	2505.00	2600.00	2560.10	2568.55	1427	36.65	399	531	37.21
BANCOINDIA	EQ	09-May-2022	132.05	131.50	132.20	126.80	129.00	129.75	129.95	96975	126.02	2748	28706	29.60
BANDHANBNK	EQ	09-May-2022	318.80	316.50	321.05	308.35	313.80	313.15	313.13	9168425	28709.37	108109	3671903	40.05
BANG	EQ	09-May-2022	52.90	50.30	51.30	50.30	50.30	50.30	50.36	38979	19.63	201	32763	84.05
BANKA	EQ	09-May-2022	73.95	74.00	76.30	71.65	74.00	73.80	73.31	8851	6.49	202	5790	65.42
BANKBARODA	EQ	09-May-2022	104.95	103.95	104.85	101.60	103.25	103.25	103.07	19017700	19600.97	62910	3113936	16.37
BANKBEES	EQ	09-May-2022	348.58	353.99	353.99	342.02	345.95	345.47	344.58	785411	2706.40	13765	398099	50.69
BANKINDIA	EQ	09-May-2022	46.00	45.90	45.90	44.90	45.50	45.50	45.33	2093620	949.11	6438	689886	32.95
BANSWRAS	EQ	09-May-2022	268.35	260.25	269.00	256.00	257.10	258.40	259.20	40794	105.74	1153	24943	61.14
BARBEQUE	EQ	09-May-2022	1115.85	1099.00	1102.95	1058.00	1065.85	1063.15	1078.77	91865	991.02	7993	44300	48.22
BARTRONICS	BZ	09-May-2022	5.05	4.80	5.00	4.80	5.00	4.90	4.91	20637	1.01	45	-	-
BASF	EQ	09-May-2022	2590.80	2585.00	2869.00	2528.00	2848.00	2808.55	2751.81	469761	12926.92	49488	29791	6.34
BASML	EQ	09-May-2022	74.35	73.00	74.15	71.60	72.80	72.30	72.58	95288	69.16	1818	45614	47.87
BATAINDIA	EQ	09-May-2022	1856.80	1845.00	1852.85	1800.90	1807.00	1810.25	1826.61	145634	2660.17	14468	42184	28.97
BAYERCROP	EQ	09-May-2022	4518.05	4500.00	4587.80	4384.00	4506.90	4519.15	4459.54	9632	429.54	3102	6342	65.84
BBETF0432	EQ	09-May-2022	994.45	996.99	996.99	976.11	984.00	983.96	984.00	11890	117.00	217	7257	61.03
BBL	EQ	09-May-2022	1605.80	1590.00	1612.00	1558.55	1586.00	1591.20	1580.85	4977	78.68	1308	2061	41.41
BBOX	EQ	09-May-2022	778.85	759.00	795.60	754.95	765.40	760.85	765.36	5384	41.21	593	3441	63.91
BBTC	EQ	09-May-2022	1030.00	1020.00	1023.80	980.10	983.00	986.75	1002.44	82220	824.21	4994	20767	25.26
BBTCL	SM	09-May-2022	270.20	242.00	270.00	242.00	270.00	270.00	260.67	3000	7.82	3	2000	66.67
BCG	BE	09-May-2022	68.75	65.35	65.35	65.35	65.35	65.35	65.35	788171	515.07	6133	-	-
BCLIND	BE	09-May-2022	433.05	434.95	435.00	417.00	423.95	420.65	422.08	21592	91.14	515	-	-
BCONCEPTS	BE	09-May-2022	120.40	114.40	119.15	114.40	114.40	114.40	114.45	16237	18.58	38	-	-
BCP	EQ	09-May-2022	4.95	4.90	5.00	4.75	4.85	4.80	4.84	178404	8.64	530	118698	66.53
BDL	EQ	09-May-2022	691.65	688.00	688.00	654.45	659.00	658.25	666.34	756383	5040.06	32259	182873	24.18
BEARDSELL	EQ	09-May-2022	14.80	15.10	15.10	14.00	14.00	14.05	14.34	55056	7.90	188	37677	68.43
BECTORFOOD	EQ	09-May-2022	304.80	301.00	311.00	298.65	307.75	307.00	306.18	253737	776.90	8113	150460	59.30
BEDMUTHA	EQ	09-May-2022	87.55	85.80	87.40	83.20	83.20	83.45	83.62	36067	30.16	311	23437	64.98
BEL	EQ	09-May-2022	228.15	225.00	227.15	221.50	225.25	225.50	223.79	7824265	17510.04	41095	3613851	46.19
BEML	EQ	09-May-2022	1582.80	1570.00	1582.00	1530.00	1560.00	1562.45	1560.91	104864	1636.83	9266	20700	19.74
BEPL	EQ	09-May-2022	119.80	118.00	119.70	115.45	115.70	116.60	116.95	367365	429.63	7485	178075	48.47
BERGEPAINT	EQ	09-May-2022	666.70	666.70	669.45	660.00	664.70	664.30	664.57	392460	2608.19	15537	156215	39.80
BESTAGRO	EQ	09-May-2022	915.05	915.05	921.00	854.35	860.00	862.40	880.61	39710	349.69	2429	11625	29.27
BETA	SM	09-May-2022	920.35	920.00	945.00	892.10	915.00	903.60	919.74	7000	64.38	35	5000	71.43
BEWLTD	SM	09-May-2022	745.75	783.00	783.00	753.15	769.50	768.75	776.01	6000	46.56	17	4250	70.83
BFINVEST	EQ	09-May-2022	288.10	283.00	285.95	275.80	279.30	279.50	281.28	16846	47.38	976	6039	35.85
BFUTILITIE	EQ	09-May-2022	360.70	359.50	363.65	346.40	350.45	350.40	353.82	191594	677.89	9749	44883	23.43
BGLOBAL	BE	09-May-2022	3.90	4.05	4.05	3.75	3.75	3.75	3.78	9141	0.35	66	-	-
BGRENERGY	EQ	09-May-2022	74.95	74.50	74.50	72.40	73.20	73.10	73.43	68929	50.62	1077	39400	57.16
BHAGCHEM	EQ	09-May-2022	965.25	960.00	977.30	932.05	936.00	937.85	947.09	2125	20.13	186	1717	80.80
BHAGERIA	EQ	09-May-2022	234.45	228.05	229.75	215.80	216.00	217.25	222.24	71782	159.52	2787	46111	64.24
BHAGYANGR	EQ	09-May-2022	42.85	41.10	42.75	40.10	40.25	40.75	41.24	60797	25.07	1038	36754	60.45
BHAGYAPROP	EQ	09-May-2022	39.10	38.50	40.20	38.45	38.80	38.85	38.95	94174	36.68	396	79841	84.78
BHANDARI	EQ	09-May-2022	5.85	5.85	6.15	5.40	6.15	5.85	5.64	440172	24.84	1087	226645	51.49
BHARATFORG	EQ	09-May-2022	658.50	653.10	656.50	627.95	636.85	637.30	637.87	1855922	11838.31	48468	846201	45.59
BHARATGEAR	EQ	09-May-2022	141.25	144.40	144.40	136.00	136.35	136.50	137.45	18017	24.76	701	8892	49.35
BHARATRAS	EQ	09-May-2022	13350.45	13289.00	13780.00	12958.45	13552.00	13581.05	13343.91	3049	406.86	1523	1203	39.46
BHARATWIRE	EQ	09-May-2022	69.25	69.90	69.90	65.00	65.00	65.40	66.87	65581	43.85	984	48014	73.21
BHARTIARTL	EQ	09-May-2022	710.25	706.10	720.50	704.45	712.00	711.50	713.62	4819274	34391.27	70056	2357639	48.92
BHEL	EQ	09-May-2022	51.05	50.75	50.85	48.80	49.40	49.40	49.47	32286106	15972.84	58061	5506422	17.06
BIGBLOC	BE	09-May-2022	110.95	111.00	111.00	105.45	105.45	105.50	106.05	52656	55.84	701	-	-
BIL	EQ	09-May-2022	242.85	236.90	243.95	230.30	231.00	234.25	236.25	4455	10.52	380	3130	70.26
BINDALAGRO	EQ	09-May-2022	24.30	23.85	24.60	23.45	23.90	24.15	23.93	243580	58.28	1143	132520	54.41
BIOCON	EQ	09-May-2022	348.00	340.20	349.90	337.00	339.00	338.55	343.83	1321944	4545.23	19642	189338	14.32
BIOFILCHEM	EQ	09-May-2022	60.70	59.30	60.45	58.65	59.50	59.20	59.33	18480	10.96	527	10592	57.32
BIRET	RR	09-May-2022	329.90	330.00	332.80	321.00	326.89	326.84	328.64	98905	325.05	1379	80657	81.55
BIRLACABLE	EQ	09-May-2022	124.65	124.00	130.00	120.65	125.10	126.65	124.83	110686	138.17	3501	43064	38.91
BIRLACORPN	EQ	09-May-2022	1002.30	999.95	999.95	964.00	980.00	979.75	978.68	85481	836.59	12022	42719	49.97
BIRLAMONEY	EQ	09-May-2022	62.00	61.85	64.45	60.05	61.60	62.20	62.49	129919	81.19	1705	63327	48.74
BIRLATYRE	EQ	09-May-2022	15.95	15.50	15.65	14.80	15.60	15.45	15.29	554468	84.78	2495	313565	56.55
BKMINDST	BZ	09-May-2022	2.20	2.25	2.25	2.10	2.20	2.20	2.15	83650	1.80	214	-	-
BLBLIMITED	EQ	09-May-2022	27.30	27.30	28.35	25.95	25.95	25.95	26.61	47623	12.67	311	31237	65.59
BLISSGVS	EQ	09-May-2022	76.70	76.70	78.95	74.25	74.85	74.95	75.89	190740	144.75	11830	63069	33.07
BLKASHYAP	EQ	09-May-2022	23.05	23.55	23.55	22.20	22.25	22.45	22.59	143715	32.47	654	83594	58.17
BLS	EQ	09-May-2022	346.85	353.10	358.30	333.30	338.90	340.40	346.36	1301251	4507.03	44418	342812	26.34
BLUECHIP	BE	09-May-2022	0.40	0.35	0.40	0.35	0.40	0.40	0.35	6051	0.02	6	-	-
BLUECOAST	BE	09-May-2022	6.85	6.85	6.85	6.85	6.85	6.85	6.85	350	0.02	1	-	-
BLUEDART	EQ	09-May-2022	6839.20	6839.00	6839.00	6615.00	6665.00	6749.55	6690.39	10067	673.52	3699	3879	38.53
BLUESTARCO	EQ	09-May-2022	1071.95	1074.00	1111.70	1030.00	1040.00	1046.60	1072.52	272558	2923.24	14849	138835	50.94
BMETRICS	SM	09-May-2022	487.80	475.00	475.00	475.00	475.00	475.00	475.00	1200	5.70	1	1200	100.00
BODALCHEM	EQ	09-May-2022	104.70	104.70	104.70	100.45	101.50	101.70	101.95	239333	244.00	5896	108006	45.13
BOMDYEING	EQ	09-May-2022	116.60	116.00	116.00	108.60	109.90	110.90	112.06	2431527	2724.66	18374	628178	25.83
BOROLTD	EQ	09-May-2022	325.15	335.00	348.00	318.25	324.00	323.00	331.19	149585	495.40	6012	36261	24.24
BORORENEW	EQ	09-May-2022	629.15	624.00	626.10	587.05	595.90	595.55	599.55	1060958	6361.02	42703	351159	33.10
BOSCHLTD	EQ	09-May-2022	13848.95	13791.70	13848.95	13500.00	13600.00	13612.80	13642.17	23929	3264.44	7425	8560	35.77
BPCL	EQ	09-May-2022	357.30	355.70	358.30	349.80	352.85	353.40	353.88	2524390	8933.30	43265	790183	31.30
BPL	EQ	09-May-2022	68.05	66.20	67.60	65.65	65.65	66.15	66.43	85453	56.77	905	61089	71.49
BRFL	BZ	09-May-2022	5.80	5.95	5.95	5.80	5.90	5.90	5.88	51850	3.05	179	-	-
BRIGADE	EQ	09-May-2022	435.85	432.00	435.60	411.35	416.00	419.40	422.81	435457	1841.17	16860	271261	62.29
BRIGHT	SM	09-May-2022	5.60	5.45	5.85	5.35	5.50	5.50	5.59	108000	6.03	28	63000	58.33
BRITANNIA	EQ	09-May-2022	3307.80	3282.50	3338.30	3225.00	3256.45	3252.05	3282.11	403409	13240.32	47389	114775	28.45
BRITANNIA	N2	09-May-2022	31.78	31.65	31.75	31.63	31.75	31.75	31.69	3656	1.16	25	3656	100.00
BRITANNIA	N3	09-May-2022	29.51	29.51	29.99	29.51	29.54	29.54	29.54	5253	1.55	86	5201	99.01
BRNL	EQ	09-May-2022	31.10	31.00	31.00	29.10	29.35	29.60	30.03	36390	10.93	573	20723	56.95
BROOKS	EQ	09-May-2022	83.05	82.05	84.85	81.50	83.35	83.60	83.25	15233	12.68	312	7343	48.20
BSE	EQ	09-May-2022	823.35	821.85	823.40	771.10	778.50	777.75	793.36	1301040	10321.97	60680	581296	44.68
BSHSL	BE	09-May-2022	409.30	393.00	426.95	393.00	418.75	416.10	404.69	3047	12.33	45	-	-
BSL	EQ	09-May-2022	128.25	132.50	132.50	124.15	127.00	128.55	127.46	18995	24.21	527	10504	55.30
BSLGOLDETF	EQ	09-May-2022	46.80	51.00	51.00	46.34	46.71	46.74	46.94	14187	6.66	386	7761	54.71
BSLNIFTY	EQ	09-May-2022	18.32	18.05	18.45	18.00	18.15	18.17	18.11	127944	23.18	659	113922	89.04
BSLSENETFG	EQ	09-May-2022	52.49	51.45	52.95	51.45	52.26	52.25	52.11	1271	0.66	113	889	69.94
BSOFT	EQ	09-May-2022	394.85	390.00	391.10	372.50	386.90	386.95	383.59	3528432	13534.77	62745	774369	21.95
BTML	SM	09-May-2022	114.00	114.00	118.00	114.00	118.00	118.00	116.25	4800	5.58	4	4800	100.00
BURNPUR	EQ	09-May-2022	6.25	6.30	6.30	5.90	6.15	6.15	6.07	142210	8.63	624	79666	56.02
BUTTERFLY	EQ	09-May-2022	1401.80	1402.00	1412.05	1398.00	1403.00	1406.35	1408.25	64059	902.11	2601	56104	87.58
BVCL	BE	09-May-2022	21.90	22.95	22.95	21.95	22.20	22.05	22.13	1443	0.32	31	-	-
BYKE	BE	09-May-2022	39.85	39.85	40.75	38.00	39.40	38.60	39.14	31411	12.29	222	-	-
CALSOFT	EQ	09-May-2022	30.05	31.00	31.00	28.45	29.00	28.80	29.04	27658	8.03	535	21980	79.47
CAMLINFINE	EQ	09-May-2022	113.45	113.00	113.95	110.10	111.45	111.35	111.47	208333	232.24	4577	72086	34.60
CAMPUS	EQ	09-May-2022	292.00	360.00	418.00	337.00	372.65	378.90	370.55	58753140	217708.07	1027013	23786924	40.49
CAMS	EQ	09-May-2022	2398.20	2360.00	2390.00	2320.80	2361.55	2361.20	2354.21	130769	3078.58	18591	71104	54.37
CANBK	EQ	09-May-2022	219.35	218.85	218.85	199.75	200.55	201.35	204.57	30864241	63139.52	163514	6785385	21.98
CANDC	BZ	09-May-2022	4.55	4.50	4.50	4.35	4.35	4.35	4.36	11276	0.49	28	-	-
CANFINHOME	EQ	09-May-2022	547.35	546.25	562.00	466.65	510.05	519.25	509.20	8168348	41592.98	141214	812727	9.95
CANTABIL	EQ	09-May-2022	1136.20	1126.00	1147.60	1056.95	1068.00	1091.00	1120.35	32665	365.96	4593	12323	37.73
CAPACITE	EQ	09-May-2022	122.20	122.00	122.00	112.40	112.55	113.90	115.84	226194	262.03	4757	121181	53.57
CAPLIPOINT	EQ	09-May-2022	692.40	692.40	695.85	676.00	684.00	682.70	682.66	53645	366.22	4627	29983	55.89
CAPTRUST	EQ	09-May-2022	117.95	116.00	122.35	114.15	116.00	116.05	117.96	14600	17.22	483	6334	43.38
CARBORUNIV	EQ	09-May-2022	736.90	730.00	735.00	715.65	735.00	732.25	726.03	48509	352.19	5869	19875	40.97
CAREERP	EQ	09-May-2022	117.75	114.30	120.90	114.30	119.05	119.75	118.32	13871	16.41	400	10181	73.40
CARERATING	EQ	09-May-2022	425.95	428.00	442.90	413.25	440.00	437.35	429.36	128202	550.45	7368	63955	49.89
CARTRADE	EQ	09-May-2022	647.65	632.35	641.25	604.95	611.50	616.85	628.48	206391	1297.13	7667	118259	57.30
CASTROLIND	EQ	09-May-2022	105.55	105.90	106.35	104.55	105.00	105.05	105.22	585339	615.92	7443	310746	53.09
CCCL	EQ	09-May-2022	2.55	2.45	2.45	2.45	2.45	2.45	2.45	186726	4.57	483	186726	100.00
CCHHL	EQ	09-May-2022	7.70	7.85	7.90	7.40	7.60	7.55	7.53	31067	2.34	171	16578	53.36
CCL	EQ	09-May-2022	359.80	354.50	355.00	336.05	345.30	344.40	344.56	483699	1666.65	17695	148171	30.63
CDSL	EQ	09-May-2022	1218.45	1208.95	1208.95	1175.00	1183.00	1183.20	1183.44	695045	8225.45	65231	380454	54.74
CEATLTD	EQ	09-May-2022	1091.55	1080.00	1124.50	1047.40	1106.05	1102.95	1096.59	249097	2731.58	16055	36315	14.58
CEBBCO	EQ	09-May-2022	53.05	52.50	52.50	46.20	49.85	49.90	49.63	432632	214.73	3379	231418	53.49
CELEBRITY	EQ	09-May-2022	15.45	15.75	15.75	14.85	15.00	15.05	15.15	45100	6.83	253	16787	37.22
CENTENKA	EQ	09-May-2022	549.90	542.00	550.00	531.00	535.00	534.95	540.20	71952	388.68	6400	17979	24.99
CENTEXT	EQ	09-May-2022	10.40	10.20	10.55	9.80	10.05	10.10	10.12	112651	11.40	616	63120	56.03
CENTRALBK	EQ	09-May-2022	18.40	18.20	18.65	18.00	18.10	18.05	18.28	7412958	1355.15	10045	1949843	26.30
CENTRUM	EQ	09-May-2022	25.05	25.05	25.05	23.70	24.10	24.10	24.16	729240	176.22	2702	398743	54.68
CENTUM	EQ	09-May-2022	468.20	475.00	475.00	447.55	458.00	455.65	456.15	22166	101.11	1103	16490	74.39
CENTURYPLY	EQ	09-May-2022	579.50	560.00	582.75	545.00	546.00	549.40	564.45	216400	1221.48	16726	90640	41.89
CENTURYTEX	EQ	09-May-2022	769.35	765.00	765.00	737.85	743.20	743.85	752.39	161163	1212.57	6324	64467	40.00
CERA	EQ	09-May-2022	3957.60	3976.90	3976.90	3850.50	3852.20	3864.60	3903.08	4815	187.93	1613	2014	41.83
CEREBRAINT	EQ	09-May-2022	66.20	66.50	69.40	56.20	65.20	66.10	64.07	457346	293.03	4561	174905	38.24
CESC	EQ	09-May-2022	83.50	83.35	83.35	81.15	82.35	82.40	82.25	1488257	1224.16	16990	814615	54.74
CGCL	EQ	09-May-2022	719.65	718.00	720.85	680.35	696.75	687.75	695.20	49717	345.63	4177	19128	38.47
CGPOWER	EQ	09-May-2022	170.30	170.50	172.00	162.00	162.80	163.55	166.35	1317086	2190.95	16495	735258	55.82
CHALET	EQ	09-May-2022	287.55	284.40	289.95	281.00	289.20	286.40	283.51	127808	362.35	6156	40787	31.91
CHAMBLFERT	EQ	09-May-2022	448.95	445.75	447.10	428.00	431.00	430.80	437.54	1274009	5574.36	28940	252072	19.79
CHEMBOND	EQ	09-May-2022	180.15	180.40	183.00	174.65	177.15	178.20	178.97	13197	23.62	415	8042	60.94
CHEMCON	EQ	09-May-2022	304.65	299.00	306.05	291.00	292.20	295.50	297.67	82698	246.17	12486	20241	24.48
CHEMFAB	BE	09-May-2022	203.70	208.90	208.90	193.55	193.55	193.65	194.41	9890	19.23	153	-	-
CHEMPLASTS	EQ	09-May-2022	552.95	560.00	569.05	536.90	551.60	557.10	554.68	105798	586.84	6614	48623	45.96
CHENNPETRO	EQ	09-May-2022	282.60	282.00	293.00	270.60	284.20	284.15	281.32	2333733	6565.28	29825	730658	31.31
CHOICEIN	EQ	09-May-2022	321.05	323.75	323.75	316.10	321.50	319.30	319.13	32735	104.47	462	4459	13.62
CHOLAFIN	EQ	09-May-2022	636.85	622.00	644.45	618.55	635.50	635.40	632.90	2966225	18773.37	67291	560006	18.88
CHOLAHLDNG	EQ	09-May-2022	587.25	585.00	629.00	564.05	610.50	613.70	599.39	298236	1787.59	7319	243997	81.81
CIGNITITEC	EQ	09-May-2022	412.45	402.00	407.60	369.50	375.00	374.50	385.63	351352	1354.92	10290	189169	53.84
CINELINE	BE	09-May-2022	140.30	133.50	140.00	133.30	138.10	138.70	135.58	19156	25.97	199	-	-
CINEVISTA	EQ	09-May-2022	14.10	14.15	14.20	13.55	13.75	13.75	13.72	26290	3.61	134	16198	61.61
CIPLA	EQ	09-May-2022	934.75	934.75	942.00	922.00	934.95	938.30	935.14	2047297	19145.14	63159	970774	47.42
CLEAN	EQ	09-May-2022	1822.15	1811.00	1816.00	1789.00	1800.00	1800.00	1802.55	56062	1010.55	10369	30636	54.65
CLEDUCATE	EQ	09-May-2022	128.30	122.00	124.95	121.90	121.90	121.90	122.29	40687	49.76	576	31263	76.84
CLNINDIA	EQ	09-May-2022	471.60	470.00	470.00	461.00	466.00	463.70	464.19	24132	112.02	1530	16776	69.52
CLSEL	EQ	09-May-2022	113.40	113.00	113.00	108.30	109.95	110.30	110.50	74270	82.07	2659	35459	47.74
CMICABLES	EQ	09-May-2022	29.85	29.65	32.25	28.90	30.85	30.85	30.93	75543	23.36	999	17556	23.24
CMMIPL	SM	09-May-2022	10.35	9.85	9.85	9.85	9.85	9.85	9.85	3000	0.30	1	3000	100.00
CMSINFO	EQ	09-May-2022	258.20	255.00	256.00	245.60	249.25	251.35	250.65	347021	869.80	9213	152004	43.80
COALINDIA	EQ	09-May-2022	187.40	185.95	185.95	181.55	182.70	183.05	183.57	10549451	19365.56	87185	3080933	29.20
COASTCORP	EQ	09-May-2022	358.40	346.00	354.70	345.00	345.05	347.25	348.77	48671	169.75	6824	20889	42.92
COCHINSHIP	EQ	09-May-2022	322.85	321.20	324.50	316.05	319.00	320.75	319.75	72767	232.67	4116	31246	42.94
COFFEEDAY	EQ	09-May-2022	47.00	46.00	46.55	44.35	45.25	45.10	45.07	1165073	525.08	6227	578743	49.67
COFORGE	EQ	09-May-2022	3905.40	3863.65	3928.90	3767.00	3855.00	3857.55	3852.27	482319	18580.22	57693	99896	20.71
COLPAL	EQ	09-May-2022	1581.10	1580.00	1594.05	1568.20	1580.00	1581.20	1582.95	338673	5361.04	19792	191168	56.45
COMPINFO	EQ	09-May-2022	29.85	29.10	29.45	28.45	28.45	28.70	28.79	131990	38.00	1162	77491	58.71
COMPUSOFT	EQ	09-May-2022	22.20	22.20	22.50	20.05	22.05	21.80	21.33	90013	19.20	809	54126	60.13
CONCOR	EQ	09-May-2022	637.80	625.05	637.05	620.10	622.70	624.60	629.31	1768559	11129.78	37780	1045032	59.09
CONFIPET	EQ	09-May-2022	54.95	54.65	54.75	52.85	52.85	53.25	53.67	588152	315.67	4624	308241	52.41
CONSOFINVT	EQ	09-May-2022	138.00	138.00	148.80	135.00	135.00	135.10	135.91	8720	11.85	236	5537	63.50
CONTROLPR	EQ	09-May-2022	439.25	441.65	441.65	428.50	436.95	432.45	435.02	18156	78.98	1250	9445	52.02
COOLCAPS	SM	09-May-2022	82.65	84.00	86.75	83.00	86.75	85.90	84.93	51000	43.32	17	30000	58.82
CORALFINAC	EQ	09-May-2022	38.90	39.55	39.55	38.10	38.10	38.30	38.46	15658	6.02	297	10674	68.17
CORDSCABLE	EQ	09-May-2022	56.80	59.10	59.95	56.05	56.10	56.35	57.09	24952	14.25	576	13528	54.22
COROMANDEL	EQ	09-May-2022	911.45	911.45	922.10	880.75	902.35	903.40	904.17	550509	4977.54	29870	228733	41.55
COSMOFILMS	EQ	09-May-2022	2027.55	2008.00	2017.00	1945.00	1966.90	1957.40	1980.05	155839	3085.69	14065	58295	37.41
COUNCODOS	EQ	09-May-2022	4.90	4.95	4.95	4.50	4.50	4.50	4.67	102997	4.81	310	67921	65.94
CPSEETF	EQ	09-May-2022	36.22	36.22	36.22	35.50	35.76	35.88	35.85	1213202	434.92	3955	611962	50.44
CRAFTSMAN	EQ	09-May-2022	2241.55	2221.00	2264.00	2125.55	2160.00	2151.10	2172.22	13882	301.55	2603	5932	42.73
CREATIVE	EQ	09-May-2022	607.70	591.00	619.95	580.20	583.00	582.90	591.91	11988	70.96	391	9030	75.33
CREDITACC	EQ	09-May-2022	982.20	962.25	988.00	908.10	939.00	949.10	946.81	151220	1431.77	11176	52082	34.44
CREST	EQ	09-May-2022	182.75	185.05	185.05	178.50	178.50	178.75	181.15	12613	22.85	112	9348	74.11
CRISIL	EQ	09-May-2022	3210.35	3210.35	3299.80	3114.75	3214.00	3231.90	3216.28	79618	2560.74	15367	10710	13.45
CROMPTON	EQ	09-May-2022	365.00	360.40	364.00	354.60	358.00	357.95	358.38	681180	2441.18	22606	276365	40.57
CROWN	EQ	09-May-2022	31.00	32.00	32.55	30.00	32.55	32.40	32.06	8978	2.88	147	4771	53.14
CSBBANK	EQ	09-May-2022	227.85	220.20	223.50	208.00	209.00	209.10	213.06	1168531	2489.62	19342	255683	21.88
CTE	EQ	09-May-2022	61.50	58.15	62.90	58.15	61.00	60.70	61.13	33569	20.52	2256	11220	33.42
CUB	EQ	09-May-2022	125.85	125.85	126.20	123.30	124.30	124.25	124.52	526730	655.91	7789	140119	26.60
CUBEXTUB	EQ	09-May-2022	24.00	23.90	24.60	23.30	24.20	24.10	23.93	7909	1.89	90	4178	52.83
CUMMINSIND	EQ	09-May-2022	1008.60	1008.60	1011.85	979.30	985.20	988.75	994.59	362497	3605.37	21695	215182	59.36
CUPID	EQ	09-May-2022	282.45	285.80	287.90	265.00	266.75	265.95	271.83	179152	486.99	6736	65110	36.34
CYBERMEDIA	BE	09-May-2022	22.80	21.70	23.45	21.70	22.40	22.40	21.86	4023	0.88	54	-	-
CYBERTECH	EQ	09-May-2022	161.05	158.80	162.90	156.35	159.35	159.25	159.60	78047	124.56	2331	29541	37.85
CYIENT	EQ	09-May-2022	865.10	842.00	865.00	836.85	863.50	860.25	854.38	112545	961.56	7979	38714	34.40
DAAWAT	EQ	09-May-2022	81.75	80.95	81.80	79.50	80.10	80.20	80.40	1745585	1403.37	10104	669186	38.34
DABUR	EQ	09-May-2022	510.80	510.80	513.40	502.05	506.20	504.55	508.19	1443702	7336.68	54201	627395	43.46
DALBHARAT	EQ	09-May-2022	1427.45	1385.00	1468.50	1385.00	1454.00	1452.80	1433.32	199132	2854.19	11515	48604	24.41
DALMIASUG	EQ	09-May-2022	446.70	433.80	445.40	426.00	431.95	432.65	436.70	124537	543.85	8474	52133	41.86
DAMODARIND	EQ	09-May-2022	59.00	59.05	61.50	58.00	58.95	58.95	59.14	22669	13.41	348	18306	80.75
DANGEE	EQ	09-May-2022	339.90	356.00	361.00	339.90	354.90	347.60	354.39	45438	161.03	1252	28992	63.81
DATAMATICS	EQ	09-May-2022	289.45	287.00	287.00	268.15	270.00	270.00	275.46	138636	381.89	4795	64604	46.60
DATAPATTNS	EQ	09-May-2022	717.50	707.40	733.45	705.00	715.10	715.75	718.90	169746	1220.30	10377	60639	35.72
DBCORP	EQ	09-May-2022	86.10	88.50	88.50	83.55	87.00	86.95	86.06	167978	144.57	3327	71674	42.67
DBL	EQ	09-May-2022	232.45	221.35	239.90	221.35	235.90	235.25	232.79	732185	1704.43	15112	169916	23.21
DBREALTY	BE	09-May-2022	74.20	71.05	72.70	70.50	70.50	70.50	70.75	175652	124.28	1066	-	-
DBSTOCKBRO	EQ	09-May-2022	23.45	23.45	24.60	22.30	24.55	24.55	23.45	8434	1.98	101	5845	69.30
DCAL	EQ	09-May-2022	157.75	156.00	159.90	153.35	154.80	155.35	156.00	248993	388.43	6889	96091	38.59
DCBBANK	EQ	09-May-2022	77.95	82.00	85.60	79.55	80.25	80.90	83.14	9670188	8039.37	49563	1742712	18.02
DCM	EQ	09-May-2022	92.65	90.35	93.50	86.00	86.95	87.20	89.58	92988	83.30	3488	49592	53.33
DCMFINSERV	EQ	09-May-2022	2.50	2.60	2.60	2.60	2.60	2.60	2.60	9249	0.24	10	9249	100.00
DCMNVL	EQ	09-May-2022	228.95	218.05	232.50	206.20	209.00	208.60	215.44	197627	425.76	5051	98606	49.90
DCMSHRIRAM	EQ	09-May-2022	1070.25	1058.40	1059.70	1001.00	1008.50	1012.70	1024.09	208211	2132.27	13129	67191	32.27
DCMSRIND	EQ	09-May-2022	100.15	98.60	99.95	95.75	97.00	97.30	97.53	202452	197.45	3936	97482	48.15
DCW	EQ	09-May-2022	44.00	43.05	43.90	42.10	42.60	42.75	42.71	855047	365.19	2852	461742	54.00
DECCANCE	EQ	09-May-2022	540.15	556.85	556.85	524.95	530.15	535.10	532.18	8654	46.05	1029	4743	54.81
DEEPAKFERT	EQ	09-May-2022	596.05	595.45	605.00	572.90	587.65	587.85	585.50	349311	2045.22	13115	172771	49.46
DEEPAKNTR	EQ	09-May-2022	2028.60	1972.00	2053.60	1947.05	2000.00	1998.10	2002.47	876485	17551.31	59898	185155	21.12
DEEPENR	BE	09-May-2022	92.10	87.50	96.70	87.50	96.70	96.70	89.59	106463	95.38	503	-	-
DEEPINDS	EQ	09-May-2022	231.35	227.70	260.00	226.10	255.00	257.90	249.38	440031	1097.35	17060	193593	44.00
DELPHIFX	EQ	09-May-2022	525.25	517.05	538.45	510.05	536.90	525.60	518.99	759	3.94	146	462	60.87
DELTACORP	EQ	09-May-2022	250.10	248.00	250.35	243.80	244.90	245.00	246.76	1850391	4565.96	20100	456840	24.69
DELTAMAGNT	EQ	09-May-2022	92.95	94.90	94.90	88.35	88.35	88.35	88.73	3232	2.87	97	2598	80.38
DEN	EQ	09-May-2022	38.10	37.85	38.15	36.75	37.30	37.15	37.32	1140507	425.69	3820	470096	41.22
DENORA	EQ	09-May-2022	755.25	776.95	776.95	718.00	727.45	721.90	736.64	75285	554.58	4484	33880	45.00
DESTINY	SM	09-May-2022	10.50	10.00	10.75	10.00	10.75	10.75	10.38	12000	1.25	2	6000	50.00
DEVIT	BE	09-May-2022	185.25	176.00	176.00	176.00	176.00	176.00	176.00	1551	2.73	115	-	-
DEVYANI	EQ	09-May-2022	161.15	161.00	161.00	153.00	153.35	154.05	156.10	1824638	2848.28	31740	741286	40.63
DFMFOODS	EQ	09-May-2022	234.50	228.35	231.95	226.90	226.90	228.70	229.97	33198	76.35	1188	15155	45.65
DGCONTENT	BE	09-May-2022	15.35	15.25	16.10	15.25	15.50	16.00	15.45	4397	0.68	16	-	-
DHAMPURSUG	EQ	09-May-2022	494.25	489.05	489.05	456.10	460.00	460.45	470.76	558162	2627.62	18172	181296	32.48
DHANBANK	EQ	09-May-2022	12.55	12.60	12.70	12.25	12.40	12.40	12.41	266392	33.06	1031	156729	58.83
DHANI	EQ	09-May-2022	47.90	48.00	51.35	45.70	46.20	46.65	48.40	4742288	2295.42	20250	1937670	40.86
DHANILOANS	N6	09-May-2022	985.00	985.00	1023.70	985.00	1000.00	1000.00	1000.08	480	4.80	10	480	100.00
DHANILOANS	NF	09-May-2022	970.00	995.00	996.00	995.00	996.00	996.00	995.13	240	2.39	3	240	100.00
DHANILOANS	NQ	09-May-2022	1170.00	1013.80	1168.00	936.10	1168.00	1168.00	1051.08	125	1.31	7	75	60.00
DHANILOANS	NU	09-May-2022	997.95	949.00	949.00	949.00	949.00	949.00	949.00	197	1.87	2	197	100.00
DHANUKA	EQ	09-May-2022	702.45	700.50	715.80	691.00	713.60	711.25	705.40	29436	207.64	3008	9542	32.42
DHARAMSI	EQ	09-May-2022	405.45	409.00	409.00	385.10	398.75	398.15	391.92	53643	210.24	4103	20881	38.93
DHARSUGAR	EQ	09-May-2022	20.45	20.45	21.25	19.45	19.45	19.45	19.55	88767	17.35	360	41876	47.18
DHRUV	EQ	09-May-2022	59.65	60.35	60.35	56.10	58.00	57.55	57.66	19615	11.31	303	13159	67.09
DHUNINV	EQ	09-May-2022	672.90	650.00	673.00	638.45	639.70	640.55	653.31	1105	7.22	202	713	64.52
DIAMONDYD	EQ	09-May-2022	646.75	646.75	655.00	630.00	655.00	648.80	641.76	6722	43.14	819	3890	57.87
DIAPOWER	BZ	09-May-2022	1.75	1.75	1.80	1.75	1.80	1.80	1.80	604247	10.88	46	-	-
DICIND	EQ	09-May-2022	364.20	371.45	371.45	355.25	356.90	357.95	363.56	954	3.47	277	326	34.17
DIGISPICE	EQ	09-May-2022	31.05	31.00	37.25	30.00	32.00	30.75	31.03	59989	18.61	777	36982	61.65
DIGJAMLMTD	BE	09-May-2022	149.65	150.00	154.90	142.30	145.35	144.45	149.62	2672	4.00	78	-	-
DIL	EQ	09-May-2022	114.60	111.00	116.00	103.30	112.00	111.95	107.94	14957	16.15	264	8027	53.67
DISHTV	EQ	09-May-2022	14.95	15.05	15.05	14.40	14.85	14.75	14.67	1977281	290.11	3868	1133844	57.34
DIVISLAB	EQ	09-May-2022	4165.85	4130.00	4254.00	4125.00	4235.35	4231.10	4204.70	262555	11039.66	29851	87591	33.36
DIXON	EQ	09-May-2022	3909.60	3890.00	3933.10	3766.00	3810.00	3824.25	3858.16	315873	12186.90	34126	91308	28.91
DKEGL	SM	09-May-2022	42.00	42.00	42.00	42.00	42.00	42.00	42.00	3000	1.26	1	3000	100.00
DLF	EQ	09-May-2022	329.15	329.15	332.65	324.35	328.85	327.20	328.18	5588545	18340.25	54085	1228659	21.99
DLINKINDIA	EQ	09-May-2022	136.95	136.70	136.70	131.00	132.10	133.00	133.39	148349	197.88	4135	56868	38.33
DMART	EQ	09-May-2022	3666.20	3655.00	3655.00	3486.00	3526.00	3520.30	3530.54	732787	25871.34	121534	347535	47.43
DNAMEDIA	EQ	09-May-2022	2.55	2.60	2.65	2.45	2.45	2.45	2.48	143195	3.55	237	70511	49.24
DODLA	EQ	09-May-2022	482.05	480.00	484.00	471.90	484.00	480.80	480.00	15821	75.94	975	9914	62.66
DOLATALGO	EQ	09-May-2022	87.30	85.20	88.95	85.20	87.25	87.20	87.14	115758	100.87	1943	69020	59.62
DOLLAR	EQ	09-May-2022	537.85	532.00	550.95	511.10	516.05	520.55	528.38	107743	569.30	10769	26107	24.23
DONEAR	EQ	09-May-2022	54.45	55.00	55.00	52.85	54.40	53.65	53.93	12835	6.92	199	8686	67.67
DPABHUSHAN	EQ	09-May-2022	432.90	425.00	456.50	425.00	435.00	440.35	443.95	15154	67.28	861	7058	46.58
DPSCLTD	EQ	09-May-2022	13.70	13.70	13.70	13.25	13.35	13.30	13.47	57830	7.79	645	38071	65.83
DPWIRES	EQ	09-May-2022	382.20	379.00	382.15	360.00	364.00	363.60	366.64	20271	74.32	813	13800	68.08
DREDGECORP	EQ	09-May-2022	325.15	321.00	323.30	315.90	317.25	318.45	318.93	23189	73.96	1641	9737	41.99
DRREDDY	EQ	09-May-2022	3930.65	3929.00	3935.95	3870.65	3907.45	3905.80	3906.41	177355	6928.22	29838	59080	33.31
DSPN50ETF	EQ	09-May-2022	164.82	164.81	164.81	162.00	164.00	164.00	164.11	9008	14.78	107	7574	84.08
DSPNEWETF	EQ	09-May-2022	188.74	189.45	189.45	183.33	186.75	186.85	187.07	2357	4.41	168	1701	72.17
DSPQ50ETF	EQ	09-May-2022	160.41	160.35	160.35	156.00	157.75	157.78	156.77	3961	6.21	148	3269	82.53
DSSL	EQ	09-May-2022	291.50	289.95	290.85	275.05	277.90	277.95	281.01	32802	92.18	1720	14272	43.51
DTIL	EQ	09-May-2022	270.60	270.65	270.65	254.85	260.90	260.65	261.05	3792	9.90	301	1980	52.22
DUCON	EQ	09-May-2022	24.15	23.90	24.10	23.05	23.75	23.65	23.45	145633	34.16	1057	83524	57.35
DVL	EQ	09-May-2022	225.90	220.10	223.95	217.30	219.00	218.40	219.63	20872	45.84	1118	15699	75.22
DWARKESH	EQ	09-May-2022	120.05	117.30	119.45	113.20	113.50	114.50	116.13	1940168	2253.09	19596	583462	30.07
DYNAMATECH	EQ	09-May-2022	1950.20	1950.20	1961.60	1901.00	1919.95	1915.60	1925.68	8678	167.11	1847	3847	44.33
DYNAMIC	SM	09-May-2022	13.80	13.15	13.65	13.15	13.20	13.20	13.32	20000	2.66	10	10000	50.00
DYNPRO	EQ	09-May-2022	547.10	535.00	545.00	515.00	525.00	528.35	527.32	61888	326.35	5566	20478	33.09
E2E	EQ	09-May-2022	150.10	148.55	148.55	142.60	144.00	144.45	144.57	5371	7.76	69	4437	82.61
EASEMYTRIP	EQ	09-May-2022	384.75	370.00	379.40	365.55	367.00	368.50	369.98	1671003	6182.31	21526	546875	32.73
EASTSILK	EQ	09-May-2022	6.30	6.35	6.35	6.00	6.00	6.00	6.10	85556	5.22	266	46155	53.95
EASUNREYRL	BZ	09-May-2022	2.70	2.80	2.80	2.65	2.65	2.65	2.66	1057	0.03	6	-	-
EBBETF0423	EQ	09-May-2022	1174.32	1174.32	1176.00	1165.00	1172.79	1172.64	1170.75	8779	102.78	129	6945	79.11
EBBETF0425	EQ	09-May-2022	1068.97	1067.95	1067.95	1058.10	1059.11	1058.57	1061.59	11604	123.19	210	9169	79.02
EBBETF0430	EQ	09-May-2022	1175.56	1224.65	1224.65	1168.01	1170.99	1170.30	1170.77	7910	92.61	420	6949	87.85
EBBETF0431	EQ	09-May-2022	1047.89	1049.00	1049.00	1037.25	1040.00	1038.54	1041.55	21295	221.80	308	19426	91.22
EC1RG	MF	09-May-2022	14.20	14.20	14.20	14.20	14.20	14.20	14.20	2500	0.36	1	2500	100.00
ECLERX	EQ	09-May-2022	2243.75	2219.25	2234.35	2160.00	2178.00	2187.10	2203.03	19521	430.05	3809	8221	42.11
ECLFINANCE	NG	09-May-2022	999.00	997.00	997.00	997.00	997.00	997.00	997.00	10	0.10	1	10	100.00
ECLFINANCE	NH	09-May-2022	1390.00	1390.00	1400.00	1390.00	1400.00	1400.00	1393.33	150	2.09	3	150	100.00
ECLFINANCE	NI	09-May-2022	1060.00	1059.00	1060.00	1059.00	1060.00	1060.00	1059.57	92	0.97	2	92	100.00
ECLFINANCE	NJ	09-May-2022	957.00	960.00	960.00	958.00	958.00	958.00	958.40	25	0.24	3	25	100.00
ECLFINANCE	NK	09-May-2022	994.12	991.00	991.00	991.00	991.00	991.00	991.00	100	0.99	1	100	100.00
ECLFINANCE	NO	09-May-2022	996.50	1002.50	1002.50	1002.29	1002.50	1002.50	1002.42	1046	10.49	8	1046	100.00
ECLFINANCE	NP	09-May-2022	1014.28	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	41	0.42	2	41	100.00
ECLFINANCE	NQ	09-May-2022	1370.00	1370.00	1370.00	1370.00	1370.00	1370.00	1370.00	100	1.37	1	100	100.00
ECLFINANCE	NR	09-May-2022	1003.22	1010.00	1016.85	1004.00	1004.00	1006.54	1006.71	3451	34.74	44	3325	96.35
ECLFINANCE	NS	09-May-2022	950.94	952.00	960.00	950.00	960.00	960.00	954.38	170	1.62	9	100	58.82
EDELWEISS	EQ	09-May-2022	57.70	57.00	58.80	56.25	58.00	57.60	57.60	1157333	666.58	7582	474691	41.02
EDUCOMP	BZ	09-May-2022	4.00	3.90	4.05	3.80	4.05	4.00	3.90	82280	3.21	88	-	-
EHFLNCD	N6	09-May-2022	1030.00	1012.00	1025.00	1012.00	1020.00	1020.00	1017.94	904	9.20	32	466	51.55
EICHERMOT	EQ	09-May-2022	2362.45	2344.95	2370.45	2310.00	2347.00	2344.30	2338.55	403218	9429.45	36207	126472	31.37
EIDPARRY	EQ	09-May-2022	489.45	483.85	488.90	471.00	475.00	474.00	479.15	182723	875.52	10827	66353	36.31
EIFFL	EQ	09-May-2022	126.70	124.90	129.90	114.05	114.15	117.35	120.93	6245	7.55	572	3139	50.26
EIHAHOTELS	EQ	09-May-2022	433.75	426.45	438.00	415.75	436.00	434.10	429.25	37946	162.88	1959	10820	28.51
EIHOTEL	EQ	09-May-2022	145.70	144.00	144.20	141.00	141.50	142.50	142.47	306813	437.13	7897	131865	42.98
EIMCOELECO	EQ	09-May-2022	373.30	367.80	372.00	356.30	357.00	358.80	359.37	4917	17.67	434	2654	53.98
EKC	EQ	09-May-2022	174.75	174.50	174.70	167.00	174.00	171.30	171.39	271426	465.19	3651	167268	61.63
ELDEHSG	EQ	09-May-2022	656.70	656.70	675.20	645.00	661.00	664.65	661.72	1721	11.39	234	1188	69.03
ELECON	EQ	09-May-2022	173.00	172.50	172.50	157.35	168.55	169.15	167.22	499286	834.92	9274	205347	41.13
ELECTCAST	EQ	09-May-2022	37.70	37.85	38.15	36.20	36.90	36.85	37.05	997546	369.56	3119	597733	59.92
ELECTHERM	EQ	09-May-2022	115.75	116.70	124.80	113.45	115.20	115.55	118.06	84244	99.46	2209	30491	36.19
ELGIEQUIP	EQ	09-May-2022	317.60	314.80	314.80	305.00	306.40	307.10	308.92	211868	654.51	11687	52177	24.63
ELGIRUBCO	BE	09-May-2022	34.05	34.10	34.90	32.35	32.80	32.90	33.05	18030	5.96	134	-	-
EMAMILTD	EQ	09-May-2022	474.80	474.00	475.20	461.75	470.25	472.20	469.75	122901	577.32	7117	58245	47.39
EMAMIPAP	EQ	09-May-2022	158.70	164.00	165.00	155.55	163.50	163.45	161.29	314692	507.56	2319	258204	82.05
EMAMIREAL	EQ	09-May-2022	61.80	60.70	63.25	59.00	59.00	59.40	60.20	34948	21.04	544	27644	79.10
EMBASSY	RR	09-May-2022	382.58	382.95	385.27	374.01	374.48	374.71	377.23	254113	958.59	7906	220505	86.77
EMKAY	EQ	09-May-2022	107.00	108.40	108.40	101.20	102.00	102.10	102.41	43952	45.01	1224	20600	46.87
EMKAYTOOLS	SM	09-May-2022	181.00	172.00	172.00	172.00	172.00	172.00	172.00	600	1.03	1	600	100.00
EMMBI	EQ	09-May-2022	93.95	94.35	94.35	88.35	93.50	93.25	90.92	67932	61.76	889	44142	64.98
ENDURANCE	EQ	09-May-2022	1240.65	1257.00	1267.55	1155.00	1173.80	1178.40	1189.05	267209	3177.24	32228	144911	54.23
ENERGYDEV	EQ	09-May-2022	18.55	18.80	18.80	17.75	18.40	18.40	18.29	36494	6.68	339	20613	56.48
ENGINERSIN	EQ	09-May-2022	61.90	61.50	62.00	60.70	61.00	60.95	61.18	977006	597.73	5401	559140	57.23
ENIL	EQ	09-May-2022	204.05	195.00	213.65	191.70	203.70	207.20	204.20	249078	508.63	10209	107543	43.18
EPL	EQ	09-May-2022	163.25	161.90	161.90	157.35	158.80	159.10	159.03	156837	249.41	4108	109349	69.72
EQUIPPP	EQ	09-May-2022	66.70	64.90	70.00	63.55	70.00	70.00	68.41	49522	33.88	933	29317	59.20
EQUITAS	EQ	09-May-2022	106.70	107.05	114.95	106.80	108.80	109.55	109.81	2053180	2254.50	27524	785023	38.23
EQUITASBNK	EQ	09-May-2022	54.30	54.35	58.00	52.15	52.50	52.75	53.85	2034773	1095.73	14774	744664	36.60
ERFLNCDI	N4	09-May-2022	996.89	995.00	995.00	995.00	995.00	995.00	995.00	100	1.00	1	100	100.00
ERFLNCDI	N5	09-May-2022	890.00	890.00	890.50	890.00	890.50	890.36	890.36	55	0.49	5	55	100.00
ERIS	EQ	09-May-2022	664.95	664.95	679.90	654.05	667.40	672.15	667.32	141239	942.51	15850	73300	51.90
EROSMEDIA	EQ	09-May-2022	27.20	26.90	28.00	25.85	26.35	26.35	26.40	433142	114.34	1292	199756	46.12
ESABINDIA	EQ	09-May-2022	3500.90	3500.90	3500.90	3321.65	3353.00	3404.15	3387.89	7180	243.25	2187	2316	32.26
ESCORTS	EQ	09-May-2022	1568.10	1555.00	1575.90	1534.10	1558.00	1557.60	1551.74	263127	4083.04	12018	103625	39.38
ESSARSHPNG	EQ	09-May-2022	7.80	8.15	8.15	7.70	8.05	7.90	7.97	90090	7.18	410	53134	58.98
ESSENTIA	BE	09-May-2022	1.80	1.85	1.85	1.85	1.85	1.85	1.85	2456	0.05	16	-	-
ESTER	EQ	09-May-2022	146.45	142.00	144.70	138.45	143.45	142.20	141.97	225125	319.60	4001	88398	39.27
EUROBOND	SM	09-May-2022	116.10	110.00	112.50	107.50	109.15	109.70	110.59	98000	108.38	38	48000	48.98
EUROTEXIND	EQ	09-May-2022	11.45	11.80	11.80	11.75	11.75	11.75	11.80	110	0.01	12	108	98.18
EVEREADY	EQ	09-May-2022	317.75	318.00	319.95	316.00	317.00	317.15	317.89	532816	1693.79	2581	418632	78.57
EVERESTIND	EQ	09-May-2022	551.55	550.00	585.00	541.00	553.20	557.40	569.01	118739	675.64	8494	41386	34.85
EXCEL	BE	09-May-2022	6.45	6.15	6.35	6.15	6.15	6.15	6.18	56822	3.51	275	-	-
EXCELINDUS	EQ	09-May-2022	1395.50	1366.00	1416.30	1304.00	1320.00	1312.05	1336.91	36920	493.59	3893	20817	56.38
EXIDEIND	EQ	09-May-2022	146.25	146.75	149.65	143.50	148.65	148.40	147.33	3986943	5874.06	42909	1346749	33.78
EXPLEOSOL	EQ	09-May-2022	1306.20	1289.30	1310.00	1255.55	1292.00	1302.20	1287.21	16260	209.30	3455	6937	42.66
EXXARO	EQ	09-May-2022	101.65	101.50	108.95	99.95	103.10	104.25	105.28	187453	197.35	4549	54628	29.14
FACT	EQ	09-May-2022	129.55	131.00	131.00	121.25	122.70	122.50	126.05	487822	614.90	7282	107203	21.98
FAIRCHEMOR	EQ	09-May-2022	1563.30	1511.00	1580.00	1511.00	1540.00	1538.95	1536.22	8007	123.00	2125	4574	57.13
FCL	EQ	09-May-2022	184.10	179.25	182.80	169.10	172.30	173.35	174.41	852415	1486.71	12730	361220	42.38
FCONSUMER	EQ	09-May-2022	2.65	2.65	2.75	2.55	2.65	2.60	2.65	12317822	325.93	12839	7544757	61.25
FCSSOFT	EQ	09-May-2022	3.45	3.30	3.35	3.30	3.30	3.30	3.30	8230713	271.76	5719	3408341	41.41
FDC	EQ	09-May-2022	267.25	265.95	270.00	253.00	257.40	255.25	262.36	218637	573.62	8926	78909	36.09
FEDERALBNK	EQ	09-May-2022	91.10	91.65	94.90	89.35	93.75	93.80	92.62	29740740	27546.49	71650	4920798	16.55
FEL	EQ	09-May-2022	3.75	3.70	3.85	3.65	3.70	3.70	3.75	2017567	75.72	2677	1480427	73.38
FELDVR	BE	09-May-2022	9.05	8.60	8.60	8.60	8.60	8.60	8.60	10445	0.90	116	-	-
FIBERWEB	EQ	09-May-2022	45.50	46.25	46.30	42.95	43.50	43.85	43.97	60739	26.71	930	25541	42.05
FIEMIND	EQ	09-May-2022	918.90	918.90	932.65	894.70	905.00	902.85	907.21	15382	139.55	2563	7054	45.86
FILATEX	EQ	09-May-2022	113.25	114.85	114.85	110.00	111.50	111.70	111.14	301584	335.19	5004	115882	38.42
FINCABLES	EQ	09-May-2022	370.00	370.00	370.00	361.60	366.00	366.80	367.27	88677	325.69	4563	42546	47.98
FINEORG	EQ	09-May-2022	4310.20	4250.00	4588.00	4192.55	4495.00	4500.80	4421.95	49494	2188.60	10011	17824	36.01
FINOPB	EQ	09-May-2022	286.10	280.50	284.30	277.30	282.30	281.55	280.83	29676	83.34	2391	10192	34.34
FINPIPE	EQ	09-May-2022	145.85	146.30	147.40	141.60	143.70	143.75	143.70	246244	353.86	7034	106871	43.40
FLEXITUFF	BE	09-May-2022	27.65	28.95	29.00	27.05	29.00	28.95	28.83	18279	5.27	116	-	-
FLFL	EQ	09-May-2022	17.15	16.85	17.95	16.45	17.05	16.95	17.00	283206	48.15	1532	160642	56.72
FLUOROCHEM	BE	09-May-2022	2566.05	2497.85	2497.85	2437.75	2437.75	2437.75	2438.86	16236	395.97	1094	-	-
FMGOETZE	EQ	09-May-2022	271.05	269.25	270.00	267.55	269.05	269.55	269.08	44324	119.27	415	29861	67.37
FMNL	EQ	09-May-2022	5.05	5.05	5.20	4.70	4.90	4.90	4.93	479556	23.63	878	310682	64.79
FOCUS	BE	09-May-2022	89.00	89.00	93.40	85.00	85.10	85.10	91.62	943	0.86	27	-	-
FOODSIN	EQ	09-May-2022	76.25	76.25	79.00	73.20	78.80	78.05	76.48	35524	27.17	580	25188	70.90
FORCEMOT	EQ	09-May-2022	1069.20	1064.00	1144.80	1035.00	1104.00	1096.85	1071.53	27450	294.14	3559	10101	36.80
FORTIS	EQ	09-May-2022	250.90	246.60	249.75	244.70	245.80	245.85	246.51	1263464	3114.59	27368	953602	75.48
FOSECOIND	EQ	09-May-2022	1427.75	1409.20	1449.15	1400.00	1400.25	1408.70	1419.64	2154	30.58	516	1101	51.11
FRETAIL	EQ	09-May-2022	18.70	17.80	17.80	17.80	17.80	17.80	17.80	359258	63.95	2557	359258	100.00
FSC	EQ	09-May-2022	31.90	32.55	33.50	29.45	29.95	29.80	30.33	190330	57.73	1714	110355	57.98
FSL	EQ	09-May-2022	112.45	112.00	114.95	107.40	113.15	113.35	111.64	6590920	7358.42	36584	1151529	17.47
GABRIEL	EQ	09-May-2022	111.80	112.00	112.00	108.10	109.55	109.10	109.17	181127	197.73	4496	88456	48.84
GAEL	EQ	09-May-2022	311.20	308.00	308.95	280.40	289.00	285.15	294.51	463563	1365.24	14478	198995	42.93
GAIL	EQ	09-May-2022	160.20	158.00	159.95	155.50	155.65	156.10	157.12	7112661	11175.27	40658	3206674	45.08
GAL	EQ	09-May-2022	4.55	4.45	4.50	4.35	4.35	4.35	4.36	420246	18.33	398	318635	75.82
GALAXYSURF	EQ	09-May-2022	2786.95	2787.00	2824.75	2730.15	2804.90	2813.85	2793.89	10867	303.61	3938	4835	44.49
GALLANTT	EQ	09-May-2022	78.60	78.40	81.90	75.75	78.25	77.90	78.83	277265	218.57	4125	117541	42.39
GALLISPAT	EQ	09-May-2022	67.85	69.00	74.40	68.00	74.40	73.05	72.04	705018	507.87	8681	251913	35.73
GANDHITUBE	EQ	09-May-2022	368.30	371.95	410.00	360.00	361.65	371.30	385.68	13943	53.77	835	5472	39.25
GANECOS	EQ	09-May-2022	680.55	678.85	682.40	662.30	675.00	674.85	673.65	32169	216.71	3630	17195	53.45
GANESHBE	EQ	09-May-2022	120.30	120.00	122.20	115.55	117.00	116.90	118.71	253845	301.35	5764	105128	41.41
GANESHHOUC	EQ	09-May-2022	264.40	256.60	290.80	252.95	283.50	284.35	279.32	260522	727.68	4835	114203	43.84
GANGAFORGE	EQ	09-May-2022	7.00	7.20	7.20	6.80	6.85	6.85	6.92	154557	10.70	641	108121	69.96
GANGESSECU	EQ	09-May-2022	120.10	121.95	121.95	115.30	118.00	118.00	118.08	6571	7.76	227	3405	51.82
GANGOTRI	BE	09-May-2022	1.15	1.15	1.15	1.15	1.15	1.15	1.15	1	0.00	1	-	-
GARFIBRES	EQ	09-May-2022	2910.70	2909.00	2954.40	2850.00	2920.00	2918.35	2891.15	10566	305.48	3343	5103	48.30
GATEWAY	EQ	09-May-2022	72.80	71.30	73.95	70.10	72.50	72.65	71.63	1583059	1133.94	3340	1430984	90.39
GATI	EQ	09-May-2022	156.45	157.85	157.85	145.05	145.35	146.10	148.71	690346	1026.59	18118	312101	45.21
GAYAHWS	BE	09-May-2022	0.85	0.80	0.80	0.80	0.80	0.80	0.80	2658	0.02	5	-	-
GAYAPROJ	EQ	09-May-2022	19.95	20.00	20.25	19.40	19.55	19.70	19.78	400851	79.30	1385	269548	67.24
GEECEE	EQ	09-May-2022	146.10	142.70	145.95	140.25	140.45	142.25	143.37	9174	13.15	414	5420	59.08
GEEKAYWIRE	EQ	09-May-2022	66.45	66.50	68.20	66.05	67.50	67.55	67.20	3697	2.48	140	1681	45.47
GENCON	EQ	09-May-2022	31.50	31.55	32.55	31.10	31.60	31.60	31.67	7300	2.31	162	4249	58.21
GENESYS	BE	09-May-2022	498.75	498.00	510.15	474.00	503.00	503.00	495.59	9455	46.86	372	-	-
GENUSPAPER	EQ	09-May-2022	18.90	18.45	18.80	18.00	18.20	18.25	18.20	534636	97.31	1527	332263	62.15
GENUSPOWER	EQ	09-May-2022	91.80	91.00	91.50	86.10	86.60	86.80	89.09	756135	673.65	9702	405738	53.66
GEOJITFSL	EQ	09-May-2022	58.95	58.50	58.85	56.10	57.40	57.20	57.04	441068	251.58	6634	171512	38.89
GEPIL	EQ	09-May-2022	181.70	182.65	182.65	176.95	177.25	177.85	178.13	143774	256.10	2998	71081	49.44
GESHIP	EQ	09-May-2022	379.70	373.90	376.05	361.20	374.00	372.55	369.76	408943	1512.12	11832	174096	42.57
GET&D	EQ	09-May-2022	111.70	113.80	113.80	108.00	109.50	110.20	111.19	54821	60.96	1422	22617	41.26
GFLLIMITED	EQ	09-May-2022	69.35	70.25	70.25	66.60	67.20	67.30	67.86	85042	57.71	1798	38671	45.47
GFSTEELS	EQ	09-May-2022	2.95	2.85	3.05	2.85	3.05	3.05	2.90	16189	0.47	30	15875	98.06
GHCL	EQ	09-May-2022	595.55	590.00	603.50	578.80	585.90	582.50	590.21	556326	3283.49	15709	193561	34.79
GICHSGFIN	EQ	09-May-2022	137.45	135.00	136.50	130.85	131.50	132.70	133.92	104622	140.11	2300	56326	53.84
GICL	SM	09-May-2022	27.20	28.20	28.20	28.20	28.20	28.20	28.20	7500	2.12	1	7500	100.00
GICRE	EQ	09-May-2022	122.70	122.00	122.55	117.00	118.40	118.25	119.72	664812	795.94	8479	195623	29.43
GILLANDERS	EQ	09-May-2022	73.65	71.10	77.00	71.10	76.95	76.65	75.22	6942	5.22	107	6164	88.79
GILLETTE	EQ	09-May-2022	5053.95	4985.00	5026.75	4950.00	4969.90	4972.90	4989.40	1966	98.09	729	1382	70.30
GINNIFILA	EQ	09-May-2022	46.65	45.60	45.60	42.90	43.90	43.65	43.77	263868	115.51	3727	138994	52.68
GIPCL	EQ	09-May-2022	88.55	88.15	89.70	86.10	87.50	87.55	87.69	310886	272.62	3461	183826	59.13
GISOLUTION	BE	09-May-2022	3.90	4.05	4.05	4.05	4.05	4.05	4.05	526	0.02	5	-	-
GKWLIMITED	EQ	09-May-2022	614.75	606.40	620.35	601.00	610.00	608.25	605.22	401	2.43	33	352	87.78
GLAND	EQ	09-May-2022	3055.85	3022.65	3040.35	2971.00	3038.00	3031.15	3013.64	472685	14245.01	21453	396523	83.89
GLAXO	EQ	09-May-2022	1526.25	1515.00	1554.00	1474.85	1518.00	1528.05	1521.99	63036	959.40	7637	35455	56.25
GLENMARK	EQ	09-May-2022	410.75	410.00	418.55	404.00	417.80	415.70	412.04	564559	2326.20	10877	115418	20.44
GLFL	BE	09-May-2022	3.75	3.60	3.60	3.60	3.60	3.60	3.60	1	0.00	1	-	-
GLOBAL	EQ	09-May-2022	85.45	86.00	93.95	86.00	93.95	93.95	92.39	67152	62.04	825	54388	80.99
GLOBALVECT	EQ	09-May-2022	53.30	53.90	54.95	50.00	50.90	50.55	52.07	42176	21.96	460	29993	71.11
GLOBE	EQ	09-May-2022	7.20	7.15	7.25	6.55	7.15	7.00	6.98	656206	45.78	1703	315674	48.11
GLOBUSSPR	EQ	09-May-2022	1308.95	1300.00	1325.05	1256.45	1307.80	1302.00	1289.88	134066	1729.29	8212	61585	45.94
GLS	EQ	09-May-2022	456.65	456.65	457.55	439.75	448.75	448.90	449.69	40072	180.20	2805	25292	63.12
GMBREW	EQ	09-May-2022	612.90	611.00	611.00	591.20	600.00	597.85	598.55	12715	76.11	1768	6121	48.14
GMDCLTD	EQ	09-May-2022	189.60	186.90	187.50	173.00	174.60	173.95	179.31	3918509	7026.14	43923	992824	25.34
GMMPFAUDLR	EQ	09-May-2022	4398.80	4400.00	4509.00	4313.40	4480.00	4486.40	4431.89	14897	660.22	4903	5453	36.60
GMRINFRA	EQ	09-May-2022	35.15	35.15	35.15	33.65	33.85	33.85	34.16	8739459	2984.98	45068	3105816	35.54
GMRP&UI	EQ	09-May-2022	28.05	27.00	29.45	26.65	29.00	29.05	27.63	4591024	1268.30	3373	4159536	90.60
GNA	EQ	09-May-2022	520.40	520.40	520.40	504.95	513.15	514.60	512.84	23681	121.45	1762	11467	48.42
GNFC	EQ	09-May-2022	799.40	782.05	802.75	752.05	756.00	758.10	776.12	2046387	15882.50	42830	507841	24.82
GOACARBON	EQ	09-May-2022	475.15	474.50	474.50	448.00	448.20	450.55	455.10	54258	246.93	3051	22006	40.56
GOCLCORP	EQ	09-May-2022	250.55	273.40	273.40	240.65	246.45	244.60	253.62	78811	199.88	3084	25346	32.16
GOCOLORS	EQ	09-May-2022	981.10	988.00	1020.75	983.00	1007.00	1003.90	1002.78	157592	1580.30	13807	25714	16.32
GODFRYPHLP	EQ	09-May-2022	1157.20	1140.00	1202.20	1115.05	1182.50	1174.85	1173.21	65215	765.11	7221	21443	32.88
GODHA	BE	09-May-2022	18.40	17.50	17.50	17.50	17.50	17.50	17.50	271460	47.51	580	-	-
GODREJAGRO	EQ	09-May-2022	526.05	522.00	533.40	508.75	532.35	526.05	518.46	266831	1383.42	11937	106750	40.01
GODREJCP	EQ	09-May-2022	756.10	753.85	764.60	748.65	757.00	757.35	756.67	642095	4858.54	21013	289489	45.09
GODREJIND	EQ	09-May-2022	467.45	465.00	480.00	458.15	474.15	475.65	468.81	110025	515.81	8919	49941	45.39
GODREJPROP	EQ	09-May-2022	1417.25	1404.00	1431.00	1390.00	1391.00	1395.95	1408.91	695126	9793.70	29964	170478	24.52
GOENKA	BZ	09-May-2022	2.60	2.55	2.55	2.50	2.50	2.50	2.50	125097	3.13	383	-	-
GOKEX	EQ	09-May-2022	473.75	472.65	481.60	454.00	456.30	456.75	466.51	740404	3454.08	31243	258198	34.87
GOKUL	EQ	09-May-2022	41.30	41.30	43.70	39.60	42.30	42.10	41.58	644485	267.97	5587	241917	37.54
GOKULAGRO	BE	09-May-2022	112.10	106.50	117.70	106.50	117.70	117.70	111.12	310634	345.18	2586	-	-
GOLDBEES	EQ	09-May-2022	44.55	44.89	45.25	44.01	44.40	44.42	44.52	4932473	2195.97	32061	3509664	71.15
GOLDENTOBC	EQ	09-May-2022	111.75	115.00	115.00	109.00	110.30	110.30	111.10	20633	22.92	625	12060	58.45
GOLDIAM	EQ	09-May-2022	152.60	150.00	150.80	145.10	145.80	146.45	147.77	129343	191.13	3528	51984	40.19
GOLDSHARE	EQ	09-May-2022	44.25	44.30	44.60	44.25	44.30	44.35	44.45	42872	19.06	414	35246	82.21
GOLDTECH	EQ	09-May-2022	63.10	62.90	62.95	59.95	62.45	62.15	61.39	51539	31.64	539	30955	60.06
GOODLUCK	EQ	09-May-2022	275.80	266.00	274.95	262.05	262.50	263.20	265.93	40524	107.77	649	27550	67.98
GOODYEAR	EQ	09-May-2022	882.05	890.85	900.00	880.95	895.00	895.65	893.97	11213	100.24	3049	6917	61.69
GPIL	EQ	09-May-2022	379.15	376.05	376.05	360.20	366.95	366.95	367.47	408173	1499.90	10654	187286	45.88
GPPL	EQ	09-May-2022	83.75	82.90	85.90	81.50	85.10	85.15	83.76	503765	421.93	8199	178694	35.47
GPTINFRA	EQ	09-May-2022	94.35	93.90	99.80	91.10	96.30	96.10	95.49	95128	90.84	2427	40938	43.03
GRANULES	EQ	09-May-2022	265.65	262.00	266.95	258.70	261.90	261.25	261.84	670965	1756.87	17085	267906	39.93
GRAPHITE	EQ	09-May-2022	479.85	473.00	473.95	460.00	460.40	462.25	465.98	435733	2030.43	16164	139962	32.12
GRASIM	EQ	09-May-2022	1565.60	1549.95	1573.65	1536.60	1554.20	1551.75	1546.83	961587	14874.14	39909	451811	46.99
GRAUWEIL	EQ	09-May-2022	68.15	66.95	69.75	64.10	68.45	68.35	66.94	879369	588.66	7586	325241	36.99
GRAVITA	BE	09-May-2022	303.50	302.00	303.50	288.35	299.00	298.50	295.33	60274	178.01	1153	-	-
GREAVESCOT	EQ	09-May-2022	148.90	146.75	148.75	142.10	143.20	142.85	145.38	1567870	2279.41	16910	547684	34.93
GREENLAM	EQ	09-May-2022	348.25	348.25	348.25	328.00	336.00	337.35	334.76	35368	118.40	2286	18081	51.12
GREENPANEL	EQ	09-May-2022	570.95	571.00	579.65	537.85	541.85	543.10	547.33	584149	3197.24	24907	298875	51.16
GREENPLY	EQ	09-May-2022	202.75	202.75	202.75	193.35	194.00	194.85	196.80	101855	200.46	2648	49644	48.74
GREENPOWER	EQ	09-May-2022	10.75	10.75	10.80	10.40	10.55	10.50	10.55	2676548	282.30	7257	1426706	53.30
GRINDWELL	EQ	09-May-2022	1675.00	1729.95	1751.80	1639.25	1735.50	1747.80	1718.16	145655	2502.59	12927	88457	60.73
GRINFRA	EQ	09-May-2022	1427.00	1421.00	1493.30	1371.25	1475.00	1476.55	1463.55	30363	444.38	3421	14822	48.82
GROBTEA	EQ	09-May-2022	996.10	971.00	989.90	951.85	980.00	964.10	972.04	174	1.69	54	137	78.74
GRPLTD	EQ	09-May-2022	1386.30	1402.65	1406.95	1332.25	1344.05	1349.25	1357.98	1891	25.68	525	659	34.85
GRSE	EQ	09-May-2022	276.45	274.20	277.90	265.85	272.15	273.35	272.24	460972	1254.97	13488	147656	32.03
GRWRHITECH	EQ	09-May-2022	668.85	665.90	666.00	643.55	654.00	652.00	652.22	13035	85.02	1408	8479	65.05
GSCLCEMENT	EQ	09-May-2022	40.65	41.20	41.20	39.45	40.05	40.15	40.07	88995	35.66	849	53934	60.60
GSFC	EQ	09-May-2022	164.10	163.25	163.50	158.25	161.45	161.75	160.78	1626503	2615.03	16218	647739	39.82
GSPL	EQ	09-May-2022	257.60	257.60	263.75	253.35	260.65	261.10	259.32	828195	2147.67	13445	191587	23.13
GSS	BE	09-May-2022	198.15	202.15	202.15	188.25	194.00	195.00	194.57	69830	135.87	390	-	-
GTL	EQ	09-May-2022	9.15	9.20	9.35	9.00	9.10	9.10	9.16	541145	49.54	1530	389754	72.02
GTLINFRA	EQ	09-May-2022	1.40	1.40	1.45	1.35	1.45	1.40	1.39	36027005	500.31	14721	22248877	61.76
GTPL	EQ	09-May-2022	171.90	171.90	172.75	168.25	170.45	170.55	170.74	63038	107.63	2132	38572	61.19
GUFICBIO	EQ	09-May-2022	236.15	239.65	239.65	222.35	223.70	224.20	227.61	178547	406.39	4159	101265	56.72
GUJALKALI	EQ	09-May-2022	910.90	900.00	904.40	871.25	882.00	877.95	882.61	586613	5177.48	22266	122631	20.90
GUJAPOLLO	EQ	09-May-2022	219.90	219.00	221.85	212.15	214.25	217.35	216.45	4588	9.93	340	2164	47.17
GUJGASLTD	EQ	09-May-2022	515.90	505.15	524.50	504.45	519.00	519.20	517.71	1277928	6615.96	20542	267463	20.93
GUJRAFFIA	BE	09-May-2022	33.00	33.00	33.85	31.80	33.00	33.00	32.29	355	0.11	11	-	-
GULFOILLUB	EQ	09-May-2022	415.75	410.00	415.00	403.95	406.90	406.45	407.57	52437	213.72	4951	31820	60.68
GULFPETRO	EQ	09-May-2022	50.40	50.40	50.80	48.45	48.50	48.80	49.09	57291	28.12	1098	32859	57.35
GULPOLY	EQ	09-May-2022	298.15	304.00	310.00	283.20	288.60	289.40	292.33	45644	133.43	2056	26256	57.52
HAL	EQ	09-May-2022	1582.85	1555.00	1585.00	1540.00	1561.80	1566.65	1565.27	500099	7827.91	23228	241460	48.28
HAPPSTMNDS	EQ	09-May-2022	1003.00	1005.00	1011.00	965.00	982.95	983.55	987.44	244300	2412.32	19326	79325	32.47
HARDWYN	BE	09-May-2022	236.20	224.40	236.00	224.40	224.40	224.40	225.09	22293	50.18	213	-	-
HARIOMPIPE	EQ	09-May-2022	214.15	217.50	223.75	210.65	213.00	214.20	217.25	663517	1441.48	13547	263082	39.65
HARRMALAYA	EQ	09-May-2022	163.25	163.00	164.90	154.25	154.50	157.80	160.23	124247	199.08	7625	29123	23.44
HATHWAY	EQ	09-May-2022	19.45	19.30	19.45	18.60	19.00	18.95	18.86	3477398	655.83	7581	1206109	34.68
HATSUN	EQ	09-May-2022	1046.55	1040.00	1055.55	1025.00	1025.30	1033.70	1037.81	25349	263.07	5678	12491	49.28
HAVELLS	EQ	09-May-2022	1238.55	1235.20	1236.00	1193.25	1216.55	1215.50	1212.06	858791	10409.06	40267	305489	35.57
HAVISHA	BE	09-May-2022	2.65	2.65	2.65	2.55	2.55	2.55	2.56	60134	1.54	141	-	-
HBANKETF	EQ	09-May-2022	348.10	355.10	355.10	340.69	343.64	343.64	342.34	3654	12.51	169	3113	85.19
HBLPOWER	EQ	09-May-2022	82.45	82.40	84.30	80.70	80.75	81.60	82.30	6127223	5042.99	45074	1268044	20.70
HBSL	EQ	09-May-2022	54.80	54.50	54.50	52.10	52.10	52.55	52.71	9988	5.26	226	6942	69.50
HCC	EQ	09-May-2022	14.60	14.40	14.70	14.00	14.20	14.20	14.36	8054791	1156.37	8593	2535732	31.48
HCG	EQ	09-May-2022	275.30	278.30	279.00	270.00	275.50	276.45	273.61	80687	220.77	2532	50546	62.64
HCL-INSYS	EQ	09-May-2022	16.95	17.00	17.05	16.20	16.60	16.60	16.59	305849	50.73	1922	199249	65.15
HCLTECH	EQ	09-May-2022	1050.20	1044.00	1082.90	1034.10	1082.90	1076.10	1066.84	4207192	44883.97	137671	2208834	52.50
HDFC	EQ	09-May-2022	2150.65	2115.00	2181.00	2113.60	2170.20	2168.30	2148.80	3969231	85290.90	163188	2450142	61.73
HDFC	W3	09-May-2022	474.50	451.10	465.00	451.10	461.00	461.00	458.94	24000	110.14	26	15600	65.00
HDFCAMC	EQ	09-May-2022	1958.00	1956.00	1972.25	1912.00	1940.80	1932.55	1938.58	361661	7011.09	23856	105679	29.22
HDFCBANK	EQ	09-May-2022	1317.60	1300.00	1326.50	1295.50	1321.75	1319.85	1305.53	16381217	213862.30	315707	11437293	69.82
HDFCLIFE	EQ	09-May-2022	565.95	558.15	569.00	557.50	563.55	563.85	564.46	2774773	15662.39	68735	1427299	51.44
HDFCMFGETF	EQ	09-May-2022	45.78	48.50	48.50	45.50	45.50	45.55	45.66	244839	111.79	1321	134758	55.04
HDFCNIFETF	EQ	09-May-2022	176.54	176.00	176.50	173.00	175.25	175.15	174.75	91344	159.63	1046	75474	82.63
HDFCSENETF	EQ	09-May-2022	592.79	592.00	594.80	581.00	587.60	588.24	587.08	16712	98.11	583	10643	63.68
HDIL	BZ	09-May-2022	6.15	6.00	6.25	5.90	6.15	6.00	6.09	342194	20.83	900	-	-
HEALTHY	EQ	09-May-2022	7.94	7.94	8.34	7.87	7.93	7.92	7.93	43572	3.46	1636	33795	77.56
HECPROJECT	EQ	09-May-2022	31.25	31.00	31.30	31.00	31.00	31.00	31.03	1147	0.36	28	1013	88.32
HEG	EQ	09-May-2022	1132.95	1123.00	1123.00	1095.55	1097.00	1100.50	1103.22	134073	1479.12	10468	42595	31.77
HEIDELBERG	EQ	09-May-2022	189.90	188.00	195.90	188.00	192.75	194.15	191.46	346977	664.32	12961	155967	44.95
HEMIPROP	EQ	09-May-2022	110.40	109.00	109.20	104.80	107.65	107.15	106.53	535101	570.03	7248	235908	44.09
HERANBA	EQ	09-May-2022	607.65	602.00	605.30	592.50	594.00	594.40	596.54	47239	281.80	2536	29269	61.96
HERCULES	EQ	09-May-2022	147.95	147.00	147.00	143.00	145.60	143.75	144.77	28594	41.40	1003	13501	47.22
HERITGFOOD	EQ	09-May-2022	295.15	291.20	303.50	290.05	295.00	297.00	295.80	150675	445.70	6740	96561	64.09
HEROMOTOCO	EQ	09-May-2022	2563.35	2555.00	2560.00	2486.00	2494.95	2492.75	2517.37	996952	25096.95	71013	421106	42.24
HESTERBIO	EQ	09-May-2022	2444.85	2438.00	2439.95	2351.00	2415.00	2424.25	2397.33	5090	122.02	1008	2335	45.87
HEXATRADEX	EQ	09-May-2022	182.85	174.25	188.00	174.25	184.90	185.10	183.67	33739	61.97	542	23758	70.42
HFCL	EQ	09-May-2022	67.90	69.00	70.10	67.20	69.50	69.55	68.93	9178445	6326.66	35549	2367189	25.79
HGINFRA	EQ	09-May-2022	565.00	560.00	564.90	546.15	550.00	550.00	552.08	86427	477.15	7978	28532	33.01
HGS	EQ	09-May-2022	959.35	958.00	966.00	935.15	935.95	939.35	948.78	41181	390.72	4743	19638	47.69
HIKAL	EQ	09-May-2022	415.30	415.00	415.80	391.00	392.00	394.55	402.01	254256	1022.12	9916	67385	26.50
HIL	EQ	09-May-2022	3639.95	3639.00	3999.00	3639.00	3945.00	3952.80	3882.61	111555	4331.25	17802	35082	31.45
HILTON	BE	09-May-2022	33.05	31.50	34.45	31.40	32.00	31.50	31.59	17513	5.53	128	-	-
HIMATSEIDE	EQ	09-May-2022	136.85	136.85	137.00	130.00	131.75	131.25	133.06	231944	308.61	4185	113930	49.12
HINDALCO	EQ	09-May-2022	443.75	433.85	448.55	429.50	443.45	444.10	440.58	10773327	47464.85	116458	4497695	41.75
HINDCOMPOS	EQ	09-May-2022	281.40	283.00	285.55	274.65	276.60	276.35	280.86	5882	16.52	815	1031	17.53
HINDCON	EQ	09-May-2022	67.25	69.20	69.20	62.70	63.50	65.10	65.06	30325	19.73	533	15831	52.20
HINDCOPPER	EQ	09-May-2022	104.60	102.80	102.80	91.50	94.60	94.40	96.05	15765612	15143.62	65192	3591270	22.78
HINDMOTORS	EQ	09-May-2022	10.90	11.00	11.00	10.50	10.65	10.55	10.61	147982	15.69	1661	98757	66.74
HINDNATGLS	BE	09-May-2022	16.00	16.15	16.80	15.80	16.00	15.95	16.51	122761	20.27	364	-	-
HINDOILEXP	EQ	09-May-2022	183.80	181.65	182.15	177.10	180.05	180.30	180.08	383758	691.07	6683	156936	40.89
HINDPETRO	EQ	09-May-2022	268.70	268.65	270.70	261.00	267.85	268.40	266.88	3044820	8126.11	41499	1020705	33.52
HINDUNILVR	EQ	09-May-2022	2149.20	2121.50	2139.40	2110.15	2119.00	2116.65	2121.18	1341414	28453.82	53310	685705	51.12
HINDZINC	EQ	09-May-2022	304.80	304.00	311.45	301.60	308.50	309.05	308.06	625988	1928.44	20838	303334	48.46
HIRECT	EQ	09-May-2022	194.50	199.50	199.50	190.00	190.00	191.60	194.40	3233	6.29	185	2180	67.43
HISARMETAL	EQ	09-May-2022	129.70	131.00	131.00	126.00	126.05	127.30	128.50	10919	14.03	454	7327	67.10
HITECH	EQ	09-May-2022	578.55	575.00	609.35	559.00	577.35	596.20	573.25	65265	374.13	3594	7708	11.81
HITECHCORP	EQ	09-May-2022	251.85	253.05	253.05	245.05	248.25	248.25	248.29	3089	7.67	349	1547	50.08
HITECHGEAR	EQ	09-May-2022	214.45	218.00	218.00	210.10	213.00	212.05	212.59	2164	4.60	106	1614	74.58
HLEGLAS	EQ	09-May-2022	4300.25	4350.00	4350.00	3972.20	4018.05	4011.65	4053.15	20032	811.93	5958	9118	45.52
HLVLTD	EQ	09-May-2022	9.35	9.25	9.80	9.20	9.45	9.35	9.43	112563	10.61	343	77829	69.14
HMT	BZ	09-May-2022	25.65	25.60	26.50	25.50	26.00	26.25	25.80	3189	0.82	40	-	-
HMVL	EQ	09-May-2022	64.80	64.50	64.50	63.00	63.45	63.85	63.82	46585	29.73	828	21468	46.08
HNDFDS	EQ	09-May-2022	1884.25	1884.25	1950.00	1854.70	1912.00	1899.05	1903.26	10705	203.74	2092	4782	44.67
HNGSNGBEES	EQ	09-May-2022	305.95	314.99	314.99	302.02	304.40	304.74	306.94	2619	8.04	241	1645	62.81
HOMEFIRST	EQ	09-May-2022	781.10	772.55	827.50	745.20	785.00	781.85	765.27	150221	1149.60	13182	81931	54.54
HONAUT	EQ	09-May-2022	39792.50	39680.00	39680.00	38871.20	39000.00	39054.00	39078.30	1692	661.20	968	611	36.11
HONDAPOWER	EQ	09-May-2022	1380.75	1387.70	1446.00	1360.00	1403.25	1413.45	1415.64	39746	562.66	4695	8525	21.45
HOTELRUGBY	BE	09-May-2022	5.05	5.20	5.30	5.20	5.30	5.30	5.25	2100	0.11	4	-	-
HOVS	EQ	09-May-2022	62.95	63.00	63.50	58.05	59.05	59.95	61.22	16195	9.91	322	9654	59.61
HPAL	EQ	09-May-2022	368.65	361.00	375.00	356.55	363.50	364.10	365.68	55745	203.85	6237	19063	34.20
HPL	EQ	09-May-2022	63.55	62.85	63.85	60.60	62.20	61.85	61.90	110123	68.17	1558	45803	41.59
HSCL	EQ	09-May-2022	68.10	67.80	67.80	62.00	62.40	62.40	64.07	10735611	6878.79	42020	3160433	29.44
HSIL	EQ	09-May-2022	291.00	285.00	316.45	279.00	307.75	301.95	293.36	232156	681.05	9809	64791	27.91
HTMEDIA	EQ	09-May-2022	27.65	27.50	27.80	26.60	27.35	27.25	27.15	458305	124.43	2721	220619	48.14
HUBTOWN	BE	09-May-2022	61.95	61.65	61.65	58.90	58.90	58.90	59.38	54924	32.61	257	-	-
HUDCO	EQ	09-May-2022	33.90	33.75	33.85	32.95	33.20	33.35	33.30	1475192	491.29	5581	536727	36.38
HUDCO	N2	09-May-2022	1150.00	1143.00	1145.00	1143.00	1143.00	1143.00	1143.16	650	7.43	10	650	100.00
HUDCO	N6	09-May-2022	1229.00	1229.00	1229.00	1229.00	1229.00	1229.00	1229.00	1	0.01	1	1	100.00
HUDCO	N8	09-May-2022	1171.00	1171.00	1171.00	1170.00	1170.00	1170.00	1170.00	249	2.91	2	249	100.00
HUDCO	N9	09-May-2022	1190.00	1204.35	1204.35	1184.00	1198.00	1198.00	1199.73	627	7.52	7	627	100.00
HUDCO	ND	09-May-2022	1231.00	1239.99	1241.99	1235.98	1236.00	1236.00	1237.28	1303	16.12	18	1151	88.33
HUDCO	NE	09-May-2022	1334.85	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	20	0.27	1	20	100.00
HUHTAMAKI	EQ	09-May-2022	181.70	178.55	180.80	174.40	176.20	175.80	177.36	140094	248.47	4646	59005	42.12
IBMFNIFTY	EQ	09-May-2022	174.80	179.97	179.97	167.10	167.10	170.36	174.07	865	1.51	90	501	57.92
IBREALEST	EQ	09-May-2022	78.95	78.50	82.00	76.60	78.30	78.60	79.35	11926200	9463.39	40726	2405637	20.17
IBUCCREDIT	N7	09-May-2022	960.10	960.00	960.00	960.00	960.00	960.00	960.00	8	0.08	1	8	100.00
IBUCCREDIT	ND	09-May-2022	900.20	919.00	919.00	919.00	919.00	919.00	919.00	2	0.02	1	2	100.00
IBULHSGFIN	EQ	09-May-2022	146.60	145.00	147.20	140.35	143.15	143.05	142.77	10623447	15167.16	48277	1432406	13.48
IBULHSGFIN	N8	09-May-2022	970.00	955.00	960.00	948.00	948.00	948.00	949.46	220	2.09	10	220	100.00
IBULHSGFIN	NA	09-May-2022	925.01	925.00	925.10	920.00	920.02	920.02	922.75	781	7.21	14	681	87.20
IBULHSGFIN	NE	09-May-2022	920.00	920.00	933.00	920.00	933.00	933.00	922.64	210	1.94	5	210	100.00
IBULHSGFIN	NH	09-May-2022	1019.00	1049.50	1049.50	1049.50	1049.50	1049.50	1049.50	30	0.31	1	30	100.00
IBULHSGFIN	NJ	09-May-2022	1015.00	1011.11	1011.11	1000.00	1000.00	1000.00	1006.06	200	2.01	3	200	100.00
IBULHSGFIN	NN	09-May-2022	990.00	990.00	995.00	990.00	995.00	995.00	993.62	69	0.69	2	69	100.00
IBULHSGFIN	NY	09-May-2022	925.11	925.10	925.10	925.10	925.10	925.10	925.10	17	0.16	1	17	100.00
IBULHSGFIN	YI	09-May-2022	920.00	985.00	985.00	985.00	985.00	985.00	985.00	5	0.05	1	5	100.00
ICDSLTD	BE	09-May-2022	38.70	36.80	39.95	36.80	39.35	39.35	37.67	915	0.34	27	-	-
ICEMAKE	BE	09-May-2022	101.15	97.10	106.00	97.10	102.75	99.35	102.04	22895	23.36	260	-	-
ICICI500	EQ	09-May-2022	23.44	24.60	24.60	23.08	23.50	23.49	23.56	41786	9.84	916	19877	47.57
ICICI5GSEC	EQ	09-May-2022	50.44	50.44	51.00	50.00	50.90	50.11	50.48	723	0.37	83	48	6.64
ICICIALPLV	EQ	09-May-2022	159.99	160.98	163.28	157.97	158.72	158.73	159.28	117553	187.24	1121	62215	52.93
ICICIAUTO	EQ	09-May-2022	105.70	106.18	106.18	104.00	105.05	105.45	104.93	14896	15.63	178	11017	73.96
ICICIB22	EQ	09-May-2022	48.82	48.70	48.89	47.90	48.57	48.42	48.39	133134	64.42	1529	74226	55.75
ICICIBANK	EQ	09-May-2022	719.25	705.30	720.00	704.45	711.10	710.35	712.39	13055889	93008.41	184930	7662368	58.69
ICICIBANKN	EQ	09-May-2022	345.79	342.48	349.95	325.00	341.70	342.01	341.76	8593	29.37	329	6972	81.14
ICICIBANKP	EQ	09-May-2022	172.78	172.00	172.30	169.00	171.87	171.76	170.59	40167	68.52	296	18851	46.93
ICICICONSU	EQ	09-May-2022	67.85	70.70	70.70	65.51	66.71	66.89	66.89	21033	14.07	70	909	4.32
ICICIFMCG	EQ	09-May-2022	378.77	382.98	382.98	371.20	373.60	373.58	373.25	27211	101.57	199	22457	82.53
ICICIGI	EQ	09-May-2022	1281.40	1276.20	1290.60	1257.00	1264.30	1264.35	1270.71	331402	4211.16	29514	165122	49.83
ICICIGOLD	EQ	09-May-2022	45.69	45.79	45.93	45.36	45.51	45.60	45.69	163259	74.60	8206	126555	77.52
ICICILIQ	EQ	09-May-2022	999.99	999.01	1000.00	999.01	999.99	999.99	1000.00	63995	639.95	83	53983	84.36
ICICILOVOL	EQ	09-May-2022	132.74	141.12	141.12	130.81	132.28	132.04	132.05	254196	335.67	2299	239651	94.28
ICICIM150	EQ	09-May-2022	108.72	108.97	108.99	106.57	107.10	107.61	107.44	42082	45.21	1365	23981	56.99
ICICIMCAP	EQ	09-May-2022	96.47	97.79	97.79	95.96	96.05	96.66	96.69	13938	13.48	526	7368	52.86
ICICINF100	EQ	09-May-2022	181.99	181.00	182.49	178.95	179.65	180.38	180.70	28766	51.98	978	18670	64.90
ICICINIFTY	EQ	09-May-2022	177.11	182.00	182.00	173.50	176.00	175.76	176.70	1182950	2090.31	13835	923543	78.07
ICICINV20	EQ	09-May-2022	92.55	92.90	95.00	90.70	95.00	92.22	92.07	61545	56.66	2270	51306	83.36
ICICINXT50	EQ	09-May-2022	41.49	41.50	41.69	39.40	40.95	40.74	40.96	1353473	554.39	2226	1029077	76.03
ICICIPHARM	EQ	09-May-2022	79.82	80.00	80.00	78.78	79.30	79.22	79.22	21041	16.67	150	14020	66.63
ICICIPRULI	EQ	09-May-2022	510.05	503.50	512.95	500.00	506.35	504.85	506.21	752383	3808.66	21719	323971	43.06
ICICISENSX	EQ	09-May-2022	599.73	599.70	600.99	590.00	594.99	594.75	594.10	11980	71.17	495	7947	66.34
ICICISILVE	EQ	09-May-2022	64.60	64.98	64.98	64.00	64.01	64.12	64.23	287392	184.61	1280	265430	92.36
ICICITECH	EQ	09-May-2022	316.86	311.00	316.00	308.95	315.70	314.54	313.51	80512	252.41	1110	51801	64.34
ICIL	EQ	09-May-2022	145.20	145.00	147.90	140.15	143.00	143.35	144.82	282434	409.02	5953	120252	42.58
ICRA	EQ	09-May-2022	4007.85	4077.00	4080.00	3840.30	3929.95	3887.45	3928.11	2109	82.84	758	1102	52.25
IDBI	EQ	09-May-2022	41.15	40.75	40.90	40.00	40.45	40.40	40.41	4309521	1741.60	10404	1362373	31.61
IDBIGOLD	EQ	09-May-2022	4756.85	4732.90	4841.00	4732.90	4740.00	4774.15	4767.74	96	4.58	51	53	55.21
IDEA	EQ	09-May-2022	9.05	9.05	9.15	8.85	9.00	8.95	8.98	82291631	7387.86	83054	24929989	30.29
IDFC	EQ	09-May-2022	53.45	53.40	53.40	52.30	52.75	52.95	52.89	4785974	2531.23	11301	1183277	24.72
IDFCFIRSTB	EQ	09-May-2022	38.65	38.60	38.65	37.50	38.05	37.95	37.92	26623742	10096.29	48720	7572536	28.44
IDFNIFTYET	EQ	09-May-2022	172.64	171.20	176.00	170.50	171.97	171.97	171.80	477	0.82	32	422	88.47
IEX	EQ	09-May-2022	200.65	200.65	206.60	195.30	204.50	204.40	201.33	10529145	21198.12	101199	2491914	23.67
IFBAGRO	EQ	09-May-2022	605.70	605.00	605.00	580.50	590.00	589.90	590.12	11866	70.02	978	5795	48.84
IFBIND	EQ	09-May-2022	888.70	888.70	910.45	853.35	879.90	880.55	881.90	18304	161.42	2711	4607	25.17
IFCI	EQ	09-May-2022	10.85	10.75	10.80	10.50	10.55	10.55	10.65	4153633	442.27	3442	1854734	44.65
IFCI	NH	09-May-2022	1053.93	1057.00	1062.00	1057.00	1060.00	1060.00	1059.60	241	2.55	10	239	99.17
IFCI	NL	09-May-2022	1029.00	1029.00	1039.00	1023.05	1039.00	1039.00	1028.89	130	1.34	5	130	100.00
IFGLEXPOR	EQ	09-May-2022	273.35	277.40	282.25	265.40	277.05	280.05	275.58	20945	57.72	1085	11280	53.86
IGARASHI	EQ	09-May-2022	339.90	339.00	339.90	324.00	325.00	325.65	331.24	66776	221.19	3305	17432	26.11
IGL	EQ	09-May-2022	348.95	346.50	355.70	344.30	353.50	354.35	351.38	2344015	8236.43	31837	897875	38.31
IGPL	EQ	09-May-2022	680.00	676.00	676.00	646.00	647.40	650.35	656.51	76101	499.61	5105	31131	40.91
IIFCL	N3	09-May-2022	1330.00	1335.00	1335.00	1335.00	1335.00	1335.00	1335.00	111	1.48	3	111	100.00
IIFCL	N4	09-May-2022	1335.00	1332.00	1345.00	1332.00	1345.00	1345.00	1342.40	125	1.68	3	125	100.00
IIFL	EQ	09-May-2022	322.75	316.00	323.75	305.00	311.95	312.20	315.48	664040	2094.94	12659	279520	42.09
IIFL	N4	09-May-2022	1006.24	1009.00	1011.00	1008.50	1011.00	1010.99	1010.65	594	6.00	21	594	100.00
IIFL	N5	09-May-2022	1047.00	1010.30	1040.00	1010.30	1040.00	1040.00	1030.10	300	3.09	4	300	100.00
IIFL	N6	09-May-2022	1015.00	1050.00	1050.00	1022.00	1022.00	1022.00	1047.93	162	1.70	4	162	100.00
IIFL	N9	09-May-2022	1010.90	1011.65	1011.65	1010.90	1010.90	1010.90	1011.28	200	2.02	3	200	100.00
IIFL	NE	09-May-2022	990.00	989.00	990.00	982.00	982.00	982.80	983.36	626	6.16	22	564	90.10
IIFL	NF	09-May-2022	980.01	981.00	982.00	975.20	980.00	978.10	978.35	3267	31.96	61	3034	92.87
IIFL	NL	09-May-2022	948.55	945.01	959.72	945.01	951.00	951.40	955.75	454	4.34	19	416	91.63
IIFL	NM	09-May-2022	963.00	988.80	990.00	988.80	990.00	990.00	988.94	226	2.23	7	226	100.00
IIFLSEC	EQ	09-May-2022	79.95	78.10	79.95	76.00	78.40	77.85	77.50	652693	505.83	8269	292963	44.89
IIFLWAM	EQ	09-May-2022	1692.90	1680.00	1712.90	1626.00	1667.00	1677.80	1665.72	38059	633.96	5036	21741	57.12
IIHFL	N4	09-May-2022	1005.00	1010.00	1010.00	1000.00	1000.00	1000.00	1000.50	100	1.00	5	100	100.00
IIHFL	N5	09-May-2022	983.86	984.00	984.00	980.00	981.00	981.93	982.88	2418	23.77	31	2334	96.53
IIHFL	N6	09-May-2022	1010.00	995.00	1005.29	961.00	1005.28	1005.28	1002.68	110	1.10	6	110	100.00
IIHFL	N9	09-May-2022	950.00	921.01	943.00	921.00	943.00	943.00	921.30	74	0.68	4	74	100.00
IIHFL	NC	09-May-2022	924.58	905.21	925.00	905.21	925.00	921.39	921.18	834	7.68	8	834	100.00
IITL	BE	09-May-2022	138.05	136.95	136.95	131.15	131.15	131.15	133.79	487	0.65	15	-	-
IL&FSENGG	BZ	09-May-2022	16.40	17.20	17.20	16.45	16.95	16.90	16.86	51034	8.60	127	-	-
IL&FSTRANS	BZ	09-May-2022	4.50	4.70	4.70	4.30	4.55	4.55	4.39	52502	2.30	54	-	-
IMAGICAA	EQ	09-May-2022	14.25	14.85	14.95	14.75	14.95	14.95	14.90	189871	28.28	236	156812	82.59
IMFA	EQ	09-May-2022	389.40	389.40	395.00	375.00	380.95	382.10	381.29	50341	191.94	3430	24233	48.14
IMPAL	EQ	09-May-2022	768.20	764.00	775.85	764.00	775.65	770.45	770.92	1163	8.97	96	845	72.66
IMPEXFERRO	EQ	09-May-2022	5.05	5.30	5.30	5.30	5.30	5.30	5.30	47669	2.53	34	47669	100.00
INCREDIBLE	EQ	09-May-2022	22.90	23.70	23.70	21.80	21.80	22.00	22.30	7791	1.74	106	2582	33.14
INDBANK	EQ	09-May-2022	27.65	26.85	26.90	25.30	25.50	25.60	26.06	150225	39.16	1470	76577	50.97
INDHOTEL	EQ	09-May-2022	248.95	246.00	249.85	237.20	238.55	238.25	241.14	9488538	22880.35	47638	4611213	48.60
INDIACEM	EQ	09-May-2022	186.40	185.00	187.00	181.70	184.20	184.25	184.42	1151134	2122.95	11976	202398	17.58
INDIAGLYCO	EQ	09-May-2022	987.60	975.00	993.55	952.30	985.50	986.45	974.96	64672	630.53	4850	21156	32.71
INDIAMART	EQ	09-May-2022	4418.70	4380.00	4589.90	4291.20	4416.10	4411.20	4450.91	247426	11012.71	43053	52929	21.39
INDIANB	EQ	09-May-2022	153.25	153.25	153.25	148.15	149.95	150.45	149.82	944807	1415.47	11616	229674	24.31
INDIANCARD	EQ	09-May-2022	305.30	312.00	315.70	308.00	313.00	309.55	311.43	25989	80.94	1285	16904	65.04
INDIANHUME	EQ	09-May-2022	169.00	169.00	169.15	163.25	164.90	165.15	166.58	31015	51.66	812	18730	60.39
INDIGO	EQ	09-May-2022	1745.35	1745.00	1745.00	1683.05	1718.05	1717.30	1709.63	389574	6660.27	24683	74625	19.16
INDIGOPNTS	EQ	09-May-2022	1490.95	1476.00	1493.95	1422.00	1482.70	1477.35	1452.83	36944	536.73	6697	11677	31.61
INDIGRID	IV	09-May-2022	149.22	149.70	149.95	147.50	148.72	148.08	148.71	116249	172.87	698	112408	96.70
INDIGRID	NJ	09-May-2022	1029.88	1029.00	1029.88	1028.00	1029.00	1029.00	1028.46	371	3.82	16	311	83.83
INDLMETER	BE	09-May-2022	13.75	13.75	13.75	13.10	13.10	13.10	13.15	12270	1.61	88	-	-
INDNIPPON	EQ	09-May-2022	404.00	394.55	413.95	384.30	401.00	400.05	396.56	34952	138.60	1884	12889	36.88
INDOAMIN	EQ	09-May-2022	100.30	100.00	100.00	96.05	96.80	97.20	97.76	28510	27.87	1265	16024	56.20
INDOBORAX	EQ	09-May-2022	136.10	141.00	141.00	129.00	133.50	133.00	134.58	19132	25.75	890	11384	59.50
INDOCO	EQ	09-May-2022	366.30	365.70	365.70	334.50	348.30	351.00	347.32	198823	690.54	11615	85839	43.17
INDORAMA	EQ	09-May-2022	78.25	77.45	77.45	73.80	74.60	75.05	76.11	879343	669.29	7625	135087	15.36
INDOSOLAR	BZ	09-May-2022	4.65	4.55	4.75	4.45	4.45	4.45	4.52	662944	30.00	1388	-	-
INDOSTAR	EQ	09-May-2022	204.60	184.15	184.15	184.15	184.15	184.15	184.15	33172	61.09	598	32672	98.49
INDOTECH	EQ	09-May-2022	230.25	229.80	229.80	218.05	219.95	220.70	222.76	14010	31.21	534	7826	55.86
INDOTHAI	EQ	09-May-2022	299.10	298.95	310.50	292.40	310.00	304.95	301.35	5550	16.72	193	3633	65.46
INDOWIND	EQ	09-May-2022	15.80	15.60	16.55	15.05	16.55	16.55	15.76	385383	60.74	2090	208298	54.05
INDRAMEDCO	EQ	09-May-2022	62.10	62.00	62.65	57.35	58.55	59.45	60.13	161546	97.14	2574	83193	51.50
INDSWFTLAB	EQ	09-May-2022	62.75	62.70	65.65	60.35	61.60	62.80	62.52	60687	37.94	987	34464	56.79
INDSWFTLTD	EQ	09-May-2022	10.70	10.65	10.95	10.30	10.30	10.50	10.63	17331	1.84	96	11165	64.42
INDTERRAIN	EQ	09-May-2022	49.95	49.70	49.80	46.20	46.30	46.70	47.61	126996	60.47	2160	69420	54.66
INDUSINDBK	EQ	09-May-2022	915.40	912.80	912.80	881.00	891.15	889.70	890.89	3283626	29253.66	82145	686662	20.91
INDUSTOWER	EQ	09-May-2022	198.90	196.40	207.30	193.45	205.95	205.90	202.54	11959126	24222.36	97718	4480805	37.47
INEOSSTYRO	EQ	09-May-2022	817.25	813.95	826.70	800.00	808.00	809.50	810.94	107607	872.63	5925	32190	29.91
INFIBEAM	EQ	09-May-2022	15.95	16.30	17.10	15.75	16.30	16.30	16.44	8901866	1463.60	15378	3669962	41.23
INFOBEAN	EQ	09-May-2022	748.50	757.00	757.00	715.00	720.00	720.20	727.70	16260	118.32	1879	9308	57.24
INFOMEDIA	EQ	09-May-2022	4.70	4.90	4.90	4.65	4.90	4.80	4.80	28690	1.38	62	23490	81.88
INFRABEES	EQ	09-May-2022	515.35	513.00	518.89	505.00	507.70	507.87	508.53	2153	10.95	185	1929	89.60
INFY	EQ	09-May-2022	1542.85	1540.00	1586.80	1522.15	1573.15	1570.35	1565.89	6832202	106984.65	265549	3673248	53.76
INGERRAND	EQ	09-May-2022	1604.85	1616.15	1641.45	1562.45	1615.00	1602.60	1591.50	14352	228.41	2953	5060	35.26
INNOVATIVE	SM	09-May-2022	4.15	3.95	3.95	3.95	3.95	3.95	3.95	33000	1.30	11	33000	100.00
INOXLEISUR	EQ	09-May-2022	448.40	447.70	459.00	445.05	449.95	451.65	451.57	1233882	5571.83	22779	526292	42.65
INOXWIND	EQ	09-May-2022	96.10	93.30	96.00	93.00	94.00	93.85	94.60	1098793	1039.48	13406	402891	36.67
INSECTICID	EQ	09-May-2022	724.85	724.60	724.60	695.10	699.00	700.05	703.81	15127	106.47	1598	8525	56.36
INSPIRISYS	EQ	09-May-2022	48.70	46.65	51.00	46.65	48.35	48.50	48.73	10396	5.07	149	7050	67.81
INTELLECT	EQ	09-May-2022	678.35	674.90	675.00	642.25	652.75	652.30	657.97	848608	5583.63	25337	251113	29.59
INTENTECH	EQ	09-May-2022	79.70	81.80	81.80	77.10	77.95	77.85	78.48	48119	37.76	804	28345	58.91
INTLCONV	EQ	09-May-2022	66.00	67.00	69.65	65.05	68.10	67.70	67.68	179099	121.22	2637	92635	51.72
INVENTURE	EQ	09-May-2022	3.15	3.15	3.15	3.05	3.10	3.05	3.08	4651880	143.18	3935	2683698	57.69
IOB	EQ	09-May-2022	17.50	17.70	17.75	17.15	17.25	17.20	17.38	1548404	269.12	3801	685599	44.28
IOC	EQ	09-May-2022	126.25	125.65	125.65	121.35	124.10	124.00	123.41	8241164	10170.18	51228	2142215	25.99
IOLCP	EQ	09-May-2022	408.75	407.00	412.50	390.00	392.50	394.05	399.64	288886	1154.51	10902	126756	43.88
IONEXCHANG	EQ	09-May-2022	1727.35	1727.35	1809.00	1675.00	1735.00	1774.80	1742.03	17854	311.02	3947	10260	57.47
IPCALAB	EQ	09-May-2022	993.25	991.85	1008.00	975.00	986.00	987.00	990.52	187582	1858.04	10698	87189	46.48
IPL	EQ	09-May-2022	273.40	273.40	273.40	265.65	268.00	267.80	267.84	74458	199.43	2604	38141	51.22
IRB	EQ	09-May-2022	220.30	218.90	218.90	210.20	216.60	213.85	214.98	1524094	3276.55	8222	822449	53.96
IRBINVIT	IV	09-May-2022	55.86	56.60	56.60	55.50	55.63	55.68	55.71	891990	496.96	1239	877021	98.32
IRCON	EQ	09-May-2022	40.05	40.25	40.25	39.15	39.70	39.70	39.57	947157	374.84	6448	617192	65.16
IRCTC	EQ	09-May-2022	704.55	699.00	702.45	684.25	691.90	690.75	691.38	1879751	12996.23	77296	650255	34.59
IREDA	N6	09-May-2022	1380.00	1418.00	1418.00	1418.00	1418.00	1418.00	1418.00	6	0.09	1	6	100.00
IREDA	N7	09-May-2022	1180.05	1192.00	1192.00	1192.00	1192.00	1192.00	1192.00	1	0.01	1	1	100.00
IRFC	EQ	09-May-2022	21.70	21.70	21.75	21.45	21.70	21.70	21.58	4374681	944.21	12156	2493709	57.00
IRFC	N2	09-May-2022	1165.00	1170.00	1179.98	1162.00	1179.98	1177.52	1163.01	1112	12.93	24	1100	98.92
IRFC	N9	09-May-2022	1057.49	1099.99	1100.00	1086.99	1086.99	1086.99	1098.47	85	0.93	3	85	100.00
IRFC	NA	09-May-2022	1197.01	1247.29	1247.29	1205.00	1205.00	1208.83	1213.89	78	0.95	6	78	100.00
IRFC	NE	09-May-2022	1226.36	1259.99	1259.99	1230.00	1230.00	1230.90	1231.93	57	0.70	4	55	96.49
IRFC	NI	09-May-2022	1107.00	1104.00	1104.00	1100.10	1100.10	1103.35	1102.61	46	0.51	4	46	100.00
IRFC	NJ	09-May-2022	1182.00	1197.90	1197.90	1182.00	1182.00	1182.00	1195.45	764	9.13	4	764	100.00
IRFC	NK	09-May-2022	1230.10	1226.10	1240.00	1225.00	1240.00	1240.00	1238.12	1200	14.86	13	1196	99.67
IRFC	NL	09-May-2022	1117.00	1117.00	1117.00	1117.00	1117.00	1117.00	1117.00	1	0.01	1	1	100.00
IRFC	NM	09-May-2022	1151.01	1155.00	1155.00	1150.00	1150.00	1150.00	1150.12	20999	241.51	15	20999	100.00
IRFC	NN	09-May-2022	1105.01	1095.00	1095.00	1094.95	1094.95	1094.95	1094.95	250	2.74	5	250	100.00
IRFC	NO	09-May-2022	1190.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	517	6.23	6	500	96.71
IRIS	EQ	09-May-2022	93.50	94.00	94.00	83.65	84.90	85.10	88.88	23239	20.65	1287	9747	41.94
IRISDOREME	EQ	09-May-2022	221.85	221.85	221.85	210.20	210.50	212.15	216.68	39611	85.83	437	11034	27.86
ISEC	EQ	09-May-2022	509.90	509.70	512.55	500.00	502.10	502.20	506.09	341069	1726.12	16525	192444	56.42
ISFT	EQ	09-May-2022	163.55	163.55	163.55	158.05	158.10	158.65	159.68	10293	16.44	384	4916	47.76
ISGEC	EQ	09-May-2022	555.85	548.00	554.30	536.60	538.05	540.75	545.12	28663	156.25	1850	16657	58.11
ISMTLTD	EQ	09-May-2022	55.30	53.55	58.05	53.50	58.05	58.05	56.72	103080	58.46	637	70141	68.05
ITC	EQ	09-May-2022	266.65	266.15	266.15	260.55	263.15	262.95	263.34	21403710	56363.81	203003	13686206	63.94
ITDC	EQ	09-May-2022	350.65	352.00	354.70	339.90	341.10	346.10	348.50	32000	111.52	2288	8721	27.25
ITDCEM	EQ	09-May-2022	60.80	60.30	61.55	59.00	60.70	60.65	59.96	355747	213.30	3786	192760	54.18
ITI	EQ	09-May-2022	91.00	90.95	90.95	88.50	89.50	89.70	89.59	107087	95.94	2521	43108	40.26
IVC	EQ	09-May-2022	7.00	7.10	7.10	6.60	6.75	6.75	6.80	163896	11.14	611	104206	63.58
IVP	EQ	09-May-2022	148.35	148.35	148.35	143.25	145.30	145.50	145.75	18782	27.37	1467	7788	41.47
IVZINGOLD	EQ	09-May-2022	4686.25	4644.75	4698.00	4630.00	4630.00	4642.45	4644.38	172	7.99	26	163	94.77
IVZINNIFTY	EQ	09-May-2022	1790.15	1788.00	1788.00	1780.00	1780.00	1780.00	1782.81	13	0.23	6	12	92.31
IWEL	EQ	09-May-2022	637.80	618.30	643.75	605.95	605.95	619.35	624.13	365	2.28	63	289	79.18
IZMO	EQ	09-May-2022	79.05	79.80	79.80	75.35	76.25	76.65	76.48	30011	22.95	591	19603	65.32
J&KBANK	EQ	09-May-2022	30.30	30.15	30.35	29.80	30.20	30.15	30.08	1578167	474.70	4455	833872	52.84
JAGRAN	EQ	09-May-2022	63.65	63.20	64.00	62.10	63.50	63.60	63.06	197709	124.68	3853	110659	55.97
JAGSNPHARM	EQ	09-May-2022	306.80	306.80	316.20	300.00	300.00	302.35	306.09	39228	120.07	1528	20142	51.35
JAIBALAJI	EQ	09-May-2022	52.00	51.45	51.60	49.30	49.55	49.75	49.93	80220	40.05	795	45973	57.31
JAICORPLTD	EQ	09-May-2022	130.95	128.70	132.00	126.10	126.35	126.85	129.33	3538660	4576.54	24075	519388	14.68
JAINAM	SM	09-May-2022	171.00	163.00	163.00	162.45	162.45	162.45	162.73	8000	13.02	4	6000	75.00
JAINSTUDIO	BZ	09-May-2022	2.95	2.95	2.95	2.95	2.95	2.95	2.95	101	0.00	3	-	-
JAIPURKURT	EQ	09-May-2022	63.85	65.80	66.25	61.15	64.40	63.75	63.39	7089	4.49	108	2391	33.73
JAMNAAUTO	EQ	09-May-2022	102.05	101.95	108.90	97.50	106.00	106.65	103.47	1390803	1439.00	16559	410530	29.52
JASH	EQ	09-May-2022	615.15	615.20	650.00	606.65	630.00	631.15	634.29	12187	77.30	979	5451	44.73
JAYAGROGN	EQ	09-May-2022	244.70	242.00	246.40	235.00	240.55	241.20	241.07	105538	254.42	7021	33907	32.13
JAYBARMARU	EQ	09-May-2022	144.40	143.10	144.85	139.35	142.60	143.00	142.06	15021	21.34	850	8040	53.53
JAYNECOIND	EQ	09-May-2022	23.25	23.20	24.40	22.60	24.40	24.30	23.98	421069	100.97	2615	318175	75.56
JAYSREETEA	EQ	09-May-2022	106.70	106.70	108.75	102.85	103.85	104.40	104.54	64137	67.05	1815	42003	65.49
JBCHEPHARM	EQ	09-May-2022	1613.15	1611.15	1665.40	1561.10	1622.00	1632.70	1601.74	44363	710.58	6859	22990	51.82
JBFIND	EQ	09-May-2022	13.90	13.80	14.00	13.25	13.25	13.25	13.50	101163	13.66	425	69783	68.98
JBMA	EQ	09-May-2022	521.60	503.30	512.80	495.55	495.55	495.55	499.96	113829	569.10	3961	75455	66.29
JCHAC	EQ	09-May-2022	1850.35	1859.65	1879.00	1809.00	1830.00	1830.10	1836.00	4664	85.63	1293	2529	54.22
JETAIRWAYS	BZ	09-May-2022	90.85	95.35	95.35	95.35	95.35	95.35	95.35	141440	134.86	1328	-	-
JETFREIGHT	EQ	09-May-2022	60.70	64.85	65.85	60.80	63.25	63.65	64.19	21262	13.65	541	11499	54.08
JHS	EQ	09-May-2022	26.90	26.00	27.20	25.80	26.10	26.35	26.64	79621	21.21	682	48304	60.67
JIKIND	BE	09-May-2022	0.80	0.80	0.80	0.80	0.80	0.80	0.80	12000	0.10	4	-	-
JINDALPHOT	EQ	09-May-2022	207.15	203.50	213.80	199.50	205.90	202.60	205.84	14617	30.09	668	6854	46.89
JINDALPOLY	EQ	09-May-2022	1051.50	1040.00	1044.70	1010.00	1025.00	1019.55	1024.64	39197	401.63	3801	14532	37.07
JINDALSAW	EQ	09-May-2022	90.65	89.25	89.95	86.30	87.00	87.10	87.34	996581	870.41	11080	386169	38.75
JINDALSTEL	EQ	09-May-2022	503.80	492.50	501.90	488.75	496.00	497.00	495.01	4390524	21733.32	65296	752382	17.14
JINDCOT	BZ	09-May-2022	3.80	3.80	3.80	3.65	3.65	3.75	3.75	11901	0.45	46	-	-
JINDRILL	EQ	09-May-2022	205.90	205.90	205.90	196.25	196.25	198.10	198.91	28582	56.85	990	18349	64.20
JINDWORLD	BE	09-May-2022	310.95	310.95	313.00	296.00	303.00	299.15	301.03	21103	63.53	423	-	-
JISLDVREQS	EQ	09-May-2022	20.35	21.45	21.45	19.00	19.50	19.65	19.74	21073	4.16	167	10411	49.40
JISLJALEQS	EQ	09-May-2022	38.65	38.70	38.90	36.45	37.90	38.00	37.60	3320907	1248.71	9984	1759556	52.98
JITFINFRA	BE	09-May-2022	161.50	153.45	158.30	153.45	153.45	153.45	153.49	30381	46.63	265	-	-
JKCEMENT	EQ	09-May-2022	2428.10	2403.00	2420.00	2368.55	2389.00	2388.90	2391.83	66291	1585.57	6839	21182	31.95
JKIL	EQ	09-May-2022	227.05	229.70	239.70	226.30	231.05	232.40	234.14	1555119	3641.10	25814	470955	30.28
JKLAKSHMI	EQ	09-May-2022	408.10	409.00	409.00	396.00	405.90	405.00	402.93	139323	561.38	10225	56019	40.21
JKPAPER	EQ	09-May-2022	338.20	337.00	337.00	282.80	314.00	312.75	322.36	1411021	4548.58	25594	505206	35.80
JKTYRE	EQ	09-May-2022	120.75	120.00	124.10	116.70	122.15	122.45	120.86	926106	1119.25	10390	268585	29.00
JMA	EQ	09-May-2022	71.70	71.70	73.15	69.40	70.65	70.05	70.80	20010	14.17	453	10303	51.49
JMCPROJECT	EQ	09-May-2022	79.20	79.15	79.20	77.25	77.50	77.80	77.69	36770	28.57	745	22114	60.14
JMFINANCIL	EQ	09-May-2022	67.25	68.00	68.40	65.75	66.35	66.65	66.56	890674	592.81	5808	294977	33.12
JMTAUTOLTD	BZ	09-May-2022	1.85	1.80	1.85	1.80	1.80	1.80	1.80	183927	3.31	254	-	-
JOCIL	EQ	09-May-2022	195.50	193.00	194.90	191.00	192.10	192.85	192.83	10665	20.57	421	6865	64.37
JPASSOCIAT	EQ	09-May-2022	8.70	8.70	8.80	8.45	8.50	8.55	8.57	5705003	489.02	5756	3369605	59.06
JPINFRATEC	EQ	09-May-2022	2.65	2.60	2.60	2.55	2.55	2.55	2.55	1779771	45.47	1945	1046993	58.83
JPOLYINVST	EQ	09-May-2022	240.30	232.70	250.00	228.30	230.95	230.35	235.11	5296	12.45	349	2914	55.02
JPPOWER	EQ	09-May-2022	6.90	6.85	7.20	6.65	6.95	7.00	6.89	38486871	2650.67	26718	10623230	27.60
JSL	EQ	09-May-2022	166.40	165.15	167.70	160.65	166.00	165.90	164.04	948212	1555.40	13225	316974	33.43
JSLHISAR	EQ	09-May-2022	328.80	322.55	327.90	311.40	319.60	322.45	320.07	243492	779.33	15371	87916	36.11
JSLL	SM	09-May-2022	167.90	165.10	165.10	156.30	159.75	159.75	160.12	55000	88.07	54	36000	65.45
JSWENERGY	EQ	09-May-2022	301.35	299.00	301.00	281.00	281.90	285.90	289.62	709410	2054.61	14396	474210	66.85
JSWHL	EQ	09-May-2022	3909.85	3930.00	3930.00	3748.55	3793.00	3781.25	3799.16	623	23.67	274	433	69.50
JSWISPL	EQ	09-May-2022	32.80	32.20	33.30	32.10	32.50	32.40	32.65	1051388	343.23	3729	593914	56.49
JSWSTEEL	EQ	09-May-2022	690.40	681.00	686.10	668.10	678.85	678.35	676.15	3380947	22860.32	43322	906028	26.80
JTEKTINDIA	EQ	09-May-2022	73.85	73.40	74.10	72.10	72.55	72.85	73.00	73741	53.83	1099	42648	57.83
JTLINFRA	EQ	09-May-2022	234.55	234.55	234.55	223.35	226.90	229.55	227.91	79333	180.81	2971	35108	44.25
JUBLFOOD	EQ	09-May-2022	496.55	496.55	502.25	487.40	489.80	489.55	495.79	2832425	14042.82	68438	680232	24.02
JUBLINDS	EQ	09-May-2022	438.10	435.00	442.00	424.55	433.00	433.50	432.41	13464	58.22	939	8420	62.54
JUBLINGREA	EQ	09-May-2022	471.50	470.00	470.00	452.60	459.30	458.45	457.90	328280	1503.19	19438	170650	51.98
JUBLPHARMA	EQ	09-May-2022	432.30	420.00	439.45	420.00	424.30	422.40	427.01	107094	457.30	7631	28115	26.25
JUNIORBEES	EQ	09-May-2022	425.88	469.69	481.20	416.10	417.66	418.70	419.34	583558	2447.08	13551	463684	79.46
JUSTDIAL	EQ	09-May-2022	751.45	742.00	746.50	718.00	719.50	725.05	731.82	590349	4320.26	19814	127901	21.67
JYOTHYLAB	EQ	09-May-2022	148.05	146.70	147.70	144.75	145.45	145.55	145.72	73414	106.98	2951	34549	47.06
JYOTISTRUC	BZ	09-May-2022	18.55	18.95	18.95	17.80	18.05	17.90	17.99	180830	32.53	192	-	-
KABRAEXTRU	EQ	09-May-2022	390.35	387.00	399.00	372.60	398.00	392.05	386.14	37028	142.98	2088	19132	51.67
KAJARIACER	EQ	09-May-2022	1023.00	1015.00	1023.55	987.40	1011.80	1010.35	1010.55	644487	6512.83	5497	609966	94.64
KAKATCEM	EQ	09-May-2022	235.30	237.35	237.35	223.65	224.20	225.60	229.10	18793	43.05	964	12578	66.93
KALPATPOWR	EQ	09-May-2022	343.65	340.00	348.95	334.80	342.00	341.85	341.36	93872	320.44	4337	40578	43.23
KALYANIFRG	BE	09-May-2022	184.20	191.85	191.85	176.50	177.00	177.00	177.43	550	0.98	17	-	-
KALYANKJIL	EQ	09-May-2022	60.20	60.00	60.00	58.75	59.25	59.30	59.25	384754	227.96	4665	179647	46.69
KAMATHOTEL	EQ	09-May-2022	77.55	77.80	77.80	74.05	74.65	74.65	75.25	65157	49.03	1957	36230	55.60
KAMDHENU	EQ	09-May-2022	234.50	230.35	234.05	224.95	230.75	232.20	230.57	72527	167.22	3209	34824	48.02
KANANIIND	BE	09-May-2022	30.50	31.45	32.00	30.70	32.00	31.95	31.74	433318	137.56	1397	-	-
KANORICHEM	EQ	09-May-2022	119.70	119.95	119.95	110.55	112.00	112.60	114.54	21072	24.14	756	11584	54.97
KANPRPLA	EQ	09-May-2022	118.30	120.05	120.05	116.00	116.00	116.80	117.29	4825	5.66	253	4041	83.75
KANSAINER	EQ	09-May-2022	451.30	451.00	451.00	437.00	437.90	438.45	445.27	129253	575.52	4692	93437	72.29
KAPSTON	BE	09-May-2022	154.55	151.95	161.95	147.00	161.00	153.95	150.62	3698	5.57	144	-	-
KARMAENG	BE	09-May-2022	34.35	35.40	35.40	32.65	33.30	33.05	33.40	3528	1.18	61	-	-
KARURVYSYA	EQ	09-May-2022	46.10	45.75	46.45	44.80	44.80	45.00	45.14	3078236	1389.44	14488	1874743	60.90
KAUSHALYA	EQ	09-May-2022	4.15	3.95	4.10	3.95	3.95	3.95	3.97	106876	4.25	260	67315	62.98
KAVVERITEL	EQ	09-May-2022	10.35	10.65	10.85	9.85	10.85	10.85	10.46	51442	5.38	240	23019	44.75
KAYA	EQ	09-May-2022	351.15	342.00	349.40	338.60	347.25	345.25	343.24	8843	30.35	488	5091	57.57
KBCGLOBAL	EQ	09-May-2022	6.55	6.75	6.75	6.10	6.10	6.15	6.27	5896756	369.89	6283	3697711	62.71
KCP	EQ	09-May-2022	110.05	109.20	110.05	105.25	108.90	109.05	108.15	88090	95.27	2959	40757	46.27
KCPSUGIND	EQ	09-May-2022	27.00	26.65	27.40	25.80	26.15	26.15	26.42	476469	125.86	2466	177967	37.35
KDDL	EQ	09-May-2022	902.85	891.50	900.85	836.00	836.00	848.90	862.88	14924	128.78	1206	9217	61.76
KEC	EQ	09-May-2022	374.85	371.40	377.60	365.20	365.25	366.85	368.04	87982	323.81	6875	36185	41.13
KECL	EQ	09-May-2022	23.75	23.40	24.60	23.30	23.75	23.60	23.59	64526	15.22	439	46188	71.58
KEEPLEARN	BE	09-May-2022	1.20	1.25	1.25	1.25	1.25	1.25	1.25	871	0.01	5	-	-
KEERTI	EQ	09-May-2022	17.15	18.35	18.85	16.80	18.85	18.85	17.96	8530	1.53	61	7078	82.98
KEI	EQ	09-May-2022	1164.00	1160.00	1178.50	1132.00	1150.50	1146.70	1148.65	110304	1267.01	8342	37809	34.28
KELLTONTEC	EQ	09-May-2022	78.65	78.20	80.00	76.00	77.75	78.30	78.19	330913	258.75	4817	147189	44.48
KENNAMET	EQ	09-May-2022	1834.90	1899.90	1899.90	1799.10	1829.00	1828.70	1826.98	11648	212.81	2182	3747	32.17
KERNEX	BE	09-May-2022	178.00	174.00	179.90	169.10	174.40	174.30	169.97	23766	40.40	147	-	-
KESORAMIND	EQ	09-May-2022	55.65	55.20	55.75	54.40	54.75	54.85	54.83	336019	184.24	1972	145753	43.38
KEYFINSERV	EQ	09-May-2022	99.95	99.95	105.00	98.05	104.15	103.25	102.40	4616	4.73	468	1819	39.41
KHADIM	EQ	09-May-2022	226.50	226.50	227.45	214.45	218.00	218.65	218.53	78791	172.18	5633	33847	42.96
KHAICHEM	EQ	09-May-2022	116.05	115.85	115.85	110.25	110.70	110.55	111.12	235040	261.17	5489	116432	49.54
KHAITANLTD	BE	09-May-2022	48.40	46.10	50.10	46.10	49.40	49.40	49.08	3200	1.57	55	-	-
KHANDSE	BE	09-May-2022	26.85	26.85	26.85	25.65	26.40	26.40	26.32	1130	0.30	16	-	-
KHFM	SM	09-May-2022	42.00	41.00	41.00	41.00	41.00	41.00	41.00	3100	1.27	1	3100	100.00
KICL	EQ	09-May-2022	1630.65	1608.80	1668.25	1605.05	1605.05	1607.10	1621.78	365	5.92	102	275	75.34
KILITCH	EQ	09-May-2022	172.80	167.90	175.45	160.00	160.70	162.00	165.00	14835	24.48	571	8133	54.82
KIMS	EQ	09-May-2022	1254.75	1207.00	1304.95	1207.00	1285.00	1286.70	1276.21	44035	561.98	5860	14841	33.70
KINGFA	EQ	09-May-2022	1035.70	1054.85	1054.85	997.40	1009.00	1008.55	1015.67	9845	99.99	1054	5905	59.98
KIOCL	EQ	09-May-2022	221.00	221.95	227.50	216.70	227.00	225.35	222.31	94278	209.59	2915	29516	31.31
KIRIINDUS	EQ	09-May-2022	498.35	498.35	498.35	472.10	477.10	479.10	487.05	80441	391.79	3608	41806	51.97
KIRLFER	EQ	09-May-2022	233.90	223.00	244.00	223.00	238.95	237.45	236.57	274530	649.46	10739	78720	28.67
KIRLOSBROS	EQ	09-May-2022	292.60	296.00	296.00	277.00	285.00	281.60	285.41	22554	64.37	1411	13571	60.17
KIRLOSENG	EQ	09-May-2022	141.35	139.60	140.95	136.55	138.05	138.50	138.70	98696	136.89	3349	41777	42.33
KIRLOSIND	EQ	09-May-2022	1488.20	1540.00	1540.00	1436.95	1458.00	1456.30	1467.65	1639	24.05	420	986	60.16
KITEX	EQ	09-May-2022	262.30	259.60	263.45	254.05	257.50	258.70	258.90	392048	1015.01	9577	93418	23.83
KKCL	EQ	09-May-2022	197.75	195.10	201.85	195.00	199.00	201.30	199.59	53692	107.17	1778	29357	54.68
KMSUGAR	EQ	09-May-2022	33.20	32.30	35.30	31.50	34.00	34.00	33.25	613986	204.16	3922	293839	47.86
KNAGRI	SM	09-May-2022	207.50	191.20	195.10	187.05	188.90	189.35	191.84	131200	251.69	80	105600	80.49
KNRCON	EQ	09-May-2022	263.65	263.40	264.15	255.00	257.85	259.30	258.73	137164	354.88	5460	65280	47.59
KOHINOOR	BE	09-May-2022	18.80	19.70	19.70	19.70	19.70	19.70	19.70	10534	2.08	28	-	-
KOKUYOCMLN	EQ	09-May-2022	66.60	66.00	66.00	61.80	63.10	63.25	63.33	236019	149.48	2564	142524	60.39
KOLTEPATIL	EQ	09-May-2022	247.60	241.05	261.45	241.05	256.45	258.90	256.70	436264	1119.88	9966	95592	21.91
KOPRAN	EQ	09-May-2022	252.05	249.95	249.95	241.30	241.75	242.25	244.28	108307	264.57	3018	59034	54.51
KOTAKALPHA	EQ	09-May-2022	31.89	31.89	31.90	30.55	30.79	30.73	30.83	687209	211.86	2123	468349	68.15
KOTAKBANK	EQ	09-May-2022	1775.30	1745.00	1784.00	1743.00	1772.00	1767.50	1765.36	2169362	38297.15	84849	1283238	59.15
KOTAKBKETF	EQ	09-May-2022	350.85	350.00	351.85	340.63	349.63	348.98	346.73	36148	125.34	885	21846	60.43
KOTAKGOLD	EQ	09-May-2022	44.56	47.20	47.20	44.36	44.80	44.71	44.67	190609	85.15	893	128391	67.36
KOTAKIT	EQ	09-May-2022	32.04	32.36	32.36	30.75	31.43	31.31	31.13	78158	24.33	647	53703	68.71
KOTAKLOVOL	EQ	09-May-2022	12.35	12.72	12.72	12.02	12.40	12.34	12.35	1832	0.23	100	1613	88.05
KOTAKMID50	EQ	09-May-2022	78.98	78.70	78.70	76.70	76.75	77.00	77.19	3235	2.50	58	3219	99.51
KOTAKNIFTY	EQ	09-May-2022	173.95	173.00	178.99	171.51	176.80	177.11	173.42	39835	69.08	908	28060	70.44
KOTAKNV20	EQ	09-May-2022	94.06	94.50	94.98	93.00	94.05	93.72	93.83	13326	12.50	334	11028	82.76
KOTAKPSUBK	EQ	09-May-2022	256.24	255.98	258.00	250.01	252.90	251.99	252.15	9333	23.53	196	6909	74.03
KOTARISUG	EQ	09-May-2022	39.70	39.50	40.50	38.05	38.10	38.50	39.06	326757	127.63	4213	143227	43.83
KOTHARIPET	EQ	09-May-2022	98.45	97.00	99.00	93.30	95.00	95.90	95.56	231645	221.35	5333	79249	34.21
KOTHARIPRO	BE	09-May-2022	104.80	104.80	106.80	99.60	100.30	100.60	100.52	5336	5.36	102	-	-
KOTYARK	SM	09-May-2022	294.00	280.05	281.05	279.30	279.30	279.30	279.68	5200	14.54	11	4000	76.92
KOVAI	EQ	09-May-2022	1557.80	1577.80	1577.80	1517.80	1531.00	1531.50	1533.45	1072	16.44	254	658	61.38
KPIGREEN	EQ	09-May-2022	446.45	427.05	440.40	424.15	424.15	424.40	429.21	97070	416.63	5630	45595	46.97
KPITTECH	EQ	09-May-2022	542.65	531.00	537.95	520.00	526.90	523.20	528.44	933661	4933.86	43590	454090	48.64
KPRMILL	EQ	09-May-2022	631.20	622.00	627.30	601.00	603.90	603.95	611.50	263791	1613.08	16394	118501	44.92
KRBL	EQ	09-May-2022	227.95	223.50	225.50	218.00	220.40	222.10	222.31	399702	888.56	8070	137718	34.46
KREBSBIO	EQ	09-May-2022	145.05	143.00	143.00	138.50	139.00	139.05	139.82	8155	11.40	307	4957	60.78
KRIDHANINF	EQ	09-May-2022	5.20	5.10	5.40	4.85	5.35	5.25	5.16	89480	4.62	219	68601	76.67
KRISHANA	EQ	09-May-2022	309.40	308.00	355.00	305.00	344.00	343.00	327.41	157771	516.56	3015	84405	53.50
KRISHIVAL	SM	09-May-2022	148.80	156.20	156.20	156.20	156.20	156.20	156.20	39000	60.92	12	39000	100.00
KRISHNADEF	SM	09-May-2022	83.00	81.00	86.10	81.00	82.40	82.40	83.99	60000	50.40	20	45000	75.00
KRITI	EQ	09-May-2022	104.85	105.50	105.50	100.20	105.00	102.15	102.20	53394	54.57	3431	21450	40.17
KRITIKA	EQ	09-May-2022	70.20	77.20	77.20	77.20	77.20	77.20	77.20	44121	34.06	229	43534	98.67
KRSNAA	EQ	09-May-2022	560.70	550.00	589.00	536.80	567.50	566.35	562.96	87382	491.93	5006	37777	43.23
KSB	EQ	09-May-2022	1307.30	1303.00	1347.00	1267.40	1345.00	1305.55	1289.70	10578	136.42	1983	5463	51.64
KSCL	EQ	09-May-2022	554.10	554.00	570.00	545.30	569.00	560.75	561.86	142894	802.87	9064	60106	42.06
KSHITIJPOL	SM	09-May-2022	34.00	33.00	33.00	32.30	32.30	32.30	32.39	37328	12.09	7	37328	100.00
KSL	EQ	09-May-2022	296.10	297.60	298.95	286.55	290.00	290.85	292.69	25067	73.37	1500	10581	42.21
KSOLVES	SM	09-May-2022	344.00	339.50	339.75	321.60	339.75	336.55	331.18	16000	52.99	36	12400	77.50
KTKBANK	EQ	09-May-2022	63.00	62.80	63.40	61.70	63.05	62.95	62.42	946835	590.99	4109	383680	40.52
KUANTUM	EQ	09-May-2022	78.55	77.10	78.50	76.00	76.00	76.30	76.80	42357	32.53	449	35320	83.39
L&TFH	EQ	09-May-2022	81.15	80.80	81.40	78.00	80.20	80.45	79.79	12528201	9995.79	47784	1717054	13.71
L&TFINANCE	NC	09-May-2022	1055.00	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	18	0.19	1	18	100.00
L&TFINANCE	NE	09-May-2022	1035.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	1	0.01	1	1	100.00
L&TFINANCE	NG	09-May-2022	1110.00	1180.50	1180.50	1134.00	1134.00	1134.00	1141.41	96	1.10	6	96	100.00
L&TFINANCE	NI	09-May-2022	1101.00	1087.15	1090.00	1085.50	1090.00	1090.00	1087.20	680	7.39	14	660	97.06
L&TFINANCE	NO	09-May-2022	1030.00	1030.01	1030.02	1026.00	1030.01	1030.01	1029.06	210	2.16	8	210	100.00
L&TFINANCE	NS	09-May-2022	1320.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	5	0.07	1	5	100.00
L&TFINANCE	NY	09-May-2022	1037.02	1041.99	1041.99	1041.00	1041.00	1041.00	1041.74	40	0.42	2	40	100.00
L&TFINANCE	Y1	09-May-2022	1223.50	1219.00	1224.00	1219.00	1224.00	1224.00	1221.76	49	0.60	3	49	100.00
L&TFINANCE	Y5	09-May-2022	1061.20	1056.01	1060.00	1056.01	1060.00	1060.00	1056.88	115	1.22	3	115	100.00
L&TFINANCE	Y9	09-May-2022	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	500	5.35	5	500	100.00
LAGNAM	EQ	09-May-2022	75.30	75.00	75.10	71.70	71.70	72.20	72.50	19097	13.84	217	12692	66.46
LAKPRE	BZ	09-May-2022	6.05	6.05	6.05	5.80	6.05	6.05	6.03	1406	0.08	10	-	-
LALPATHLAB	EQ	09-May-2022	2380.25	2380.00	2419.00	2333.55	2367.00	2360.90	2373.75	143628	3409.37	18357	35630	24.81
LAMBODHARA	EQ	09-May-2022	97.80	96.00	104.70	94.10	96.20	95.95	96.72	23534	22.76	857	11710	49.76
LAOPALA	EQ	09-May-2022	285.15	286.00	295.15	283.20	287.95	285.85	285.91	630316	1802.16	23911	274443	43.54
LASA	EQ	09-May-2022	51.60	52.10	53.55	50.10	51.75	52.25	51.62	100455	51.85	1293	54676	54.43
LATENTVIEW	EQ	09-May-2022	410.65	410.65	414.90	400.50	410.80	408.30	408.35	382319	1561.18	12968	111853	29.26
LAURUSLABS	EQ	09-May-2022	564.55	564.20	564.50	541.05	543.00	542.60	550.21	1677390	9229.10	34766	531181	31.67
LAXMICOT	EQ	09-May-2022	23.60	23.70	23.70	22.50	23.00	23.00	23.09	12823	2.96	165	8738	68.14
LAXMIMACH	EQ	09-May-2022	8803.10	8730.00	8988.35	8601.00	8940.00	8884.75	8831.39	7792	688.14	2627	3107	39.87
LCCINFOTEC	EQ	09-May-2022	3.40	3.40	3.40	3.25	3.25	3.25	3.28	116085	3.81	398	80071	68.98
LEMERITE	ST	09-May-2022	75.00	75.00	78.75	71.25	78.75	78.75	75.77	1888000	1430.56	906	1876800	99.41
LEMONTREE	EQ	09-May-2022	63.15	63.15	63.15	60.20	61.30	61.30	61.44	3654662	2245.26	15665	1148108	31.41
LEXUS	SM	09-May-2022	53.70	53.60	56.35	53.60	56.35	56.20	55.84	63000	35.18	59	59000	93.65
LFIC	EQ	09-May-2022	96.10	102.95	102.95	94.05	94.95	95.00	97.35	2185	2.13	85	1768	80.92
LGBBROSLTD	EQ	09-May-2022	590.65	589.75	590.00	566.45	576.75	575.55	576.96	79927	461.15	4852	33404	41.79
LGBFORGE	EQ	09-May-2022	10.10	10.15	10.70	9.60	10.00	10.10	9.99	114375	11.42	458	74869	65.46
LIBAS	EQ	09-May-2022	23.55	23.00	26.00	23.00	24.90	24.25	23.83	43685	10.41	352	28279	64.73
LIBERTSHOE	EQ	09-May-2022	154.50	152.75	156.25	150.55	152.75	152.40	152.89	102226	156.29	5317	21896	21.42
LICHSGFIN	EQ	09-May-2022	363.90	361.20	362.20	348.05	349.45	350.15	354.09	4791771	16967.22	49793	955178	19.93
LICNETFGSC	EQ	09-May-2022	22.05	22.05	22.65	21.83	21.90	21.96	22.10	17798	3.93	402	14224	79.92
LICNETFN50	EQ	09-May-2022	176.73	173.50	176.90	171.50	176.00	176.00	174.82	883	1.54	126	592	67.04
LICNETFSEN	EQ	09-May-2022	590.82	588.00	593.50	575.98	587.00	586.90	584.18	173	1.01	53	86	49.71
LICNFNHGP	EQ	09-May-2022	177.98	181.55	181.55	174.69	175.90	175.92	175.54	3378	5.93	77	3047	90.20
LIKHITHA	EQ	09-May-2022	289.25	285.00	289.25	280.40	285.55	283.50	284.23	13837	39.33	891	8296	59.96
LINC	EQ	09-May-2022	292.95	292.95	298.60	285.15	288.15	290.30	289.45	4820	13.95	278	3214	66.68
LINCOLN	EQ	09-May-2022	319.90	318.50	318.50	310.00	317.00	315.60	313.35	25969	81.38	1394	15904	61.24
LINDEINDIA	EQ	09-May-2022	3493.75	3432.00	3545.00	3380.00	3469.95	3500.45	3486.96	138484	4828.89	15288	70912	51.21
LIQUIDBEES	EQ	09-May-2022	1000.00	1001.00	1001.00	999.99	1000.01	1000.00	1000.00	1784433	17844.40	15612	1464357	82.06
LIQUIDETF	EQ	09-May-2022	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	10825	108.25	63	9081	83.89
LODHA	EQ	09-May-2022	989.35	982.00	993.00	922.40	941.00	940.35	940.69	180373	1696.74	9900	114696	63.59
LOKESHMACH	EQ	09-May-2022	81.95	79.65	81.75	77.85	78.50	79.05	79.63	82581	65.76	1601	41859	50.69
LOTUSEYE	EQ	09-May-2022	53.60	58.00	58.00	52.10	55.85	54.70	53.69	4646	2.49	126	3949	85.00
LOVABLE	EQ	09-May-2022	144.35	143.80	143.80	137.55	138.05	139.00	139.74	35844	50.09	1631	17194	47.97
LPDC	EQ	09-May-2022	6.80	6.75	6.90	6.50	6.50	6.60	6.69	47248	3.16	321	29548	62.54
LSIL	EQ	09-May-2022	14.30	14.30	14.30	13.60	13.65	13.65	13.72	3958199	542.94	7302	2287657	57.80
LT	EQ	09-May-2022	1622.45	1607.55	1629.85	1591.25	1619.00	1616.15	1613.07	1400010	22583.20	74724	612776	43.77
LTI	EQ	09-May-2022	4593.00	4549.00	4746.90	4413.00	4449.00	4448.90	4558.00	1042480	47516.23	113169	318798	30.58
LTTS	EQ	09-May-2022	3866.90	3834.00	3937.00	3785.00	3889.00	3895.75	3885.61	334476	12996.42	35300	87621	26.20
LUMAXIND	EQ	09-May-2022	926.50	928.40	928.40	892.45	916.10	902.95	911.01	4525	41.22	696	2514	55.56
LUMAXTECH	EQ	09-May-2022	165.50	167.00	167.00	162.30	163.95	163.95	164.17	40291	66.14	4052	14779	36.68
LUPIN	EQ	09-May-2022	723.85	723.85	738.20	714.10	732.60	733.05	727.99	703947	5124.64	23097	126258	17.94
LUXIND	EQ	09-May-2022	2134.05	2134.00	2134.00	2061.55	2090.00	2082.45	2085.22	39541	824.52	7764	19114	48.34
LXCHEM	EQ	09-May-2022	385.90	383.00	384.00	372.90	376.00	375.60	377.64	615818	2325.58	23825	251751	40.88
LYKALABS	EQ	09-May-2022	153.45	147.50	155.20	146.25	147.10	148.55	150.35	31079	46.73	910	19889	63.99
LYPSAGEMS	EQ	09-May-2022	5.95	6.15	6.40	5.80	6.10	6.00	6.00	37581	2.25	179	17314	46.07
M&M	EQ	09-May-2022	893.85	880.00	901.90	875.00	891.70	895.30	887.10	1790691	15885.26	57128	653542	36.50
M&MFIN	EQ	09-May-2022	175.65	173.90	176.95	170.15	174.10	174.65	173.70	3586966	6230.57	22349	749040	20.88
M&MFIN	N2	09-May-2022	1129.00	1135.00	1135.00	1134.50	1134.50	1134.50	1134.57	175	1.99	16	175	100.00
M15RG	MF	09-May-2022	15.55	15.64	15.66	15.19	15.63	15.63	15.63	145000	22.66	12	145000	100.00
M17RG	MF	09-May-2022	14.02	13.11	13.11	13.11	13.11	13.11	13.11	1000	0.13	1	1000	100.00
MAANALU	EQ	09-May-2022	123.60	123.40	123.45	116.80	120.40	120.95	119.60	46995	56.21	1490	23340	49.66
MACPOWER	EQ	09-May-2022	221.65	220.00	224.80	215.00	215.00	219.55	222.28	11086	24.64	357	4855	43.79
MADHAV	EQ	09-May-2022	52.00	52.00	52.50	50.55	50.60	50.95	51.80	5353	2.77	134	4189	78.26
MADHAVBAUG	SM	09-May-2022	176.00	177.00	177.00	176.00	176.00	176.00	176.50	3200	5.65	2	3200	100.00
MADHUCON	BE	09-May-2022	6.40	6.20	6.60	6.20	6.50	6.45	6.30	13845	0.87	71	-	-
MADRASFERT	EQ	09-May-2022	47.90	47.00	47.30	43.15	43.95	44.10	45.02	801897	361.05	4625	316145	39.42
MAESGETF	EQ	09-May-2022	27.84	27.51	27.76	27.32	27.65	27.66	27.59	5891	1.63	121	5791	98.30
MAFANG	EQ	09-May-2022	41.31	41.50	42.90	40.29	40.95	40.85	41.14	653754	268.95	4615	443226	67.80
MAFSETF	EQ	09-May-2022	15.90	18.18	18.18	15.63	15.87	15.84	15.79	305409	48.23	447	300078	98.25
MAGADSUGAR	EQ	09-May-2022	325.05	323.10	328.40	308.65	317.00	313.75	318.65	82524	262.96	6237	29173	35.35
MAGNUM	EQ	09-May-2022	12.15	11.95	12.35	11.65	11.75	11.80	11.83	37337	4.42	194	31822	85.23
MAHABANK	EQ	09-May-2022	17.00	16.90	17.10	16.60	16.80	16.85	16.87	1894769	319.64	5391	829553	43.78
MAHAPEXLTD	EQ	09-May-2022	88.60	88.70	88.70	81.00	83.10	83.60	86.21	4591	3.96	232	2019	43.98
MAHASTEEL	EQ	09-May-2022	75.00	75.40	79.90	72.00	72.10	74.95	76.62	34242	26.23	1305	17446	50.95
MAHEPC	EQ	09-May-2022	105.00	105.50	114.00	101.00	112.25	112.15	109.36	232428	254.19	2989	134319	57.79
MAHESHWARI	EQ	09-May-2022	91.65	89.00	93.00	88.65	91.00	91.75	90.92	66113	60.11	1466	27696	41.89
MAHICKRA	SM	09-May-2022	74.00	74.00	74.00	72.10	73.00	73.00	72.90	6000	4.37	4	6000	100.00
MAHINDCIE	EQ	09-May-2022	207.70	204.00	211.75	202.25	208.00	209.50	206.86	325436	673.20	6245	75260	23.13
MAHKTECH	EQ	09-May-2022	13.84	13.94	14.18	13.35	13.45	13.41	13.53	148446	20.09	670	132365	89.17
MAHLIFE	EQ	09-May-2022	367.20	368.00	368.00	350.25	354.80	356.40	358.98	156365	561.32	4681	76428	48.88
MAHLOG	EQ	09-May-2022	476.10	476.10	478.10	462.00	478.00	473.75	469.10	47196	221.39	3795	21471	45.49
MAHSCOOTER	EQ	09-May-2022	3755.50	3703.05	3770.00	3679.20	3681.50	3691.55	3723.92	4607	171.56	1498	2638	57.26
MAHSEAMLES	EQ	09-May-2022	604.55	603.00	603.00	582.90	588.40	586.55	587.54	61494	361.30	3111	31235	50.79
MAITHANALL	EQ	09-May-2022	1195.85	1150.00	1169.80	1093.10	1115.00	1117.15	1121.01	148589	1665.70	11977	55191	37.14
MALLCOM	EQ	09-May-2022	734.30	749.00	749.00	643.95	667.95	671.20	683.28	7329	50.08	1072	3228	44.04
MALUPAPER	EQ	09-May-2022	33.10	32.15	33.00	32.15	32.15	32.55	32.66	5978	1.95	137	4333	72.48
MAM150ETF	EQ	09-May-2022	10.72	10.95	10.95	10.47	10.54	10.54	10.55	381094	40.20	275	376784	98.87
MAMFGETF	EQ	09-May-2022	77.23	75.70	76.62	75.53	76.17	76.11	76.14	104697	79.71	131	101071	96.54
MAN50ETF	EQ	09-May-2022	169.72	171.48	171.48	167.14	168.88	168.88	167.96	37348	62.73	281	37239	99.71
MANAKALUCO	EQ	09-May-2022	22.55	22.60	24.65	22.00	22.90	22.80	22.88	105513	24.14	1420	58045	55.01
MANAKCOAT	EQ	09-May-2022	22.45	22.35	23.40	21.60	22.25	22.00	21.95	36603	8.03	387	26392	72.10
MANAKSIA	EQ	09-May-2022	83.65	82.80	83.60	73.60	76.15	75.90	77.85	259592	202.09	3134	151817	58.48
MANAKSTEEL	EQ	09-May-2022	48.00	47.75	53.35	44.20	48.85	49.10	48.48	287385	139.34	2707	126831	44.13
MANALIPETC	EQ	09-May-2022	117.85	117.85	117.85	111.00	112.75	112.55	113.32	895310	1014.58	10395	319431	35.68
MANAPPURAM	EQ	09-May-2022	109.35	109.35	110.15	105.45	108.60	108.45	107.57	5568014	5989.50	29805	1115560	20.04
MANGALAM	EQ	09-May-2022	117.10	115.25	119.25	112.45	119.25	116.30	114.62	9771	11.20	352	5041	51.59
MANGCHEFER	EQ	09-May-2022	108.30	108.25	109.00	102.95	103.50	103.45	104.75	553991	580.30	7608	226967	40.97
MANGLMCEM	EQ	09-May-2022	343.05	327.65	333.90	321.30	325.00	328.35	326.35	68878	224.78	4619	23110	33.55
MANINDS	EQ	09-May-2022	90.30	87.75	91.75	86.50	86.90	87.85	88.80	176553	156.78	3536	94864	53.73
MANINFRA	EQ	09-May-2022	93.95	92.40	94.50	90.00	92.70	92.85	92.20	313053	288.63	4957	188702	60.28
MANORG	EQ	09-May-2022	799.90	800.00	809.20	775.05	794.40	792.90	789.12	6155	48.57	953	2876	46.73
MANUGRAPH	EQ	09-May-2022	15.85	16.25	16.55	15.45	15.65	15.85	15.93	13390	2.13	74	11130	83.12
MANXT50	EQ	09-May-2022	406.26	409.98	409.98	397.00	398.83	398.64	400.10	1272	5.09	114	1196	94.03
MANYAVAR	EQ	09-May-2022	999.35	990.00	1010.00	962.45	987.00	988.45	983.68	147427	1450.21	13554	72352	49.08
MAPMYINDIA	EQ	09-May-2022	1409.70	1398.00	1401.00	1364.00	1370.85	1371.60	1377.78	69462	957.03	6898	24379	35.10
MARALOVER	EQ	09-May-2022	91.35	92.95	96.65	89.10	96.60	93.90	92.35	55255	51.03	823	39783	72.00
MARATHON	EQ	09-May-2022	132.55	130.00	132.00	123.80	125.00	126.80	127.49	31343	39.96	665	20138	64.25
MARICO	EQ	09-May-2022	503.65	502.20	502.20	487.05	490.00	489.45	494.66	1502698	7433.18	37572	810742	53.95
MARINE	EQ	09-May-2022	28.85	27.80	29.50	27.75	28.70	28.25	28.37	153775	43.63	1350	122428	79.62
MARKSANS	EQ	09-May-2022	49.90	49.90	49.90	48.55	48.65	48.70	48.97	587156	287.51	4091	315769	53.78
MARSHALL	EQ	09-May-2022	36.65	37.80	37.80	36.05	36.20	36.90	36.74	17442	6.41	218	10354	59.36
MARUTI	EQ	09-May-2022	7279.25	7201.50	7424.50	7130.00	7363.50	7360.30	7270.37	570578	41483.10	86351	204396	35.82
MASFIN	EQ	09-May-2022	602.15	600.00	634.80	577.40	624.00	611.90	598.02	55158	329.86	4304	17016	30.85
MASKINVEST	BE	09-May-2022	35.95	35.60	37.70	35.60	37.70	37.70	36.65	2	0.00	2	-	-
MASPTOP50	EQ	09-May-2022	26.84	28.99	29.67	26.50	26.82	26.83	27.16	85944	23.34	853	54799	63.76
MASTEK	EQ	09-May-2022	2785.25	2741.00	2749.55	2571.00	2585.00	2607.25	2619.18	164256	4302.17	27402	57550	35.04
MATRIMONY	EQ	09-May-2022	737.45	737.45	737.45	715.55	725.00	726.80	724.34	14610	105.83	1469	6305	43.16
MAWANASUG	EQ	09-May-2022	140.00	136.15	139.10	129.10	131.00	130.80	134.06	296682	397.72	4133	143080	48.23
MAXHEALTH	EQ	09-May-2022	365.25	359.00	366.00	356.70	364.00	363.55	360.87	626465	2260.70	30776	381124	60.84
MAXIND	EQ	09-May-2022	75.45	75.45	75.45	74.75	75.00	75.00	74.91	33719	25.26	263	29849	88.52
MAXVIL	EQ	09-May-2022	107.75	106.00	106.55	101.55	102.00	102.20	103.46	87202	90.22	2243	47651	54.64
MAYURUNIQ	EQ	09-May-2022	346.30	343.25	343.25	334.00	342.30	340.95	339.09	81091	274.97	8559	39552	48.77
MAZDA	EQ	09-May-2022	505.95	505.95	516.00	492.45	513.85	503.30	503.89	1988	10.02	228	962	48.39
MAZDOCK	EQ	09-May-2022	284.30	284.30	289.40	276.00	281.95	281.85	284.94	580595	1654.33	16383	119974	20.66
MBAPL	EQ	09-May-2022	479.50	464.25	503.45	464.25	503.45	503.45	496.65	31512	156.51	987	22704	72.05
MBECL	BE	09-May-2022	5.00	4.75	4.75	4.75	4.75	4.75	4.75	99932	4.75	223	-	-
MBLINFRA	EQ	09-May-2022	21.60	21.65	22.65	20.85	22.00	22.00	21.68	204830	44.42	853	107561	52.51
MC2RG	MF	09-May-2022	13.10	14.41	14.41	14.41	14.41	14.41	14.41	300	0.04	1	300	100.00
MCDHOLDING	BZ	09-May-2022	76.00	72.20	72.20	72.20	72.20	72.20	72.20	155155	112.02	139	-	-
MCDOWELL-N	EQ	09-May-2022	817.40	812.00	812.00	792.25	799.00	800.70	801.55	962919	7718.25	50173	475373	49.37
MCL	BE	09-May-2022	28.30	29.00	29.00	27.85	28.40	28.25	28.19	10229	2.88	157	-	-
MCLEODRUSS	EQ	09-May-2022	22.70	22.20	22.50	21.40	22.00	21.90	21.79	395092	86.10	1396	278556	70.50
MCX	EQ	09-May-2022	1269.50	1260.00	1260.00	1218.05	1241.00	1242.00	1240.30	289412	3589.59	24598	115995	40.08
MEDICAMEQ	EQ	09-May-2022	682.75	685.05	688.00	659.00	674.50	670.80	669.67	13679	91.60	1200	8566	62.62
MEDPLUS	EQ	09-May-2022	919.40	919.40	919.40	841.35	880.10	882.70	878.40	94536	830.41	12223	34288	36.27
MEGASOFT	EQ	09-May-2022	45.70	45.00	47.95	43.65	45.05	45.40	46.51	279540	130.01	1442	187048	66.91
MEGASTAR	EQ	09-May-2022	176.40	174.55	179.95	160.25	174.05	173.95	166.93	107044	178.69	1107	79679	74.44
MELSTAR	BZ	09-May-2022	4.30	4.40	4.40	4.25	4.25	4.25	4.32	278	0.01	5	-	-
MENONBE	EQ	09-May-2022	81.40	80.10	82.45	78.10	78.75	79.05	79.62	41088	32.72	912	22812	55.52
MEP	EQ	09-May-2022	25.55	24.30	25.45	24.30	24.30	24.30	24.39	490838	119.71	719	355812	72.49
MERCATOR	EQ	09-May-2022	1.75	1.75	1.75	1.70	1.70	1.70	1.71	473782	8.08	650	300576	63.44
METALFORGE	BZ	09-May-2022	5.25	5.15	5.50	5.00	5.00	5.00	5.16	53934	2.78	96	-	-
METROBRAND	EQ	09-May-2022	542.85	540.80	540.80	526.55	527.10	533.25	535.14	95648	511.85	12427	40902	42.76
METROPOLIS	EQ	09-May-2022	2135.45	2091.00	2137.00	2057.15	2100.00	2096.50	2095.63	75782	1588.11	7790	19675	25.96
MFL	EQ	09-May-2022	1331.00	1308.00	1382.80	1281.10	1353.95	1351.00	1330.13	190938	2539.72	12160	38626	20.23
MFSL	EQ	09-May-2022	710.40	704.00	713.95	696.50	711.90	707.55	707.55	236062	1670.26	12841	68185	28.88
MGEL	EQ	09-May-2022	208.35	206.75	209.80	197.95	197.95	197.95	202.86	26948	54.67	413	14289	53.02
MGL	EQ	09-May-2022	763.95	757.00	778.90	754.80	763.75	762.40	767.23	587204	4505.22	18621	204453	34.82
MHHL	SM	09-May-2022	40.90	40.05	40.05	38.00	38.10	38.10	38.89	30000	11.67	10	27000	90.00
MHLXMIRU	EQ	09-May-2022	131.85	126.00	138.00	125.30	138.00	128.05	125.69	6679	8.39	129	5953	89.13
MHRIL	EQ	09-May-2022	235.95	231.00	235.90	226.65	233.75	234.05	232.58	410946	955.78	10861	125960	30.65
MICEL	EQ	09-May-2022	16.95	16.75	17.20	16.20	16.30	16.40	16.50	130933	21.61	751	101739	77.70
MIDHANI	EQ	09-May-2022	178.90	177.70	177.70	172.80	172.90	173.85	175.26	221659	388.48	4741	114559	51.68
MINDACORP	EQ	09-May-2022	237.45	234.90	236.05	218.15	221.75	223.20	228.22	624991	1426.34	13424	201807	32.29
MINDAIND	EQ	09-May-2022	876.15	874.00	874.00	842.00	842.05	846.55	853.18	120689	1029.69	10782	55511	46.00
MINDSPACE	RR	09-May-2022	349.99	350.00	352.90	346.00	350.00	349.99	349.20	104852	366.14	2101	82388	78.58
MINDTECK	EQ	09-May-2022	140.90	136.35	145.60	135.40	136.40	137.60	139.58	62132	86.72	1414	27134	43.67
MINDTREE	EQ	09-May-2022	3373.80	3310.00	3429.00	3175.00	3192.20	3195.10	3272.99	1562520	51141.10	125400	232384	14.87
MIRCELECTR	EQ	09-May-2022	16.40	15.80	16.95	15.50	15.85	15.70	15.98	743257	118.80	2113	527618	70.99
MIRZAINT	EQ	09-May-2022	203.30	197.00	201.05	186.40	192.00	192.15	192.96	903074	1742.58	14983	413579	45.80
MITCON	EQ	09-May-2022	92.05	88.00	93.05	87.45	89.50	88.30	88.49	15395	13.62	182	11239	73.00
MITTAL	EQ	09-May-2022	11.60	10.65	11.70	10.65	11.25	11.30	11.20	23374	2.62	192	17070	73.03
MKPL	SM	09-May-2022	201.00	190.95	211.05	190.95	211.05	211.05	205.22	24000	49.25	12	20000	83.33
MMFL	EQ	09-May-2022	868.40	853.10	899.00	825.00	830.00	839.75	848.83	32111	272.57	2765	19143	59.62
MMP	EQ	09-May-2022	208.95	207.70	228.35	205.15	209.90	208.45	216.51	378868	820.28	14280	120312	31.76
MMTC	EQ	09-May-2022	42.60	42.85	43.35	41.55	42.25	42.00	42.35	1706913	722.90	8244	495919	29.05
MODIRUBBER	BE	09-May-2022	63.35	63.35	65.55	61.00	61.00	62.45	63.59	1261	0.80	34	-	-
MODISNME	EQ	09-May-2022	68.55	73.00	73.00	65.00	66.30	66.30	66.43	44027	29.25	1532	25941	58.92
MOGSEC	EQ	09-May-2022	48.35	48.30	53.50	47.76	48.30	47.80	48.95	48230	23.61	116	8801	18.25
MOHITIND	EQ	09-May-2022	20.15	19.70	20.40	19.50	20.40	20.15	19.89	40844	8.12	323	24117	59.05
MOHOTAIND	BE	09-May-2022	6.45	6.15	6.75	6.15	6.20	6.20	6.27	5176	0.32	39	-	-
MOIL	EQ	09-May-2022	171.70	171.70	171.70	167.85	169.25	169.60	169.14	146362	247.56	4980	61995	42.36
MOKSH	EQ	09-May-2022	20.45	19.45	19.45	19.45	19.45	19.45	19.45	22380	4.35	215	22380	100.00
MOL	EQ	09-May-2022	129.80	129.80	129.80	122.20	123.10	123.30	126.43	2260439	2857.96	14647	921386	40.76
MOLDTECH	EQ	09-May-2022	105.65	104.35	105.60	99.00	101.00	100.95	102.00	156789	159.93	4431	51288	32.71
MOLDTKPAC	EQ	09-May-2022	734.80	730.00	730.00	693.85	700.00	704.65	707.40	88254	624.31	10968	36314	41.15
MOLDTKPAC	W1	09-May-2022	538.45	431.10	610.75	431.10	607.00	533.30	503.09	2825	14.21	90	2159	76.42
MOLOWVOL	EQ	09-May-2022	111.59	110.00	112.00	110.00	110.40	110.40	110.38	122	0.13	11	120	98.36
MOM100	EQ	09-May-2022	30.25	30.25	30.29	29.59	29.61	29.71	29.78	190840	56.84	1725	141736	74.27
MOM50	EQ	09-May-2022	163.86	178.60	178.60	160.55	162.40	162.65	162.71	3532	5.75	107	3076	87.09
MOMOMENTUM	EQ	09-May-2022	185.84	185.15	187.90	180.00	182.15	181.77	182.56	7581	13.84	355	6786	89.51
MON100	EQ	09-May-2022	104.57	106.50	106.50	102.89	103.00	103.18	103.87	603227	626.57	10746	400091	66.33
MONARCH	EQ	09-May-2022	327.70	324.85	350.00	315.40	336.50	341.70	335.92	131002	440.06	3988	24831	18.95
MONQ50	EQ	09-May-2022	51.24	51.75	52.48	49.50	50.35	50.35	50.58	18466	9.34	244	16601	89.90
MONTECARLO	EQ	09-May-2022	528.45	530.00	533.95	513.75	516.25	518.15	519.45	20505	106.51	2266	7302	35.61
MORARJEE	BE	09-May-2022	23.50	23.50	24.25	22.60	23.80	23.80	23.37	4073	0.95	44	-	-
MOREPENLAB	EQ	09-May-2022	41.40	42.00	42.00	40.40	40.95	41.00	41.08	2077573	853.53	11629	670905	32.29
MOTHERSUMI	EQ	09-May-2022	123.75	122.00	122.20	117.35	118.35	118.35	118.71	16281236	19326.90	86353	7927001	48.69
MOTILALOFS	EQ	09-May-2022	864.70	844.10	873.35	841.10	860.05	869.40	858.34	113131	971.05	6648	35652	31.51
MOTOGENFIN	EQ	09-May-2022	29.10	29.10	29.55	27.00	28.45	27.85	28.22	11329	3.20	336	4237	37.40
MPHASIS	EQ	09-May-2022	2694.05	2670.00	2710.30	2616.75	2649.80	2641.55	2678.40	436963	11703.62	42072	174457	39.92
MPSLTD	EQ	09-May-2022	576.55	579.45	579.45	557.60	578.00	573.90	571.45	8320	47.54	830	4422	53.15
MRF	EQ	09-May-2022	69913.60	69601.00	69855.00	68325.20	68590.00	68578.00	68896.80	11683	8049.21	6921	4111	35.19
MRO-TEK	EQ	09-May-2022	57.80	56.00	59.35	55.70	56.00	56.80	56.97	13143	7.49	301	4391	33.41
MRPL	EQ	09-May-2022	77.85	78.00	78.40	72.60	73.90	73.65	75.53	11232270	8483.47	42206	2593493	23.09
MSPL	EQ	09-May-2022	12.40	12.35	12.70	11.50	11.85	11.80	12.04	1926525	231.87	3399	721784	37.47
MSTCLTD	EQ	09-May-2022	321.95	318.00	318.60	309.80	312.80	313.85	314.26	177019	556.29	6535	52691	29.77
MSUMI	EQ	09-May-2022	67.50	66.00	67.25	65.00	66.20	66.10	66.22	4048732	2681.26	27160	2554628	63.10
MTARTECH	EQ	09-May-2022	1498.35	1491.95	1491.95	1335.00	1375.40	1373.25	1374.32	779900	10718.29	53062	380885	48.84
MTEDUCARE	EQ	09-May-2022	8.20	8.45	8.45	7.80	7.90	7.90	8.00	113525	9.08	351	82998	73.11
MTNL	EQ	09-May-2022	22.95	23.10	23.30	22.50	22.70	22.75	22.88	865246	197.96	2714	424666	49.08
MUKANDENGG	BE	09-May-2022	29.30	30.75	30.75	30.75	30.75	30.75	30.75	4754	1.46	21	-	-
MUKANDLTD	EQ	09-May-2022	130.35	131.00	131.00	124.50	126.90	127.15	126.26	78060	98.56	824	53597	68.66
MUKTAARTS	BE	09-May-2022	48.70	48.00	49.40	46.30	46.35	46.35	47.53	7443	3.54	44	-	-
MUNJALAU	EQ	09-May-2022	42.45	42.90	42.90	41.40	41.80	42.10	41.98	36112	15.16	690	20499	56.77
MUNJALSHOW	EQ	09-May-2022	101.95	102.95	103.50	99.70	103.50	101.25	101.13	38866	39.30	889	29357	75.53
MURUDCERA	EQ	09-May-2022	24.90	25.20	25.20	24.15	24.40	24.25	24.39	29326	7.15	250	19063	65.00
MUTHOOTCAP	EQ	09-May-2022	264.75	265.00	265.35	260.00	260.05	260.05	260.86	5286	13.79	334	4126	78.06
MUTHOOTFIN	EQ	09-May-2022	1210.85	1200.00	1213.10	1173.00	1205.00	1201.65	1193.61	386348	4611.48	27427	91831	23.77
NABARD	N2	09-May-2022	1164.31	1167.00	1167.00	1155.00	1164.50	1164.50	1162.31	1857	21.58	29	1697	91.38
NACLIND	EQ	09-May-2022	84.70	85.00	85.00	80.40	82.55	82.15	82.09	83934	68.90	1834	44279	52.75
NAGAFERT	EQ	09-May-2022	12.90	13.00	13.50	12.35	13.10	13.35	13.10	1748579	229.02	2290	914792	52.32
NAGREEKCAP	BE	09-May-2022	11.60	11.40	11.95	11.05	11.75	11.65	11.72	1026	0.12	18	-	-
NAGREEKEXP	EQ	09-May-2022	63.90	64.95	65.20	59.30	60.10	60.25	62.87	22696	14.27	492	13404	59.06
NAHARCAP	EQ	09-May-2022	499.25	487.00	523.75	474.00	498.00	495.20	503.79	28572	143.94	6121	9757	34.15
NAHARINDUS	EQ	09-May-2022	180.75	180.75	181.90	172.30	179.45	178.50	177.53	113742	201.93	3010	58947	51.83
NAHARPOLY	EQ	09-May-2022	460.70	445.10	452.90	431.20	434.90	433.05	436.76	28888	126.17	1602	17283	59.83
NAHARSPING	BE	09-May-2022	495.60	485.70	494.00	471.00	481.00	482.75	482.90	17655	85.26	471	-	-
NAM-INDIA	EQ	09-May-2022	294.25	290.00	294.75	285.20	287.95	288.15	289.92	578422	1676.97	10988	226371	39.14
NATCOPHARM	EQ	09-May-2022	768.90	772.90	772.90	736.05	740.00	739.35	751.14	138711	1041.92	6450	91187	65.74
NATHBIOGEN	EQ	09-May-2022	214.30	216.35	217.20	209.30	213.75	214.35	213.87	21865	46.76	890	10051	45.97
NATIONALUM	EQ	09-May-2022	98.60	97.40	97.60	94.60	95.80	95.75	95.86	15243665	14613.02	63604	4271557	28.02
NATNLSTEEL	BE	09-May-2022	4.20	4.30	4.40	4.20	4.40	4.40	4.39	61405	2.69	69	-	-
NAUKRI	EQ	09-May-2022	3898.05	3870.00	3898.20	3760.35	3821.75	3820.70	3816.24	528279	20160.39	55804	146353	27.70
NAVINFLUOR	EQ	09-May-2022	3745.60	3635.00	3866.70	3587.35	3739.95	3734.60	3737.71	512668	19162.04	41304	170101	33.18
NAVKARCORP	EQ	09-May-2022	55.80	53.05	57.30	53.05	53.05	53.55	54.01	4375711	2363.42	9943	1192652	27.26
NAVNETEDUL	EQ	09-May-2022	100.05	99.65	100.85	95.25	96.50	96.45	97.28	148508	144.46	4687	99098	66.73
NAZARA	EQ	09-May-2022	1409.45	1400.00	1400.00	1332.10	1342.90	1343.80	1352.65	119651	1618.46	14562	52826	44.15
NBCC	EQ	09-May-2022	35.15	35.00	35.05	33.65	34.60	34.55	34.34	4377751	1503.48	12229	1664206	38.02
NBIFIN	EQ	09-May-2022	2106.65	2190.00	2190.00	2066.00	2172.00	2131.55	2133.96	125	2.67	58	68	54.40
NBVENTURES	EQ	09-May-2022	159.95	159.10	159.10	146.70	149.95	149.80	151.74	602044	913.56	12046	237388	39.43
NCC	EQ	09-May-2022	63.70	63.70	64.80	61.70	64.30	64.25	63.80	2228231	1421.51	8738	734340	32.96
NCLIND	EQ	09-May-2022	182.25	180.00	183.00	175.10	176.60	177.50	179.07	134441	240.74	8169	41645	30.98
NCPSESDL24	EQ	09-May-2022	107.40	107.40	107.40	106.30	106.30	106.30	106.58	130	0.14	10	129	99.23
NDGL	EQ	09-May-2022	1336.00	1323.65	1368.00	1289.00	1290.00	1305.20	1304.65	211	2.75	59	134	63.51
NDL	EQ	09-May-2022	46.25	45.80	45.80	43.95	43.95	44.00	44.51	116719	51.95	1019	70307	60.24
NDRAUTO	EQ	09-May-2022	403.45	399.00	411.25	385.55	401.80	397.20	396.16	50806	201.27	5285	10562	20.79
NDTV	EQ	09-May-2022	174.35	174.35	174.35	166.55	170.00	170.70	170.57	66502	113.43	2189	37097	55.78
NECCLTD	EQ	09-May-2022	29.15	29.40	29.40	27.70	27.75	27.75	27.96	244881	68.46	713	160709	65.63
NECLIFE	EQ	09-May-2022	26.80	26.30	26.80	26.00	26.25	26.35	26.33	354915	93.43	2658	90788	25.58
NELCAST	EQ	09-May-2022	68.20	68.40	68.65	63.15	68.00	66.05	65.59	95457	62.61	1597	45995	48.18
NELCO	EQ	09-May-2022	615.60	611.00	611.05	585.90	597.90	594.30	595.51	34549	205.74	2439	23299	67.44
NEOGEN	EQ	09-May-2022	1533.60	1523.00	1560.00	1500.00	1530.05	1541.70	1521.97	39216	596.86	10099	16141	41.16
NESCO	EQ	09-May-2022	556.55	560.00	573.00	546.75	567.00	565.95	563.13	34794	195.93	2610	18964	54.50
NESTLEIND	EQ	09-May-2022	16995.45	16993.45	17055.30	16450.00	16510.90	16504.35	16623.14	115147	19141.05	29195	71127	61.77
NETF	EQ	09-May-2022	171.34	170.00	171.69	168.30	170.33	169.46	170.05	7649	13.01	172	6303	82.40
NETFAUTO	EQ	09-May-2022	105.84	110.00	110.00	103.85	105.20	105.18	104.95	19082	20.03	281	14381	75.36
NETFCONSUM	EQ	09-May-2022	73.27	73.10	74.88	71.56	72.88	72.22	72.65	8963	6.51	244	7518	83.88
NETFDIVOPP	EQ	09-May-2022	45.53	45.50	45.98	43.50	43.95	43.90	43.88	19171	8.41	251	16086	83.91
NETFGILT5Y	EQ	09-May-2022	48.44	48.50	48.50	46.60	48.49	48.48	48.40	81165	39.28	294	77643	95.66
NETFIT	EQ	09-May-2022	31.55	31.23	31.76	30.83	31.70	31.58	31.37	1413564	443.47	8042	957937	67.77
NETFLTGILT	EQ	09-May-2022	21.82	21.51	21.85	21.51	21.81	21.81	21.76	7534	1.64	71	6830	90.66
NETFMID150	EQ	09-May-2022	109.06	111.86	111.86	105.45	107.75	107.62	107.32	193550	207.73	3510	117873	60.90
NETFNIF100	EQ	09-May-2022	174.10	174.98	175.96	170.72	171.00	171.17	171.74	9034	15.52	230	8273	91.58
NETFNV20	EQ	09-May-2022	95.07	95.98	98.00	92.52	98.00	95.22	94.90	9258	8.79	188	6410	69.24
NETFPHARMA	EQ	09-May-2022	12.90	12.99	12.99	12.74	12.90	12.87	12.85	170022	21.84	1204	144432	84.95
NETFSDL26	EQ	09-May-2022	105.74	106.00	106.00	105.50	105.99	105.99	105.94	232	0.25	19	232	100.00
NETFSILVER	EQ	09-May-2022	62.49	64.01	64.01	61.85	61.96	61.98	62.18	522812	325.09	1468	467880	89.49
NETWORK18	EQ	09-May-2022	78.35	76.60	79.30	72.30	75.30	74.20	76.06	2166643	1648.00	12679	852012	39.32
NEULANDLAB	EQ	09-May-2022	1302.20	1290.00	1338.05	1275.05	1336.00	1334.25	1312.60	67909	891.37	5104	38057	56.04
NEWGEN	EQ	09-May-2022	458.10	458.00	462.95	440.00	441.50	440.95	446.17	82288	367.15	7987	42138	51.21
NEXTMEDIA	BE	09-May-2022	5.80	6.05	6.05	5.55	6.00	5.55	5.89	6413	0.38	24	-	-
NFL	EQ	09-May-2022	53.30	52.75	53.45	52.00	52.25	52.40	52.68	1144754	603.04	5462	301502	26.34
NGIL	EQ	09-May-2022	182.05	180.00	190.00	164.55	190.00	187.05	178.99	15155	27.13	787	8253	54.46
NH	EQ	09-May-2022	694.90	691.00	693.25	675.00	676.80	677.60	689.43	197148	1359.20	7569	148677	75.41
NHAI	N2	09-May-2022	1189.24	1191.00	1191.00	1181.00	1183.00	1183.18	1186.57	892	10.58	35	853	95.63
NHAI	N3	09-May-2022	1155.00	1150.00	1150.00	1144.00	1150.00	1146.95	1147.27	97	1.11	5	97	100.00
NHAI	N6	09-May-2022	1223.85	1245.00	1245.00	1223.85	1223.85	1224.76	1229.54	819	10.07	19	496	60.56
NHAI	N8	09-May-2022	1068.46	1081.00	1092.98	1080.10	1092.98	1092.98	1081.60	15	0.16	6	15	100.00
NHAI	NA	09-May-2022	1159.31	1162.00	1162.00	1140.00	1154.25	1154.14	1151.83	10348	119.19	186	6667	64.43
NHAI	NE	09-May-2022	1203.00	1192.00	1203.90	1192.00	1203.90	1203.90	1199.96	871	10.45	15	798	91.62
NHBTF2014	N6	09-May-2022	6802.34	6770.00	6770.00	6770.00	6770.00	6770.00	6770.00	10	0.68	2	10	100.00
NHBTF2023	N6	09-May-2022	6156.00	6218.99	6218.99	6125.00	6150.00	6155.00	6167.17	203	12.52	9	203	100.00
NHPC	EQ	09-May-2022	33.75	33.75	33.80	32.75	33.35	33.30	33.22	10139808	3368.70	21495	3385285	33.39
NHPC	N4	09-May-2022	1056.00	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	1	0.01	1	1	100.00
NHPC	N5	09-May-2022	1299.99	1225.00	1269.99	1200.00	1269.99	1269.99	1225.38	52	0.64	3	52	100.00
NIACL	EQ	09-May-2022	112.75	112.00	112.45	109.00	109.30	109.35	109.82	241626	265.34	7915	118478	49.03
NIBL	EQ	09-May-2022	23.60	22.70	23.70	22.70	23.00	23.15	23.22	12993	3.02	67	11319	87.12
NIDAN	SM	09-May-2022	39.80	38.40	38.45	38.05	38.40	38.40	38.29	6000	2.30	6	5000	83.33
NIFTYBEES	EQ	09-May-2022	177.94	171.00	184.88	171.00	177.24	176.95	176.40	5393087	9513.15	52507	3562094	66.05
NIITLTD	EQ	09-May-2022	537.20	532.00	548.35	511.25	533.20	535.15	530.81	336950	1788.55	17460	127283	37.78
NILAINFRA	EQ	09-May-2022	6.05	5.95	6.35	5.90	6.35	6.20	6.21	173369	10.77	459	113566	65.51
NILASPACES	EQ	09-May-2022	3.20	3.40	3.50	3.15	3.50	3.50	3.45	307772	10.61	671	209168	67.96
NILKAMAL	EQ	09-May-2022	1975.65	2009.90	2024.15	1922.75	1951.45	1964.30	1963.27	6123	120.21	1445	1442	23.55
NIPPOBATRY	EQ	09-May-2022	374.35	374.35	399.70	369.40	379.75	377.50	385.12	13872	53.42	1456	6626	47.77
NIRAJ	EQ	09-May-2022	34.80	34.80	35.10	33.00	33.60	33.85	33.98	35696	12.13	258	19929	55.83
NITCO	EQ	09-May-2022	23.10	23.30	23.30	22.50	22.85	22.70	22.81	20258	4.62	369	12925	63.80
NITINSPIN	EQ	09-May-2022	230.50	230.85	234.95	225.00	228.65	229.35	229.68	118567	272.33	2503	73202	61.74
NITIRAJ	EQ	09-May-2022	70.10	73.45	73.45	68.05	69.10	69.15	69.64	4371	3.04	103	2992	68.45
NKIND	EQ	09-May-2022	33.90	33.10	34.95	33.10	33.80	34.00	34.02	248	0.08	22	231	93.15
NLCINDIA	EQ	09-May-2022	82.00	81.45	83.25	79.55	82.55	82.30	81.54	8450036	6890.53	37179	1737379	20.56
NMDC	EQ	09-May-2022	152.45	150.50	150.80	146.75	148.60	148.20	148.52	6755633	10033.72	38982	2146318	31.77
NOCIL	EQ	09-May-2022	230.80	229.30	247.95	224.50	243.10	245.60	241.89	3242440	7843.07	45082	993804	30.65
NOIDATOLL	EQ	09-May-2022	8.10	8.00	8.25	7.80	8.15	8.15	8.04	95002	7.64	391	55830	58.77
NOVARTIND	EQ	09-May-2022	593.35	598.50	598.50	585.00	590.05	591.75	591.36	10523	62.23	641	6522	61.98
NPBET	EQ	09-May-2022	177.60	178.90	178.90	173.05	176.40	175.49	176.37	996	1.76	66	862	86.55
NPST	SM	09-May-2022	74.10	74.10	74.10	74.10	74.10	74.10	74.10	1600	1.19	1	1600	100.00
NRAIL	EQ	09-May-2022	252.45	251.20	254.00	241.70	242.15	244.30	245.84	12465	30.64	480	8443	67.73
NRBBEARING	EQ	09-May-2022	112.75	112.75	113.85	111.50	111.90	112.10	112.50	145653	163.85	2830	76267	52.36
NRL	SM	09-May-2022	205.35	198.00	205.00	195.10	195.10	195.10	196.22	57200	112.24	51	37400	65.38
NSIL	EQ	09-May-2022	1667.90	1650.00	1708.95	1640.05	1683.00	1689.50	1682.79	373	6.28	184	198	53.08
NTPC	EQ	09-May-2022	159.00	158.95	159.80	155.95	159.00	159.00	158.19	22958742	36319.56	90936	15114376	65.83
NTPC	N1	09-May-2022	1184.99	1184.99	1184.99	1184.99	1184.99	1184.99	1184.99	1	0.01	1	1	100.00
NTPC	N2	09-May-2022	1469.00	1469.00	1469.00	1469.00	1469.00	1469.00	1469.00	1	0.01	1	1	100.00
NTPC	N6	09-May-2022	1354.00	1365.79	1365.79	1334.98	1338.90	1338.90	1336.54	486	6.50	21	486	100.00
NTPC	N7	09-May-2022	13.10	13.02	13.15	13.02	13.10	13.10	13.09	26492	3.47	77	26492	100.00
NTPC	NA	09-May-2022	1195.00	1195.99	1195.99	1195.61	1195.61	1195.61	1195.69	5	0.06	2	5	100.00
NTPC	NB	09-May-2022	1111.64	1114.00	1114.00	1114.00	1114.00	1114.00	1114.00	1	0.01	1	1	100.00
NTPC	ND	09-May-2022	1240.00	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	1	0.01	1	1	100.00
NUCLEUS	EQ	09-May-2022	413.65	405.00	412.00	405.00	405.00	406.10	408.06	11397	46.51	884	5555	48.74
NURECA	EQ	09-May-2022	1188.85	1180.00	1180.00	1148.50	1156.70	1153.25	1157.07	7779	90.01	1921	3890	50.01
NUVOCO	EQ	09-May-2022	324.45	320.00	321.85	296.05	298.80	299.80	303.89	371268	1128.26	17433	188687	50.82
NXTDIGITAL	EQ	09-May-2022	367.80	355.55	363.00	355.55	363.00	362.35	359.39	1553	5.58	151	1012	65.16
NYKAA	EQ	09-May-2022	1539.00	1537.50	1537.50	1425.00	1433.00	1444.50	1460.23	713374	10416.92	40858	368855	51.71
OAL	EQ	09-May-2022	669.25	667.55	668.40	644.05	658.00	652.80	655.67	25047	164.23	1297	18723	74.75
OBCL	EQ	09-May-2022	133.85	139.95	139.95	131.00	131.00	131.50	132.61	8162	10.82	212	4618	56.58
OBEROIRLTY	EQ	09-May-2022	875.50	862.00	880.05	852.50	863.00	868.20	867.20	633871	5496.90	28347	196731	31.04
OCCL	EQ	09-May-2022	865.30	873.95	875.05	835.50	840.00	842.15	846.11	6217	52.60	836	4387	70.56
OFSS	EQ	09-May-2022	3517.10	3517.00	3649.00	3456.75	3577.00	3563.95	3576.85	201931	7222.78	19381	64892	32.14
OIL	EQ	09-May-2022	229.90	228.40	238.55	225.10	237.00	236.40	232.14	1688180	3918.97	25675	818377	48.48
OILCOUNTUB	EQ	09-May-2022	8.40	8.30	8.65	8.30	8.40	8.45	8.51	9195	0.78	115	6399	69.59
OLECTRA	EQ	09-May-2022	592.00	621.60	621.60	601.00	605.70	606.85	616.98	564206	3481.04	7950	377570	66.92
OMAXAUTO	EQ	09-May-2022	53.20	53.20	54.45	50.60	50.60	51.75	52.64	16361	8.61	410	8977	54.87
OMAXE	EQ	09-May-2022	94.95	93.00	94.50	89.05	90.00	90.00	91.31	251472	229.63	5136	107987	42.94
OMINFRAL	EQ	09-May-2022	37.95	38.40	39.05	36.95	37.00	37.25	37.69	118581	44.70	1048	77768	65.58
OMKARCHEM	EQ	09-May-2022	30.70	29.95	31.85	29.95	30.15	30.15	30.56	61065	18.66	375	36632	59.99
ONELIFECAP	EQ	09-May-2022	11.55	11.50	11.50	11.10	11.35	11.15	11.24	6622	0.74	67	4917	74.25
ONEPOINT	EQ	09-May-2022	12.05	12.05	12.25	11.50	11.70	11.70	11.75	101736	11.96	317	80833	79.45
ONGC	EQ	09-May-2022	166.95	165.25	167.30	162.75	164.90	164.75	165.27	9952775	16448.61	65080	3501989	35.19
ONMOBILE	EQ	09-May-2022	156.60	154.40	157.40	148.15	149.65	149.40	151.83	2319424	3521.50	25079	505911	21.81
ONWARDTEC	EQ	09-May-2022	320.70	329.00	329.00	303.40	307.20	311.25	316.07	17330	54.78	1046	7910	45.64
OPTIEMUS	EQ	09-May-2022	348.90	347.00	348.80	320.00	322.80	324.85	335.39	367164	1231.42	12182	108078	29.44
OPTOCIRCUI	BZ	09-May-2022	2.00	2.00	2.05	1.90	1.90	1.90	1.92	190232	3.66	303	-	-
ORBTEXP	EQ	09-May-2022	107.95	105.20	109.00	101.85	105.55	106.45	105.38	21637	22.80	575	12763	58.99
ORCHPHARMA	EQ	09-May-2022	322.20	331.80	331.80	301.10	326.00	322.65	318.74	6549	20.87	472	3706	56.59
ORICONENT	EQ	09-May-2022	30.90	31.00	31.50	30.10	30.15	30.30	30.41	103098	31.35	552	71509	69.36
ORIENTABRA	EQ	09-May-2022	30.35	30.35	30.95	29.25	29.50	29.70	29.80	92883	27.68	1081	56144	60.45
ORIENTALTL	EQ	09-May-2022	12.25	12.50	12.50	11.80	11.85	11.85	12.05	75571	9.10	222	70649	93.49
ORIENTBELL	EQ	09-May-2022	459.85	459.50	459.50	408.40	433.00	443.10	431.86	63361	273.63	5367	30390	47.96
ORIENTCEM	EQ	09-May-2022	130.20	130.00	130.20	124.25	124.70	124.95	125.61	350304	440.02	9356	181530	51.82
ORIENTELEC	EQ	09-May-2022	308.35	308.40	322.60	301.05	317.05	317.45	315.33	293345	925.00	11305	101036	34.44
ORIENTHOT	EQ	09-May-2022	63.35	63.05	63.35	61.55	61.65	62.45	62.30	340558	212.16	1958	194542	57.12
ORIENTLTD	EQ	09-May-2022	67.30	66.00	68.80	63.10	65.55	66.65	66.75	7234	4.83	263	2945	40.71
ORIENTPPR	EQ	09-May-2022	29.95	29.35	29.80	28.70	28.75	28.80	29.06	923783	268.45	3023	578871	62.66
ORISSAMINE	EQ	09-May-2022	3192.85	3192.85	3192.85	3069.50	3079.00	3086.95	3119.48	13361	416.79	2534	6009	44.97
ORTEL	BZ	09-May-2022	1.10	1.10	1.10	1.05	1.05	1.05	1.06	4850	0.05	7	-	-
ORTINLAB	EQ	09-May-2022	24.10	25.00	25.85	23.10	24.05	24.50	24.50	111745	27.37	1084	32568	29.14
OSIAHYPER	SM	09-May-2022	310.00	315.00	315.00	315.00	315.00	315.00	315.00	400	1.26	1	400	100.00
OSWALAGRO	EQ	09-May-2022	28.35	28.30	30.95	26.80	30.40	30.50	29.13	151785	44.22	1091	84560	55.71
OSWALSEEDS	SM	09-May-2022	75.00	77.00	77.00	77.00	77.00	77.00	77.00	4000	3.08	1	4000	100.00
PAGEIND	EQ	09-May-2022	44911.50	44890.00	44890.00	42402.95	42560.00	42619.95	43148.55	25921	11184.54	13981	11120	42.90
PAISALO	EQ	09-May-2022	841.35	821.35	834.00	798.05	803.05	805.80	812.57	247277	2009.29	13472	104092	42.10
PALASHSECU	BE	09-May-2022	101.25	99.85	106.10	97.00	98.15	98.40	103.11	1568	1.62	34	-	-
PALREDTEC	BE	09-May-2022	153.70	153.00	153.00	146.05	148.70	147.45	146.68	7960	11.68	172	-	-
PANACEABIO	EQ	09-May-2022	147.00	147.00	149.85	145.30	148.15	148.15	147.92	41199	60.94	1294	21273	51.63
PANACHE	BE	09-May-2022	73.70	70.05	70.05	70.05	70.05	70.05	70.05	989	0.69	20	-	-
PANAMAPET	EQ	09-May-2022	318.45	313.00	319.90	300.40	305.25	309.20	307.53	159873	491.66	5990	61192	38.28
PANSARI	BE	09-May-2022	107.55	107.55	112.90	103.00	105.00	105.00	105.46	171	0.18	13	-	-
PAR	EQ	09-May-2022	174.85	168.10	173.95	158.30	162.00	161.85	165.73	28079	46.53	580	17778	63.31
PARACABLES	EQ	09-May-2022	12.15	11.75	12.10	11.25	12.10	11.90	11.79	126720	14.94	518	86233	68.05
PARAGMILK	EQ	09-May-2022	98.15	97.90	104.90	94.20	97.10	99.10	97.17	170658	165.83	2979	99367	58.23
PARAS	EQ	09-May-2022	623.90	621.00	623.90	606.10	612.50	609.95	613.11	89741	550.21	7841	34209	38.12
PARSVNATH	EQ	09-May-2022	14.70	14.50	14.80	13.95	14.10	14.05	14.18	219131	31.07	803	150768	68.80
PASUPTAC	EQ	09-May-2022	38.85	38.85	38.85	36.85	38.00	37.80	37.79	100127	37.83	1310	56595	56.52
PATELENG	EQ	09-May-2022	23.65	23.40	23.40	22.50	22.75	22.55	22.76	633884	144.26	1462	411937	64.99
PATINTLOG	EQ	09-May-2022	13.40	13.15	13.95	12.95	13.40	13.45	13.49	109455	14.76	496	60228	55.03
PATINTPP	E1	09-May-2022	4.25	4.55	4.55	4.15	4.20	4.20	4.20	13816	0.58	61	11948	86.48
PAYTM	EQ	09-May-2022	568.00	563.70	563.70	553.00	556.00	556.20	558.44	1721887	9615.69	41396	254980	14.81
PBAINFRA	EQ	09-May-2022	12.30	12.00	12.70	11.80	12.70	12.40	12.32	12538	1.54	59	8626	68.80
PCBL	EQ	09-May-2022	107.20	103.00	106.15	102.05	105.05	105.00	104.26	1154810	1203.96	12287	500537	43.34
PCJEWELLER	EQ	09-May-2022	21.40	21.45	21.50	20.80	20.80	20.95	21.02	692581	145.58	2518	397865	57.45
PDMJEPAPER	EQ	09-May-2022	38.90	38.95	38.95	37.70	38.35	38.30	38.16	122921	46.90	1461	67305	54.75
PDSL	EQ	09-May-2022	1659.85	1611.00	1673.00	1580.00	1673.00	1615.65	1612.24	5564	89.70	824	3717	66.80
PEARLPOLY	EQ	09-May-2022	26.80	26.75	27.70	25.30	25.70	25.80	25.90	59576	15.43	688	29475	49.47
PEL	EQ	09-May-2022	1975.55	1975.55	1982.40	1924.80	1963.00	1965.45	1954.58	311401	6086.60	21202	40241	12.92
PENIND	EQ	09-May-2022	39.10	39.40	39.40	37.25	37.30	37.50	38.02	823092	312.93	2699	536939	65.23
PENINLAND	BE	09-May-2022	11.20	11.20	11.40	11.00	11.00	11.00	11.15	15925	1.78	88	-	-
PERFECT	SM	09-May-2022	9.95	10.00	10.00	10.00	10.00	10.00	10.00	6000	0.60	1	6000	100.00
PERSISTENT	EQ	09-May-2022	4061.00	4000.00	4120.05	3904.05	4009.65	3992.15	4032.78	216520	8731.77	26415	73144	33.78
PETRONET	EQ	09-May-2022	215.65	214.00	217.65	212.90	216.10	216.35	215.96	2824031	6098.70	21178	1706988	60.45
PFC	EQ	09-May-2022	112.75	111.90	113.25	110.35	112.20	112.00	111.67	3460644	3864.38	20751	1188910	34.36
PFC	N3	09-May-2022	1240.00	1264.35	1264.35	1264.35	1264.35	1264.35	1264.35	250	3.16	4	250	100.00
PFC	N5	09-May-2022	1167.08	1168.00	1168.00	1160.00	1160.00	1160.00	1165.23	464	5.41	17	414	89.22
PFC	N8	09-May-2022	1332.74	1340.25	1340.27	1334.00	1340.00	1340.00	1339.67	824	11.04	24	786	95.39
PFIZER	EQ	09-May-2022	4316.90	4240.00	4386.95	4155.00	4260.00	4260.40	4246.67	36411	1546.26	6801	9750	26.78
PFOCUS	EQ	09-May-2022	71.35	72.80	72.80	70.60	71.00	71.10	71.22	22188	15.80	386	16506	74.39
PFS	EQ	09-May-2022	16.35	16.40	16.45	15.70	16.25	16.30	16.20	427075	69.17	1347	243725	57.07
PGEL	EQ	09-May-2022	740.80	741.15	748.95	705.00	712.00	707.90	717.73	23396	167.92	2238	12510	53.47
PGHH	EQ	09-May-2022	13756.05	13799.95	13800.00	13401.35	13680.60	13673.85	13595.72	5500	747.76	2631	2073	37.69
PGHL	EQ	09-May-2022	4326.40	4326.40	4437.15	4276.85	4384.00	4388.50	4332.91	61932	2683.46	4336	50310	81.23
PGIL	EQ	09-May-2022	425.95	425.95	425.95	411.35	417.20	417.50	416.30	5047	21.01	356	2304	45.65
PGINVIT	IV	09-May-2022	137.43	137.45	137.94	134.50	136.49	136.54	136.54	207376	283.16	1830	172924	83.39
PHOENIXLTD	EQ	09-May-2022	1050.40	1045.00	1069.80	1030.60	1059.90	1058.00	1050.01	117840	1237.33	15745	54033	45.85
PIDILITIND	EQ	09-May-2022	2236.50	2200.00	2238.00	2191.05	2206.35	2199.45	2207.74	389024	8588.62	40606	158817	40.82
PIGL	SM	09-May-2022	41.50	43.55	43.55	43.45	43.45	43.45	43.50	4000	1.74	2	4000	100.00
PIIND	EQ	09-May-2022	2620.30	2615.00	2633.20	2549.35	2551.25	2560.90	2581.06	154279	3982.03	16959	69022	44.74
PILANIINVS	EQ	09-May-2022	1741.70	1759.00	1812.00	1737.00	1766.00	1788.20	1784.50	4902	87.48	2077	2689	54.86
PILITA	EQ	09-May-2022	8.65	8.65	8.85	8.45	8.55	8.60	8.63	199641	17.24	812	144038	72.15
PIONDIST	EQ	09-May-2022	164.40	167.70	167.70	158.05	158.05	158.55	160.13	1487	2.38	76	819	55.08
PIONEEREMB	EQ	09-May-2022	49.80	48.10	50.35	48.10	49.95	49.65	49.36	31927	15.76	455	19518	61.13
PITTIENG	EQ	09-May-2022	295.80	295.00	299.90	273.90	278.75	278.00	283.27	380828	1078.76	17725	169843	44.60
PIXTRANS	EQ	09-May-2022	959.85	970.00	970.00	888.00	913.70	907.20	914.95	16103	147.33	2814	10238	63.58
PKTEA	BE	09-May-2022	277.10	277.50	288.40	263.25	280.95	280.95	267.81	435	1.16	20	-	-
PLASTIBLEN	EQ	09-May-2022	206.90	209.90	209.90	198.65	200.95	200.10	201.57	18272	36.83	615	10652	58.30
PNB	EQ	09-May-2022	33.85	33.75	33.85	33.10	33.55	33.50	33.41	32033408	10703.37	43991	5512097	17.21
PNBGILTS	EQ	09-May-2022	65.65	66.50	70.95	65.70	70.40	70.35	68.90	2049815	1412.23	13958	996388	48.61
PNBHOUSING	EQ	09-May-2022	347.85	345.00	346.85	338.00	339.50	340.45	340.70	172790	588.70	5431	77877	45.07
PNC	BE	09-May-2022	47.25	49.20	49.20	44.90	44.90	45.75	46.60	16032	7.47	144	-	-
PNCINFRA	EQ	09-May-2022	255.20	250.35	251.90	245.00	245.90	245.70	246.67	155679	384.02	5291	72243	46.41
PODDARHOUS	EQ	09-May-2022	207.00	201.70	210.75	198.50	204.00	204.25	204.49	1946	3.98	82	1109	56.99
PODDARMENT	EQ	09-May-2022	293.25	296.85	296.85	284.00	296.40	286.45	287.09	6116	17.56	388	4719	77.16
POKARNA	EQ	09-May-2022	581.05	568.00	578.85	560.10	565.50	570.55	569.54	31180	177.58	3842	16992	54.50
POLICYBZR	EQ	09-May-2022	616.95	610.00	610.85	580.30	582.50	584.20	590.90	270841	1600.41	14673	113767	42.01
POLYCAB	EQ	09-May-2022	2418.45	2415.55	2458.85	2380.00	2431.00	2437.90	2425.31	242815	5889.01	23717	73766	30.38
POLYMED	EQ	09-May-2022	829.90	806.00	824.00	762.35	772.00	778.90	794.20	53584	425.56	5080	28380	52.96
POLYPLEX	EQ	09-May-2022	2499.70	2470.00	2470.00	2322.00	2377.40	2373.50	2413.14	206193	4975.73	22037	95313	46.23
PONNIERODE	EQ	09-May-2022	268.20	267.00	304.40	266.05	272.00	272.35	281.94	248495	700.61	10643	79620	32.04
POONAWALLA	EQ	09-May-2022	265.00	263.80	267.65	251.35	253.00	253.15	259.19	4315418	11184.97	33100	1398423	32.41
POWERGRID	EQ	09-May-2022	238.40	239.00	246.45	235.65	245.85	245.15	241.95	40589105	98205.41	202454	19218720	47.35
POWERINDIA	EQ	09-May-2022	2990.25	2990.25	3005.95	2902.20	2910.65	2931.45	2941.29	26927	792.00	5662	10825	40.20
POWERMECH	EQ	09-May-2022	952.60	954.95	990.00	942.45	989.20	985.35	969.84	101766	986.97	7129	43858	43.10
PPAP	EQ	09-May-2022	203.80	203.80	206.65	198.35	200.00	200.15	201.38	4543	9.15	329	2593	57.08
PPL	EQ	09-May-2022	180.80	180.00	180.00	167.85	176.50	177.65	175.00	363011	635.27	11480	116224	32.02
PRAENG	BE	09-May-2022	16.80	16.25	17.60	16.15	17.40	17.40	16.75	20234	3.39	91	-	-
PRAJIND	EQ	09-May-2022	379.00	367.00	375.70	365.25	366.00	367.65	370.20	537705	1990.58	18193	243672	45.32
PRAKASH	EQ	09-May-2022	70.50	68.60	69.85	68.05	68.05	68.30	68.63	431702	296.28	3553	174660	40.46
PRAKASHSTL	EQ	09-May-2022	5.65	5.75	5.80	5.45	5.60	5.60	5.58	788026	43.99	1760	429010	54.44
PRAXIS	EQ	09-May-2022	42.65	41.15	42.40	41.10	41.10	41.10	41.35	9835	4.07	113	8112	82.48
PRECAM	EQ	09-May-2022	119.80	120.90	120.95	115.20	116.00	116.45	117.41	110083	129.25	4325	48852	44.38
PRECISION	SM	09-May-2022	36.70	39.40	39.40	36.00	37.85	37.85	37.18	26000	9.67	13	14000	53.85
PRECOT	EQ	09-May-2022	284.15	280.00	290.00	268.50	290.00	286.45	276.13	10759	29.71	291	5531	51.41
PRECWIRE	EQ	09-May-2022	79.40	77.95	81.30	75.45	76.25	76.60	76.87	49240	37.85	1471	36778	74.69
PREMEXPLN	BE	09-May-2022	342.10	331.00	348.80	331.00	336.50	339.40	339.84	7682	26.11	159	-	-
PREMIER	EQ	09-May-2022	5.40	5.70	5.70	5.00	5.20	5.10	5.18	55293	2.86	175	34903	63.12
PREMIERPOL	EQ	09-May-2022	118.55	121.00	129.90	114.00	114.00	119.15	122.37	92663	113.39	2517	43736	47.20
PRESSMN	EQ	09-May-2022	39.80	39.60	42.45	38.05	39.20	39.75	40.15	72483	29.10	782	33752	46.57
PRESTIGE	EQ	09-May-2022	457.70	454.00	455.90	440.55	445.80	446.60	449.88	652499	2935.48	16372	441444	67.65
PRICOLLTD	EQ	09-May-2022	123.80	123.85	123.85	116.85	118.25	118.80	120.28	550624	662.28	4509	301092	54.68
PRIMESECU	EQ	09-May-2022	112.20	112.15	112.15	108.05	109.10	109.70	109.95	15674	17.23	264	10226	65.24
PRINCEPIPE	EQ	09-May-2022	649.45	647.95	660.00	630.00	655.90	647.35	639.17	131350	839.55	13176	51282	39.04
PRITI	EQ	09-May-2022	72.10	74.00	74.00	65.25	67.40	66.95	67.55	9988	6.75	155	7212	72.21
PRITIKAUTO	EQ	09-May-2022	15.50	15.60	15.90	14.70	15.40	15.50	15.06	199234	30.00	708	119994	60.23
PRIVISCL	EQ	09-May-2022	1698.95	1600.00	1612.00	1401.05	1411.75	1425.85	1477.16	254512	3759.54	31757	62939	24.73
PROLIFE	SM	09-May-2022	150.00	150.00	150.00	150.00	150.00	150.00	150.00	6000	9.00	2	6000	100.00
PROPEQUITY	SM	09-May-2022	163.25	160.00	176.40	153.00	176.40	175.70	168.12	58800	98.85	46	50400	85.71
PROZONINTU	EQ	09-May-2022	24.35	24.35	24.95	23.15	23.35	23.60	23.73	133448	31.67	1244	82884	62.11
PRSMJOHNSN	EQ	09-May-2022	109.95	109.95	110.60	105.05	108.50	109.00	107.54	431726	464.29	7096	283040	65.56
PSB	EQ	09-May-2022	15.60	15.50	15.70	15.45	15.60	15.55	15.55	125715	19.55	641	100979	80.32
PSPPROJECT	EQ	09-May-2022	512.40	500.05	519.80	496.85	504.00	504.45	506.57	102350	518.48	5014	34070	33.29
PSUBNKBEES	EQ	09-May-2022	28.73	28.88	28.88	27.95	28.08	28.06	28.12	788715	221.81	2856	581925	73.78
PTC	EQ	09-May-2022	88.85	87.90	90.00	85.90	89.35	89.75	88.26	714852	630.91	6352	347455	48.61
PTL	EQ	09-May-2022	32.10	32.10	32.10	31.40	32.00	31.65	31.72	65883	20.90	1172	46028	69.86
PUNJABCHEM	EQ	09-May-2022	1326.45	1340.00	1340.00	1292.10	1307.60	1309.00	1313.69	10390	136.49	615	7798	75.05
PUNJLLOYD	BZ	09-May-2022	2.35	2.30	2.40	2.25	2.40	2.40	2.31	126216	2.92	158	-	-
PURVA	EQ	09-May-2022	98.15	97.95	98.40	93.70	96.00	96.40	96.12	139357	133.94	3842	44071	31.62
PVP	BE	09-May-2022	5.50	5.25	5.45	5.25	5.25	5.25	5.31	31560	1.68	86	-	-
PVR	EQ	09-May-2022	1699.75	1685.00	1744.00	1673.95	1702.90	1705.90	1704.98	1467007	25012.11	90828	274696	18.72
QGOLDHALF	EQ	09-May-2022	44.29	44.39	44.50	43.86	44.16	44.02	44.13	39467	17.42	430	30347	76.89
QNIFTY	EQ	09-May-2022	1722.00	1722.00	1785.00	1670.00	1716.00	1716.00	1716.70	1551	26.63	180	658	42.42
QUADPRO	SM	09-May-2022	10.05	10.00	10.00	10.00	10.00	10.00	10.00	6000	0.60	1	6000	100.00
QUESS	EQ	09-May-2022	683.15	689.30	698.95	656.65	672.00	679.50	680.88	214288	1459.04	13899	52535	24.52
QUICKHEAL	EQ	09-May-2022	172.55	168.25	182.20	168.25	180.50	178.80	175.99	120824	212.64	4276	50448	41.75
QUINTEGRA	BE	09-May-2022	1.85	1.85	1.90	1.80	1.80	1.80	1.81	25519	0.46	49	-	-
RADAAN	BE	09-May-2022	1.40	1.45	1.45	1.45	1.45	1.45	1.45	39709	0.58	23	-	-
RADICO	EQ	09-May-2022	830.40	820.00	828.60	802.20	807.00	808.75	814.62	141659	1153.99	9160	72436	51.13
RADIOCITY	EQ	09-May-2022	24.75	24.55	24.95	23.80	24.75	24.85	24.30	467257	113.56	1722	299893	64.18
RAILTEL	EQ	09-May-2022	101.30	101.95	102.00	98.10	98.40	98.60	99.31	677820	673.16	8536	235886	34.80
RAIN	EQ	09-May-2022	169.90	167.90	168.85	160.65	164.50	163.75	163.83	2048499	3356.02	21621	475516	23.21
RAJESHEXPO	EQ	09-May-2022	588.45	584.50	587.00	575.00	575.00	577.50	579.68	67132	389.15	6539	32054	47.75
RAJMET	EQ	09-May-2022	412.35	411.30	411.85	389.20	394.00	394.90	398.11	71105	283.08	1642	37252	52.39
RAJRATAN	BE	09-May-2022	689.30	698.00	722.00	656.00	709.30	702.30	695.12	49576	344.61	1848	-	-
RAJRILTD	BE	09-May-2022	4.85	5.05	5.05	5.05	5.05	5.05	5.05	203	0.01	3	-	-
RAJSREESUG	EQ	09-May-2022	36.95	36.10	36.85	35.25	35.45	35.45	35.80	34018	12.18	480	19432	57.12
RAJTV	EQ	09-May-2022	38.70	37.95	38.95	37.95	38.10	38.35	38.39	1572	0.60	40	912	58.02
RALLIS	EQ	09-May-2022	220.70	221.00	221.40	210.00	210.65	212.55	214.55	519990	1115.62	13454	300594	57.81
RAMANEWS	EQ	09-May-2022	17.75	17.45	17.65	16.70	17.15	17.10	17.12	97433	16.68	609	60771	62.37
RAMASTEEL	EQ	09-May-2022	375.80	379.00	379.00	364.00	364.70	368.85	368.99	72242	266.57	2689	23661	32.75
RAMCOCEM	EQ	09-May-2022	724.10	715.00	727.50	706.30	720.00	721.70	716.95	235356	1687.38	6657	82764	35.17
RAMCOIND	EQ	09-May-2022	211.40	212.50	212.50	202.65	205.00	206.25	206.68	41100	84.95	1426	19665	47.85
RAMCOSYS	EQ	09-May-2022	285.75	285.30	288.75	276.95	281.65	283.75	282.99	53762	152.14	3215	19495	36.26
RAMKY	EQ	09-May-2022	191.20	194.45	194.45	185.00	186.00	186.85	188.36	88943	167.54	2577	48431	54.45
RANASUG	EQ	09-May-2022	33.85	33.70	34.20	31.90	32.50	32.60	32.93	1528647	503.39	5774	660023	43.18
RANEENGINE	EQ	09-May-2022	243.70	237.25	239.70	235.00	235.05	235.50	235.91	1118	2.64	118	637	56.98
RANEHOLDIN	EQ	09-May-2022	602.55	602.30	605.75	593.40	595.10	595.70	598.77	5738	34.36	394	3571	62.23
RATEGAIN	EQ	09-May-2022	338.70	332.70	339.20	324.95	331.70	333.35	332.79	214263	713.04	10601	92386	43.12
RATNAMANI	EQ	09-May-2022	2257.00	2257.00	2269.00	2179.15	2200.10	2227.70	2218.78	12026	266.83	4132	3623	30.13
RAYMOND	EQ	09-May-2022	780.10	774.00	797.00	756.70	790.65	790.20	778.25	544721	4239.31	15489	122976	22.58
RBA	EQ	09-May-2022	95.10	95.25	96.30	92.75	94.00	94.15	94.29	1603464	1511.88	29562	851308	53.09
RBL	EQ	09-May-2022	638.35	627.00	648.70	615.85	631.40	633.90	630.94	13806	87.11	2446	5051	36.59
RBLBANK	EQ	09-May-2022	114.70	113.25	114.75	109.30	112.45	112.20	111.55	16284924	18165.67	53684	1579488	9.70
RCF	EQ	09-May-2022	90.80	90.00	92.40	88.35	89.10	89.70	90.52	6596600	5971.21	37711	1650145	25.02
RCOM	EQ	09-May-2022	2.65	2.65	2.65	2.55	2.65	2.60	2.60	8137411	211.21	13197	4134952	50.81
RECLTD	EQ	09-May-2022	122.55	122.50	123.30	119.50	122.25	121.95	121.18	3749587	4543.83	26605	1840841	49.09
RECLTD	N1	09-May-2022	1040.25	1040.10	1040.60	1040.10	1040.60	1040.60	1040.17	145	1.51	3	145	100.00
RECLTD	N8	09-May-2022	1070.05	1072.00	1079.00	1071.60	1079.00	1079.00	1074.42	333	3.58	7	333	100.00
RECLTD	N9	09-May-2022	1220.82	1218.00	1219.01	1215.00	1219.00	1219.00	1217.73	611	7.44	11	611	100.00
RECLTD	NG	09-May-2022	1379.56	1280.00	1282.00	1280.00	1282.00	1282.00	1281.00	204	2.61	2	102	50.00
RECLTD	NH	09-May-2022	1226.00	1226.00	1226.00	1226.00	1226.00	1226.00	1226.00	73	0.89	4	73	100.00
REDINGTON	EQ	09-May-2022	138.30	137.80	142.70	134.50	142.00	141.65	139.78	3845034	5374.63	29798	1198288	31.16
REFEX	EQ	09-May-2022	119.10	137.00	142.00	131.00	139.45	139.50	138.24	1256345	1736.77	22057	402511	32.04
REGENCERAM	BE	09-May-2022	1.95	1.95	1.95	1.95	1.95	1.95	1.95	194	0.00	1	-	-
RELAXO	EQ	09-May-2022	1071.90	1070.00	1091.95	1046.55	1085.00	1085.35	1072.94	124642	1337.33	16306	47502	38.11
RELCAPITAL	EQ	09-May-2022	14.95	15.00	15.65	14.50	15.65	15.65	15.31	1240815	189.94	3480	711980	57.38
RELIANCE	EQ	09-May-2022	2620.65	2574.95	2597.10	2507.00	2508.00	2518.30	2540.75	8345649	212042.15	344258	3496083	41.89
RELIGARE	EQ	09-May-2022	115.10	114.50	114.90	111.00	113.05	113.25	113.00	655647	740.88	7478	350615	53.48
RELINFRA	EQ	09-May-2022	111.30	111.45	115.00	105.00	113.00	112.30	111.11	2003478	2226.02	13529	800154	39.94
REMSONSIND	EQ	09-May-2022	202.30	202.95	215.05	193.70	201.60	203.15	202.19	7121	14.40	257	3556	49.94
RENUKA	EQ	09-May-2022	50.90	50.50	50.50	48.00	48.40	48.40	49.16	11577115	5691.12	39173	5004441	43.23
REPCOHOME	EQ	09-May-2022	169.40	169.60	175.00	165.60	170.55	169.50	168.33	101345	170.59	5677	62898	62.06
REPL	EQ	09-May-2022	204.10	200.05	206.35	198.75	201.00	201.10	202.47	11912	24.12	511	7297	61.26
REPRO	EQ	09-May-2022	412.45	428.00	428.00	405.20	408.00	417.20	412.57	1954	8.06	212	969	49.59
RESPONIND	EQ	09-May-2022	147.70	147.00	147.00	142.00	143.00	143.25	144.01	158206	227.84	10840	14662	9.27
REVATHI	EQ	09-May-2022	641.50	635.15	645.00	628.05	645.00	643.45	642.09	1101	7.07	72	1038	94.28
REXPIPES	SM	09-May-2022	33.95	32.30	32.30	32.30	32.30	32.30	32.30	8000	2.58	2	8000	100.00
RGL	EQ	09-May-2022	693.20	695.00	695.00	650.00	673.80	675.35	668.96	43160	288.72	3253	11064	25.63
RHFL	EQ	09-May-2022	3.75	3.60	3.85	3.60	3.80	3.80	3.74	749874	28.08	1113	505604	67.43
RHFL	N6	09-May-2022	319.24	330.00	378.80	320.00	361.00	361.00	331.54	1804	5.98	53	1767	97.95
RHFL	N8	09-May-2022	188.00	210.00	225.60	186.00	225.60	225.60	214.05	2148	4.60	34	1992	92.74
RHIM	EQ	09-May-2022	558.95	558.95	569.00	543.95	548.05	550.35	554.10	171114	948.14	12531	84243	49.23
RICOAUTO	EQ	09-May-2022	35.95	35.50	35.80	34.15	35.15	35.00	34.88	419760	146.42	3080	130856	31.17
RIIL	EQ	09-May-2022	1068.10	1052.00	1097.70	1012.05	1016.05	1020.90	1059.71	2452800	25992.46	90912	261899	10.68
RITCO	EQ	09-May-2022	135.55	135.00	139.45	129.00	137.15	136.85	133.87	38985	52.19	445	24531	62.92
RITES	EQ	09-May-2022	259.25	255.60	258.10	253.45	255.50	256.15	255.91	104915	268.49	5714	56435	53.79
RKDL	BE	09-May-2022	10.30	10.70	10.70	10.40	10.50	10.50	10.49	7115	0.75	41	-	-
RKEC	EQ	09-May-2022	45.50	49.60	49.60	45.00	45.20	45.45	45.85	11672	5.35	195	6900	59.12
RKFORGE	EQ	09-May-2022	173.45	174.90	176.80	170.10	173.50	172.55	173.02	230664	399.09	5810	98022	42.50
RMCL	BZ	09-May-2022	2.40	2.45	2.45	2.30	2.30	2.35	2.34	36262	0.85	68	-	-
RMDRIP	SM	09-May-2022	16.50	16.50	16.50	16.50	16.50	16.50	16.50	2000	0.33	1	2000	100.00
RML	EQ	09-May-2022	331.95	334.95	337.45	324.50	325.00	325.60	327.20	4671	15.28	457	2287	48.96
RNAVAL	BZ	09-May-2022	3.20	3.20	3.20	3.05	3.10	3.15	3.09	876646	27.06	876	-	-
ROHLTD	EQ	09-May-2022	142.40	141.90	141.90	135.30	135.50	137.50	137.64	85951	118.31	994	63140	73.46
ROLEXRINGS	EQ	09-May-2022	1211.55	1200.00	1200.05	1150.75	1170.00	1173.00	1170.50	12912	151.13	2194	6271	48.57
ROLLT	EQ	09-May-2022	1.85	1.85	1.85	1.75	1.85	1.85	1.80	441826	7.95	481	289770	65.58
ROLTA	BE	09-May-2022	5.25	5.25	5.25	5.00	5.15	5.15	5.06	208444	10.55	350	-	-
ROML	EQ	09-May-2022	69.85	70.80	73.30	67.05	73.30	73.00	69.91	17715	12.39	537	9857	55.64
ROSSARI	EQ	09-May-2022	890.15	887.65	905.00	867.95	900.00	900.00	887.46	41332	366.80	10866	11919	28.84
ROSSELLIND	EQ	09-May-2022	179.60	175.10	187.15	173.10	182.65	179.25	181.10	85824	155.43	2784	33136	38.61
ROTO	EQ	09-May-2022	426.55	430.00	434.80	414.90	430.10	430.15	427.45	27170	116.14	1380	14953	55.03
ROUTE	EQ	09-May-2022	1531.65	1522.00	1525.00	1466.05	1479.00	1479.60	1483.07	99929	1482.02	11759	35826	35.85
RPGLIFE	EQ	09-May-2022	507.85	506.90	509.50	495.50	507.00	503.80	502.48	15081	75.78	1096	6990	46.35
RPOWER	EQ	09-May-2022	13.10	13.10	13.75	12.80	13.75	13.70	13.37	18256241	2440.62	21284	8054940	44.12
RPPINFRA	EQ	09-May-2022	43.60	43.00	43.50	42.00	43.00	43.10	42.76	60250	25.76	748	36427	60.46
RPPL	EQ	09-May-2022	194.50	195.00	195.00	182.60	188.90	187.70	186.27	20704	38.57	972	12294	59.38
RPSGVENT	EQ	09-May-2022	545.65	545.65	545.65	525.60	538.60	539.25	533.11	33553	178.88	2227	18029	53.73
RSSOFTWARE	EQ	09-May-2022	30.05	30.20	30.20	29.10	29.40	29.40	29.44	31344	9.23	506	17273	55.11
RSWM	EQ	09-May-2022	540.75	540.75	549.50	525.25	537.00	542.35	535.97	124034	664.79	5589	47639	38.41
RSYSTEMS	EQ	09-May-2022	232.40	230.00	234.60	222.10	228.00	228.80	227.01	67789	153.89	3631	31273	46.13
RTNINDIA	EQ	09-May-2022	40.85	40.85	40.85	39.50	40.05	39.95	40.00	845912	338.33	6829	517289	61.15
RTNPOWER	EQ	09-May-2022	4.80	4.75	4.80	4.60	4.70	4.65	4.67	9661695	450.93	8867	5057271	52.34
RUBYMILLS	EQ	09-May-2022	419.90	386.35	419.00	386.35	409.90	407.20	407.84	63004	256.95	5284	18865	29.94
RUCHI	EQ	09-May-2022	1094.55	1084.90	1109.00	1051.00	1070.00	1073.65	1082.07	4516896	48875.78	146786	1122350	24.85
RUCHINFRA	BE	09-May-2022	9.50	9.45	9.80	9.20	9.65	9.65	9.53	112740	10.74	354	-	-
RUCHIRA	EQ	09-May-2022	107.50	108.70	108.70	94.55	95.95	95.65	99.62	266655	265.65	6927	117308	43.99
RUPA	EQ	09-May-2022	513.65	507.40	512.00	495.00	499.00	499.95	502.29	410831	2063.55	11637	127399	31.01
RUSHIL	EQ	09-May-2022	468.55	464.00	481.95	454.70	463.10	465.90	465.56	31023	144.43	2106	16557	53.37
RVHL	BE	09-May-2022	22.75	22.85	23.25	21.65	22.00	22.55	22.00	32637	7.18	76	-	-
RVNL	EQ	09-May-2022	32.40	32.40	32.50	31.75	32.20	32.15	32.08	1495276	479.69	11087	663969	44.40
SABEVENTS	EQ	09-May-2022	6.05	5.95	6.30	5.80	6.20	6.20	6.07	13119	0.80	116	6631	50.55
SADBHAV	EQ	09-May-2022	29.90	29.50	29.60	28.55	28.90	28.85	29.00	450771	130.72	3161	278688	61.82
SADBHIN	BE	09-May-2022	10.10	10.20	10.20	9.70	9.95	9.80	9.89	140240	13.87	498	-	-
SAFARI	EQ	09-May-2022	924.65	924.65	980.00	912.50	980.00	973.50	955.53	14972	143.06	2004	7653	51.12
SAGARDEEP	EQ	09-May-2022	32.15	32.15	34.00	30.45	32.95	33.20	31.88	45596	14.54	758	22332	48.98
SAGCEM	EQ	09-May-2022	224.35	225.80	250.00	222.50	228.40	225.35	230.63	131427	303.11	4705	37482	28.52
SAIL	EQ	09-May-2022	89.90	89.90	89.90	86.80	87.95	87.90	87.77	29833441	26185.78	100532	7296937	24.46
SAKAR	EQ	09-May-2022	123.00	128.00	128.00	120.35	125.00	122.75	122.61	9739	11.94	207	5411	55.56
SAKHTISUG	EQ	09-May-2022	17.35	17.05	17.80	16.65	17.35	17.35	17.28	169934	29.36	998	88131	51.86
SAKSOFT	EQ	09-May-2022	778.90	777.90	777.90	730.55	734.00	748.15	754.78	35398	267.18	3147	7761	21.92
SAKUMA	EQ	09-May-2022	18.25	18.45	19.65	17.35	18.20	18.20	18.48	3829781	707.65	9168	1625583	42.45
SALASAR	EQ	09-May-2022	272.60	274.70	274.70	261.20	267.65	266.50	266.13	34940	92.99	2050	14844	42.48
SALONA	EQ	09-May-2022	257.60	257.60	271.00	243.60	252.95	250.95	258.95	4784	12.39	685	1425	29.79
SALSTEEL	EQ	09-May-2022	9.40	9.55	9.60	9.05	9.40	9.50	9.33	113264	10.57	702	63880	56.40
SALZERELEC	EQ	09-May-2022	197.20	196.00	204.40	182.10	185.00	185.20	188.19	74934	141.02	1547	48616	64.88
SAMBHAAV	EQ	09-May-2022	4.10	4.20	4.45	3.85	4.40	4.35	4.17	103977	4.34	434	78050	75.06
SANCO	EQ	09-May-2022	11.80	11.80	11.80	11.25	11.25	11.35	11.37	16110	1.83	107	11317	70.25
SANDESH	EQ	09-May-2022	766.35	761.10	765.95	754.00	755.00	755.75	757.93	934	7.08	135	605	64.78
SANDHAR	EQ	09-May-2022	246.10	247.85	247.85	230.55	235.60	237.45	238.33	48920	116.59	2632	23411	47.86
SANGAMIND	EQ	09-May-2022	338.00	325.00	332.05	319.00	320.00	321.15	324.49	58574	190.07	3695	15998	27.31
SANGHIIND	EQ	09-May-2022	44.55	43.65	44.30	43.20	44.10	43.80	43.57	272065	118.54	2263	148806	54.70
SANGHVIMOV	EQ	09-May-2022	173.45	171.45	179.00	171.00	177.50	176.70	174.66	59210	103.41	1919	31672	53.49
SANGINITA	EQ	09-May-2022	22.35	22.80	22.80	21.00	21.20	21.45	21.84	50129	10.95	458	31166	62.17
SANOFI	EQ	09-May-2022	6862.85	6863.00	6887.40	6660.00	6670.00	6710.25	6793.40	20782	1411.80	5076	12523	60.26
SANSERA	EQ	09-May-2022	729.90	749.75	749.75	712.30	724.00	732.00	729.63	40085	292.47	5528	12004	29.95
SANWARIA	BZ	09-May-2022	1.00	1.00	1.05	0.95	1.00	0.95	0.97	1151603	11.21	839	-	-
SAPPHIRE	EQ	09-May-2022	1199.00	1199.00	1199.00	1105.50	1148.00	1142.75	1146.66	318500	3652.10	18631	237847	74.68
SARDAEN	EQ	09-May-2022	1167.15	1148.25	1177.95	1104.00	1130.55	1148.20	1133.68	88519	1003.53	8277	28361	32.04
SAREGAMA	EQ	09-May-2022	395.10	395.80	396.00	375.35	396.00	394.55	384.78	169492	652.16	7723	100228	59.13
SARLAPOLY	EQ	09-May-2022	55.00	53.30	56.80	52.80	53.30	54.50	53.75	242633	130.41	2223	134054	55.25
SARVESHWAR	SM	09-May-2022	42.45	42.50	44.55	42.50	44.55	44.55	43.63	11200	4.89	7	9600	85.71
SASKEN	EQ	09-May-2022	784.60	785.00	785.00	751.55	760.30	762.25	764.54	15193	116.16	1860	7294	48.01
SASTASUNDR	EQ	09-May-2022	368.45	367.00	368.35	346.35	363.00	364.50	360.41	41700	150.29	3018	19748	47.36
SATHAISPAT	BE	09-May-2022	3.20	3.20	3.35	3.20	3.30	3.30	3.30	900	0.03	3	-	-
SATIA	EQ	09-May-2022	129.45	127.60	128.20	123.05	125.00	124.45	125.41	209106	262.24	3512	100592	48.11
SATIN	EQ	09-May-2022	122.30	121.90	121.90	116.20	117.30	116.90	117.12	206838	242.26	2160	151557	73.27
SBC	EQ	09-May-2022	5.95	5.90	5.95	5.70	5.80	5.75	5.78	1061180	61.34	1869	520874	49.08
SBCL	EQ	09-May-2022	448.85	443.85	450.30	424.00	428.50	429.85	436.73	80340	350.87	6839	46267	57.59
SBICARD	EQ	09-May-2022	752.90	741.00	763.70	730.45	763.05	761.50	745.83	1694548	12638.41	62115	781978	46.15
SBIETFCON	EQ	09-May-2022	67.86	66.50	68.35	65.65	66.90	66.97	66.95	5394	3.61	163	4623	85.71
SBIETFIT	EQ	09-May-2022	315.45	315.45	317.00	308.15	315.50	315.37	314.45	14435	45.39	377	8360	57.91
SBIETFPB	EQ	09-May-2022	175.37	175.75	175.75	172.50	174.19	173.71	173.25	8663	15.01	71	5102	58.89
SBIETFQLTY	EQ	09-May-2022	143.80	144.00	144.53	141.07	142.44	141.89	142.60	9060	12.92	154	8772	96.82
SBILIFE	EQ	09-May-2022	1059.15	1034.00	1074.90	1033.20	1065.00	1064.45	1064.70	1201027	12787.36	66907	515900	42.95
SBIN	EQ	09-May-2022	483.95	477.10	483.70	473.80	476.45	475.90	477.81	13544947	64718.55	170758	5364082	39.60
SCAPDVR	EQ	09-May-2022	10.80	10.35	11.00	10.35	10.75	10.70	10.75	351533	37.79	747	237252	67.49
SCHAEFFLER	EQ	09-May-2022	2288.20	2279.95	2288.25	2161.65	2195.00	2193.20	2186.05	59413	1298.80	10793	28843	48.55
SCHAND	EQ	09-May-2022	101.95	101.95	103.00	99.00	101.00	101.30	100.58	43958	44.21	1363	19760	44.95
SCHNEIDER	EQ	09-May-2022	122.35	121.00	122.20	117.60	119.00	119.25	119.43	634756	758.09	7629	253925	40.00
SCI	EQ	09-May-2022	124.65	122.00	122.00	117.10	117.30	117.65	119.59	2067250	2472.12	14426	708524	34.27
SDBL	BE	09-May-2022	63.75	63.90	63.95	60.60	60.60	61.55	61.64	169070	104.21	678	-	-
SEAMECLTD	EQ	09-May-2022	1041.50	1035.00	1035.00	995.80	1008.00	1018.45	1012.56	22020	222.97	2310	14318	65.02
SECL	SM	09-May-2022	87.45	83.10	83.10	83.10	83.10	83.10	83.10	3000	2.49	1	3000	100.00
SECURCRED	SM	09-May-2022	114.65	110.00	110.00	108.95	108.95	108.95	109.16	3000	3.27	5	3000	100.00
SECURKLOUD	EQ	09-May-2022	78.15	77.50	77.75	74.00	74.30	74.25	75.15	50699	38.10	1241	36587	72.17
SEJALLTD	BE	09-May-2022	264.10	251.10	265.00	250.90	250.90	251.45	251.63	4362	10.98	96	-	-
SELAN	EQ	09-May-2022	198.30	197.55	200.00	192.65	196.00	196.75	195.05	169909	331.41	2285	109806	64.63
SELMC	BE	09-May-2022	1566.60	1535.30	1535.30	1535.30	1535.30	1535.30	1535.30	265	4.07	64	-	-
SEPC	EQ	09-May-2022	9.00	8.90	9.10	8.35	8.80	8.80	8.74	719490	62.87	886	398676	55.41
SEPOWER	EQ	09-May-2022	22.25	23.00	23.00	21.15	21.15	21.15	21.45	51617	11.07	309	33380	64.67
SEQUENT	EQ	09-May-2022	128.00	118.20	132.20	118.20	130.00	131.40	125.91	2279865	2870.58	33304	764359	33.53
SERVOTECH	EQ	09-May-2022	87.10	87.10	87.10	83.45	84.30	84.85	85.05	108987	92.70	322	7200	6.61
SESHAPAPER	EQ	09-May-2022	199.35	204.00	206.15	189.75	190.80	190.70	196.06	311573	610.88	8405	117721	37.78
SETCO	EQ	09-May-2022	15.25	15.25	15.25	14.60	14.80	14.85	14.79	73170	10.82	378	54616	74.64
SETF10GILT	EQ	09-May-2022	196.00	195.20	196.60	195.20	195.45	195.45	195.85	96	0.19	16	77	80.21
SETFGOLD	EQ	09-May-2022	45.75	45.95	45.95	45.56	45.61	45.69	45.73	563157	257.53	1935	414768	73.65
SETFNIF50	EQ	09-May-2022	168.76	167.70	169.68	165.58	168.50	167.19	166.78	1954636	3260.00	8089	1499385	76.71
SETFNIFBK	EQ	09-May-2022	346.04	344.80	344.90	339.20	343.01	342.61	341.66	62357	213.05	1383	34524	55.37
SETFNN50	EQ	09-May-2022	423.46	423.00	424.00	412.00	417.00	413.56	415.33	41304	171.55	1559	32200	77.96
SETUINFRA	BE	09-May-2022	2.85	2.90	2.90	2.75	2.75	2.75	2.77	133752	3.71	177	-	-
SEYAIND	BE	09-May-2022	31.55	31.00	32.50	31.00	31.50	31.40	31.41	7075	2.22	91	-	-
SFL	EQ	09-May-2022	3540.40	3531.00	3550.00	3461.05	3512.00	3484.85	3509.74	8221	288.54	3005	2276	27.69
SGBAPR28I	GB	09-May-2022	4778.26	4740.00	4790.00	4740.00	4770.00	4767.74	4771.40	231	11.02	75	156	67.53
SGBAUG24	GB	09-May-2022	5078.74	5139.00	5139.00	4972.00	5001.00	5007.13	4996.55	799	39.92	43	712	89.11
SGBAUG27	GB	09-May-2022	4780.33	4800.00	4800.00	4762.00	4762.00	4762.00	4786.18	55	2.63	4	55	100.00
SGBAUG28V	GB	09-May-2022	4831.15	4830.00	4835.00	4803.01	4829.99	4827.50	4822.37	3488	168.20	177	3106	89.05
SGBAUG29V	GB	09-May-2022	4765.00	4800.00	4800.00	4721.00	4750.00	4754.84	4752.48	194	9.22	44	140	72.16
SGBD29VIII	GB	09-May-2022	4770.08	4750.00	4770.00	4611.00	4770.00	4765.97	4733.82	743	35.17	112	641	86.27
SGBDC27VII	GB	09-May-2022	4773.21	4781.00	4781.00	4752.00	4780.00	4780.00	4772.81	154	7.35	30	154	100.00
SGBDEC25	GB	09-May-2022	5100.00	4885.00	4885.00	4885.00	4885.00	4885.00	4885.00	2	0.10	1	2	100.00
SGBDEC2513	GB	09-May-2022	4985.00	4985.00	4985.00	4985.00	4985.00	4985.00	4985.00	1	0.05	1	1	100.00
SGBFEB24	GB	09-May-2022	5039.07	4900.00	5069.00	4900.00	5000.00	5000.00	4990.65	46	2.30	7	45	97.83
SGBFEB28IX	GB	09-May-2022	4751.40	4948.90	4948.90	4756.00	4756.00	4756.00	4868.30	3	0.15	3	3	100.00
SGBFEB29XI	GB	09-May-2022	4770.00	4750.00	4770.00	4737.00	4765.00	4761.11	4746.69	451	21.41	31	411	91.13
SGBJ28VIII	GB	09-May-2022	4780.00	4789.90	4789.90	4730.00	4750.00	4750.00	4744.04	47	2.23	20	47	100.00
SGBJAN26	GB	09-May-2022	4810.02	4849.00	4849.00	4849.00	4849.00	4849.00	4849.00	5	0.24	5	5	100.00
SGBJAN27	GB	09-May-2022	4935.30	4851.00	4851.00	4750.00	4780.00	4780.00	4784.75	4	0.19	4	3	75.00
SGBJAN29IX	GB	09-May-2022	4756.41	4730.00	4770.00	4715.00	4760.00	4757.48	4747.07	740	35.13	68	605	81.76
SGBJAN29X	GB	09-May-2022	4755.03	4770.00	4771.00	4611.00	4769.99	4768.49	4725.38	317	14.98	47	241	76.03
SGBJAN30IX	GB	09-May-2022	4750.36	4750.00	4776.99	4740.01	4741.01	4741.01	4750.93	218	10.36	52	215	98.62
SGBJU29III	GB	09-May-2022	4764.38	4745.00	4769.98	4745.00	4769.98	4758.00	4755.39	145	6.90	30	117	80.69
SGBJUL25	GB	09-May-2022	5000.00	5000.00	5010.00	5000.00	5001.00	5001.00	5002.00	45	2.25	7	45	100.00
SGBJUL27	GB	09-May-2022	4914.00	4750.00	4900.00	4750.00	4765.00	4765.00	4761.65	34	1.62	7	34	100.00
SGBJUL28IV	GB	09-May-2022	4778.88	4778.01	4778.01	4743.00	4759.81	4752.10	4752.65	298	14.16	42	243	81.54
SGBJUL29IV	GB	09-May-2022	4768.00	4770.00	4770.00	4740.00	4770.00	4762.61	4749.39	876	41.60	79	646	73.74
SGBJUN28	GB	09-May-2022	4766.04	4732.00	4770.00	4732.00	4770.00	4761.50	4754.53	766	36.42	62	595	77.68
SGBJUN29II	GB	09-May-2022	4766.24	4740.00	4770.00	4740.00	4770.00	4763.02	4760.33	445	21.18	55	431	96.85
SGBMAR24	GB	09-May-2022	5020.22	5050.00	5510.00	5050.00	5150.00	5367.32	5351.38	199	10.65	20	177	88.94
SGBMAR25	GB	09-May-2022	5020.00	4930.00	4932.00	4930.00	4930.00	4930.80	4930.25	71	3.50	9	65	91.55
SGBMAR28X	GB	09-May-2022	4723.84	4760.00	4765.00	4758.99	4765.00	4761.17	4760.57	146	6.95	50	146	100.00
SGBMAR30X	GB	09-May-2022	4804.24	4775.00	4830.00	4611.00	4770.00	4766.12	4728.85	333	15.75	75	236	70.87
SGBMAY25	GB	09-May-2022	4866.81	4900.00	4980.00	4870.00	4890.00	4890.00	4890.34	345	16.87	46	245	71.01
SGBMAY26	GB	09-May-2022	4825.00	4967.00	4967.00	4959.99	4959.99	4959.99	4962.33	3	0.15	2	3	100.00
SGBMAY28	GB	09-May-2022	4777.81	4750.10	4788.00	4750.00	4775.00	4770.70	4765.53	725	34.55	50	652	89.93
SGBMAY29I	GB	09-May-2022	4781.68	4780.00	4781.68	4733.00	4770.00	4768.24	4774.18	2853	136.21	140	2340	82.02
SGBMR29XII	GB	09-May-2022	4771.22	4726.00	4770.00	4724.00	4770.00	4757.94	4742.27	1922	91.15	101	1607	83.61
SGBN28VIII	GB	09-May-2022	4790.20	4770.20	4792.00	4770.00	4791.01	4791.01	4783.94	173	8.28	22	111	64.16
SGBNOV23	GB	09-May-2022	5101.00	5195.00	5195.00	5100.00	5100.00	5134.50	5170.80	5	0.26	3	4	80.00
SGBNOV24	GB	09-May-2022	4939.53	4925.00	4950.00	4920.00	4920.00	4926.42	4937.35	78	3.85	18	65	83.33
SGBNOV258	GB	09-May-2022	4850.00	4825.00	4840.00	4825.00	4840.00	4840.00	4828.00	5	0.24	2	5	100.00
SGBNOV26	GB	09-May-2022	4780.00	4780.00	4850.00	4760.00	4850.00	4850.00	4796.94	24	1.15	5	14	58.33
SGBNV29VII	GB	09-May-2022	4774.57	4750.00	4770.00	4727.00	4770.00	4766.14	4756.25	528	25.11	75	520	98.48
SGBOC28VII	GB	09-May-2022	4771.00	4755.00	4774.00	4735.25	4745.00	4754.66	4747.26	366	17.37	28	319	87.16
SGBOCT25	GB	09-May-2022	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4	0.20	1	4	100.00
SGBOCT25IV	GB	09-May-2022	5000.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	100	4.90	2	100	100.00
SGBOCT25V	GB	09-May-2022	4950.00	4900.00	4911.00	4900.00	4911.00	4911.00	4905.33	21	1.03	5	11	52.38
SGBOCT26	GB	09-May-2022	4760.00	4880.00	4880.00	4880.00	4880.00	4880.00	4880.00	5	0.24	1	5	100.00
SGBOCT27	GB	09-May-2022	4751.05	4750.05	4759.00	4750.05	4759.00	4759.00	4758.01	18	0.86	17	18	100.00
SGBOCT27VI	GB	09-May-2022	4730.00	4730.00	4799.98	4730.00	4798.88	4798.88	4783.40	61	2.92	11	54	88.52
SGBSEP24	GB	09-May-2022	4991.72	5141.47	5141.47	4900.00	4930.00	4934.01	4937.29	463	22.86	50	326	70.41
SGBSEP27	GB	09-May-2022	4790.00	4760.00	4825.00	4760.00	4825.00	4825.00	4770.83	12	0.57	2	12	100.00
SGBSEP28VI	GB	09-May-2022	4766.07	4766.07	4796.00	4725.00	4763.02	4761.94	4763.95	1162	55.36	75	951	81.84
SGBSEP29VI	GB	09-May-2022	4760.26	4726.00	4820.00	4726.00	4740.02	4751.86	4751.56	237	11.26	58	169	71.31
SGIL	EQ	09-May-2022	181.55	177.95	184.85	177.95	180.00	180.45	180.29	1455	2.62	83	958	65.84
SGL	EQ	09-May-2022	25.40	24.20	24.85	24.15	24.15	24.35	24.41	13547	3.31	131	7061	52.12
SHAHALLOYS	EQ	09-May-2022	74.20	74.00	77.90	71.15	77.90	76.85	77.29	89104	68.86	698	60501	67.90
SHAILY	EQ	09-May-2022	2007.75	2000.05	2120.00	1980.10	2120.00	2080.70	2021.30	3646	73.70	674	2924	80.20
SHAKTIPUMP	EQ	09-May-2022	481.85	480.00	480.00	461.50	469.45	465.45	467.61	54824	256.36	3360	28904	52.72
SHALBY	EQ	09-May-2022	116.50	116.10	116.85	113.15	115.00	115.10	115.01	59542	68.48	1379	31192	52.39
SHALPAINTS	EQ	09-May-2022	138.90	138.80	142.45	135.70	138.00	137.55	138.23	132075	182.57	2773	64228	48.63
SHANKARA	EQ	09-May-2022	722.95	709.00	722.65	701.00	707.00	707.70	707.05	46377	327.91	5612	18121	39.07
SHANTI	EQ	09-May-2022	22.25	22.25	22.95	21.15	21.40	21.40	21.80	4893	1.07	34	4393	89.78
SHANTIGEAR	EQ	09-May-2022	221.45	223.20	244.40	221.45	235.00	234.45	234.62	1477268	3465.95	34104	317305	21.48
SHARDACROP	EQ	09-May-2022	626.15	618.00	627.95	612.10	619.70	617.40	619.01	47681	295.15	3648	27161	56.96
SHARDAMOTR	EQ	09-May-2022	729.60	715.10	726.05	690.55	696.30	700.75	710.77	12456	88.53	1077	7222	57.98
SHAREINDIA	EQ	09-May-2022	1285.45	1250.00	1280.00	1250.00	1279.00	1265.30	1259.28	41352	520.74	3606	24129	58.35
SHARIABEES	EQ	09-May-2022	410.63	423.70	423.70	403.02	408.48	407.80	407.06	1202	4.89	110	1076	89.52
SHEMAROO	EQ	09-May-2022	124.30	120.30	124.40	117.15	119.90	120.20	119.40	68131	81.35	1791	42955	63.05
SHIGAN	SM	09-May-2022	119.80	123.95	123.95	118.00	122.00	121.95	121.16	111000	134.49	36	51000	45.95
SHIL	EQ	09-May-2022	322.40	322.40	322.40	307.15	308.70	309.90	310.94	129397	402.34	6007	75949	58.69
SHILPAMED	EQ	09-May-2022	427.35	424.70	434.00	411.40	425.45	426.75	421.56	142181	599.39	6070	40801	28.70
SHIVALIK	EQ	09-May-2022	888.50	901.75	901.75	863.30	865.55	865.35	876.27	3472	30.42	473	1719	49.51
SHIVAMAUTO	EQ	09-May-2022	31.65	31.65	32.30	30.60	32.00	31.65	31.45	85394	26.86	645	56960	66.70
SHIVAMILLS	EQ	09-May-2022	107.60	103.50	106.00	102.25	102.25	102.85	103.40	5781	5.98	205	3509	60.70
SHIVATEX	EQ	09-May-2022	217.35	216.50	216.50	210.00	212.00	211.30	212.23	6222	13.21	248	4097	65.85
SHK	EQ	09-May-2022	140.95	140.00	142.55	128.30	138.50	139.00	138.30	203140	280.93	5193	67143	33.05
SHOPERSTOP	EQ	09-May-2022	486.90	489.05	492.20	466.85	470.35	472.35	480.07	98655	473.61	3871	21937	22.24
SHRADHA	EQ	09-May-2022	45.20	45.20	46.65	44.70	45.80	45.80	45.46	4493	2.04	181	2461	54.77
SHREDIGCEM	EQ	09-May-2022	68.35	67.90	67.95	65.00	65.70	65.95	66.52	156738	104.26	3572	73171	46.68
SHREECEM	EQ	09-May-2022	23973.65	23880.00	24187.70	23500.05	24169.00	24058.30	23867.89	35191	8399.35	12344	8549	24.29
SHREEPUSHK	EQ	09-May-2022	252.40	250.00	283.00	238.45	282.90	277.40	263.28	248406	654.01	9866	117348	47.24
SHREERAMA	EQ	09-May-2022	14.40	14.50	14.70	13.85	14.00	14.00	14.20	36743	5.22	334	22839	62.16
SHRENIK	EQ	09-May-2022	2.50	2.40	2.50	2.40	2.40	2.45	2.43	1753403	42.67	1455	1047494	59.74
SHREYANIND	EQ	09-May-2022	123.05	121.00	121.00	117.05	117.20	117.60	119.07	18606	22.15	466	11380	61.16
SHREYAS	EQ	09-May-2022	350.20	349.00	350.00	324.85	329.90	331.60	338.94	88244	299.10	3826	28471	32.26
SHRIPISTON	BE	09-May-2022	678.70	708.00	708.00	678.70	682.00	682.60	686.20	190	1.30	23	-	-
SHRIRAMCIT	EQ	09-May-2022	1702.95	1705.00	1750.00	1632.65	1680.00	1684.75	1678.62	65550	1100.33	7900	29090	44.38
SHRIRAMPPS	EQ	09-May-2022	67.60	66.00	67.55	65.25	67.05	66.90	66.42	319728	212.35	3093	137588	43.03
SHUBHLAXMI	SM	09-May-2022	16.95	16.95	17.75	16.95	17.75	17.75	17.21	14000	2.41	11	12000	85.71
SHYAMCENT	EQ	09-May-2022	27.35	27.10	28.70	26.00	26.00	26.00	26.67	716282	191.00	3251	501314	69.99
SHYAMMETL	EQ	09-May-2022	311.20	310.00	315.80	300.00	311.00	309.60	309.43	167033	516.85	4322	86550	51.82
SHYAMTEL	BE	09-May-2022	11.15	10.60	10.60	10.60	10.60	10.60	10.60	300	0.03	1	-	-
SICAL	EQ	09-May-2022	11.35	11.80	11.80	11.20	11.50	11.55	11.40	53963	6.15	235	47540	88.10
SIDDHIKA	SM	09-May-2022	86.95	85.00	89.80	85.00	89.80	89.80	87.40	4000	3.50	2	4000	100.00
SIEMENS	EQ	09-May-2022	2216.00	2210.00	2216.00	2150.10	2206.05	2198.45	2184.24	295946	6464.17	21890	103683	35.03
SIGACHI	EQ	09-May-2022	274.10	272.00	274.95	265.55	274.00	271.55	269.83	52531	141.74	3980	21084	40.14
SIGIND	EQ	09-May-2022	41.65	42.40	42.40	39.25	39.80	39.80	40.58	38691	15.70	495	25960	67.10
SIKKO	EQ	09-May-2022	54.50	55.80	58.55	54.00	57.00	56.80	56.95	4872	2.77	136	3046	62.52
SIL	BE	09-May-2022	15.80	15.70	16.15	15.50	15.75	15.75	15.73	6684	1.05	25	-	-
SILGO	EQ	09-May-2022	29.50	29.50	31.00	29.00	31.00	30.40	29.87	23777	7.10	218	18743	78.83
SILINV	EQ	09-May-2022	331.95	339.25	339.95	313.20	339.95	336.15	324.83	2709	8.80	209	2102	77.59
SILLYMONKS	EQ	09-May-2022	21.70	21.30	21.95	20.30	20.70	20.70	20.75	2018	0.42	35	1551	76.86
SILVER	EQ	09-May-2022	64.57	64.57	64.98	63.95	64.10	64.09	64.27	143323	92.11	782	138551	96.67
SILVERTUC	SM	09-May-2022	232.00	212.10	213.05	212.10	213.05	212.40	212.42	3000	6.37	2	2000	66.67
SIMBHALS	BE	09-May-2022	30.50	29.00	31.85	29.00	29.55	29.45	29.30	96855	28.38	363	-	-
SIMPLEXINF	BE	09-May-2022	84.70	81.00	87.00	80.50	80.50	80.50	81.52	116844	95.25	398	-	-
SINTERCOM	EQ	09-May-2022	90.50	91.00	92.15	90.10	91.20	90.50	90.48	3740	3.38	38	2846	76.10
SIRCA	EQ	09-May-2022	476.15	461.00	474.90	460.05	465.25	469.80	467.70	13751	64.31	622	7868	57.22
SIS	EQ	09-May-2022	486.40	484.70	487.00	477.00	483.25	484.50	484.75	91802	445.01	2367	69949	76.20
SITINET	BE	09-May-2022	2.45	2.35	2.45	2.35	2.35	2.35	2.37	2532357	59.93	1880	-	-
SIYSIL	EQ	09-May-2022	619.40	647.30	659.00	608.15	610.85	616.50	637.30	390010	2485.53	16605	134062	34.37
SJS	EQ	09-May-2022	387.85	385.05	396.55	380.00	384.85	388.75	390.26	50821	198.34	2488	22333	43.94
SJVN	EQ	09-May-2022	28.40	28.55	28.55	27.60	27.90	27.95	27.86	6096149	1698.52	15878	2945170	48.31
SKFINDIA	EQ	09-May-2022	3199.70	3170.60	3199.45	3094.10	3127.00	3171.95	3177.35	42282	1343.45	4167	33628	79.53
SKIL	BE	09-May-2022	3.75	3.90	3.90	3.90	3.90	3.90	3.90	76019	2.96	48	-	-
SKIPPER	EQ	09-May-2022	58.05	58.00	58.45	56.10	56.10	56.60	56.90	49911	28.40	618	24509	49.11
SKMEGGPROD	EQ	09-May-2022	65.25	65.30	66.90	64.15	64.15	65.00	65.57	59777	39.19	1464	27041	45.24
SKSTEXTILE	SM	09-May-2022	21.00	20.05	20.05	20.05	20.05	20.05	20.05	1000	0.20	1	1000	100.00
SMARTLINK	EQ	09-May-2022	119.10	120.50	120.50	115.20	116.60	115.80	116.59	7391	8.62	386	4545	61.49
SMCGLOBAL	EQ	09-May-2022	85.05	88.80	88.80	82.50	83.50	83.40	84.43	688659	581.46	5478	399317	57.98
SMLISUZU	EQ	09-May-2022	620.45	624.50	626.50	608.85	610.00	613.65	618.41	9802	60.62	855	5273	53.80
SMLT	EQ	09-May-2022	102.45	99.45	103.50	97.85	100.00	100.95	101.10	4816	4.87	422	1627	33.78
SMSLIFE	EQ	09-May-2022	653.00	650.10	650.10	635.10	635.35	639.65	639.75	1695	10.84	150	1436	84.72
SMSPHARMA	EQ	09-May-2022	95.65	96.35	96.35	92.65	93.80	93.45	93.55	20947	19.60	527	12884	61.51
SNOWMAN	EQ	09-May-2022	35.00	35.55	36.70	34.45	36.20	36.45	35.69	599169	213.86	3067	314342	52.46
SOBHA	EQ	09-May-2022	558.40	558.00	586.00	553.15	572.80	576.05	575.35	503518	2897.01	19709	71881	14.28
SOFTTECH	BE	09-May-2022	118.15	118.15	124.00	112.30	113.05	113.05	118.90	226	0.27	18	-	-
SOLARA	EQ	09-May-2022	486.45	488.50	488.50	463.00	472.00	470.65	477.01	71021	338.78	4016	37814	53.24
SOLARINDS	EQ	09-May-2022	2983.65	2984.00	3007.95	2900.65	2980.00	2983.65	2980.16	36245	1080.16	6677	12423	34.28
SOMANYCERA	EQ	09-May-2022	637.95	631.65	634.85	600.00	605.00	605.55	621.02	65039	403.91	9275	13082	20.11
SOMATEX	BE	09-May-2022	7.45	7.20	7.70	7.15	7.35	7.40	7.35	6773	0.50	49	-	-
SOMICONVEY	EQ	09-May-2022	36.25	36.25	37.45	35.00	35.25	35.60	35.64	4470	1.59	199	2349	52.55
SONACOMS	EQ	09-May-2022	595.10	586.45	608.80	576.05	606.00	600.65	588.06	992665	5837.49	36368	584232	58.85
SONAMCLOCK	EQ	09-May-2022	89.05	89.00	91.25	83.55	90.50	89.90	88.93	137230	122.04	3836	6936	5.05
SONATSOFTW	EQ	09-May-2022	645.65	648.70	666.80	627.00	660.00	656.90	638.43	142401	909.14	8090	80542	56.56
SORILINFRA	EQ	09-May-2022	65.15	65.00	65.50	62.50	64.50	64.25	64.35	22228	14.30	589	8827	39.71
SOTL	EQ	09-May-2022	1126.70	1113.90	1123.35	1079.70	1080.00	1088.40	1098.49	6547	71.92	751	3526	53.86
SOUTHBANK	EQ	09-May-2022	7.80	7.85	8.50	7.75	8.05	8.05	8.12	21100480	1712.66	9893	2786201	13.20
SOUTHWEST	EQ	09-May-2022	203.40	208.50	208.50	198.05	202.05	200.30	200.53	12694	25.46	166	11081	87.29
SPAL	EQ	09-May-2022	377.60	379.80	398.00	368.50	389.00	391.65	386.93	83417	322.77	5153	44069	52.83
SPANDANA	EQ	09-May-2022	402.75	400.95	425.90	393.80	414.20	419.65	413.76	306760	1269.26	15771	83932	27.36
SPARC	EQ	09-May-2022	240.85	237.90	237.90	231.00	232.10	233.45	233.47	230859	538.98	5119	88580	38.37
SPCENET	BE	09-May-2022	2.40	2.50	2.50	2.50	2.50	2.50	2.50	10140	0.25	13	-	-
SPECIALITY	EQ	09-May-2022	140.70	140.80	140.80	134.15	134.50	134.85	136.19	97601	132.92	3266	39986	40.97
SPENCERS	EQ	09-May-2022	82.00	81.75	82.40	78.50	80.00	79.20	80.29	197762	158.78	3573	86607	43.79
SPENTEX	BZ	09-May-2022	2.65	2.65	2.70	2.55	2.55	2.55	2.56	16123	0.41	18	-	-
SPIC	EQ	09-May-2022	69.45	69.00	69.75	67.00	67.55	67.75	68.18	1249083	851.62	8509	274776	22.00
SPICEJET	EQ	09-May-2022	51.80	51.60	51.60	49.50	50.30	50.35	50.78	1695683	861.03	9398	484252	28.56
SPLIL	EQ	09-May-2022	61.65	61.30	64.50	56.95	57.00	59.25	60.96	232209	141.56	3465	75710	32.60
SPMLINFRA	EQ	09-May-2022	49.60	47.30	50.05	47.15	47.25	47.70	48.71	173240	84.38	880	128556	74.21
SPTL	BE	09-May-2022	6.90	6.95	7.00	6.60	6.60	6.60	6.64	1164048	77.24	1225	-	-
SPYL	BE	09-May-2022	0.75	0.70	0.80	0.70	0.80	0.75	0.80	193918	1.54	53	-	-
SREEL	EQ	09-May-2022	175.75	176.05	176.10	172.00	176.00	174.65	173.76	29784	51.75	635	25122	84.35
SREIBNPNCD	Y8	09-May-2022	284.99	270.02	272.01	265.20	272.01	272.01	266.87	815	2.17	10	500	61.35
SREINFRA	EQ	09-May-2022	5.00	5.15	5.15	4.95	5.00	4.95	5.01	256774	12.86	542	197920	77.08
SRF	EQ	09-May-2022	2301.05	2275.00	2276.75	2212.10	2219.00	2224.30	2246.96	1144796	25723.15	76312	604857	52.84
SRHHYPOLTD	EQ	09-May-2022	423.70	411.00	423.70	406.40	410.60	412.05	412.58	15067	62.16	882	6864	45.56
SRPL	EQ	09-May-2022	103.15	100.05	100.30	98.00	98.00	98.00	98.03	31297	30.68	94	30431	97.23
SRTRANSFIN	EQ	09-May-2022	1183.80	1178.00	1178.00	1135.60	1160.10	1157.00	1155.60	1520525	17571.16	44279	699948	46.03
SRTRANSFIN	YI	09-May-2022	1045.00	1045.00	1064.00	1042.00	1050.00	1050.00	1053.25	240	2.53	10	100	41.67
SRTRANSFIN	YK	09-May-2022	1090.00	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	5	0.05	1	5	100.00
SRTRANSFIN	YL	09-May-2022	1119.00	1116.00	1120.00	1115.00	1115.00	1115.00	1116.84	285	3.18	9	285	100.00
SRTRANSFIN	YN	09-May-2022	1434.16	1422.21	1423.21	1422.21	1423.20	1423.20	1423.19	102	1.45	3	102	100.00
SRTRANSFIN	YO	09-May-2022	1008.05	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	200	2.02	3	200	100.00
SRTRANSFIN	YR	09-May-2022	1059.99	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	50	0.54	1	50	100.00
SRTRANSFIN	YU	09-May-2022	1420.00	1420.00	1428.00	1420.00	1428.00	1427.23	1425.88	160	2.28	3	130	81.25
SRTRANSFIN	YV	09-May-2022	1011.06	1010.00	1020.00	1000.00	1020.00	1019.04	1009.22	2688	27.13	69	2172	80.80
SRTRANSFIN	YW	09-May-2022	1070.00	1070.00	1071.00	1070.00	1070.00	1070.00	1070.00	327	3.50	4	327	100.00
SRTRANSFIN	YY	09-May-2022	1051.00	1044.00	1044.00	1035.00	1041.00	1041.05	1038.65	885	9.19	16	500	56.50
SRTRANSFIN	Z2	09-May-2022	1384.00	1380.00	1380.00	1380.00	1380.00	1380.00	1380.00	635	8.76	11	635	100.00
SRTRANSFIN	Z3	09-May-2022	1021.90	1022.00	1022.00	1007.50	1010.00	1010.00	1016.32	70	0.71	5	60	85.71
SRTRANSFIN	Z4	09-May-2022	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	103	1.07	2	103	100.00
SRTRANSFIN	Z7	09-May-2022	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	4	0.04	4	4	100.00
SRTRANSFIN	ZD	09-May-2022	1008.11	1005.00	1005.00	1004.00	1004.00	1004.00	1004.00	500	5.02	5	500	100.00
SSWL	EQ	09-May-2022	837.05	801.00	828.00	795.00	805.10	813.35	809.45	48160	389.83	9130	16047	33.32
STAMPEDE	BE	09-May-2022	0.85	0.80	0.80	0.80	0.80	0.80	0.80	5795	0.05	12	-	-
STAR	EQ	09-May-2022	296.50	295.00	301.00	289.15	294.40	293.35	293.85	383128	1125.81	7558	74752	19.51
STARCEMENT	EQ	09-May-2022	89.15	89.15	89.40	87.05	88.50	88.65	88.42	42262	37.37	1170	26991	63.87
STARHEALTH	EQ	09-May-2022	726.20	711.70	717.45	694.00	694.10	698.00	707.39	566614	4008.19	8698	491273	86.70
STARPAPER	EQ	09-May-2022	163.30	161.00	161.75	156.05	157.05	157.40	158.62	66419	105.35	2130	27677	41.67
STARTECK	EQ	09-May-2022	176.25	162.95	169.25	158.65	158.65	158.65	162.25	10565	17.14	226	8446	79.94
STCINDIA	EQ	09-May-2022	98.35	98.90	99.05	96.05	96.20	96.60	97.38	33177	32.31	731	13686	41.25
STEELCAS	EQ	09-May-2022	334.75	319.75	338.45	319.75	325.00	326.35	329.75	11827	39.00	1101	6657	56.29
STEELCITY	EQ	09-May-2022	59.90	59.95	60.80	59.10	59.65	59.30	59.46	8526	5.07	115	6874	80.62
STEELXIND	EQ	09-May-2022	192.50	192.00	192.00	182.90	182.90	182.90	183.97	51847	95.39	474	41445	79.94
STEL	EQ	09-May-2022	127.15	126.00	128.00	121.50	124.30	124.70	124.38	9118	11.34	447	3856	42.29
STERTOOLS	EQ	09-May-2022	138.75	140.00	140.00	133.00	133.50	134.40	135.89	24672	33.53	944	13600	55.12
STLTECH	EQ	09-May-2022	175.55	173.00	175.55	169.40	172.50	171.35	172.14	951885	1638.59	14935	386213	40.57
STOVEKRAFT	EQ	09-May-2022	598.15	585.00	594.90	574.50	586.50	585.30	584.60	60582	354.16	4923	25832	42.64
STYLAMIND	EQ	09-May-2022	1014.55	1014.55	1016.60	975.00	975.00	986.10	1001.27	9428	94.40	2560	5410	57.38
SUBCAPCITY	BE	09-May-2022	100.15	95.15	95.15	95.15	95.15	95.15	95.15	178	0.17	10	-	-
SUBEXLTD	EQ	09-May-2022	33.30	33.00	33.10	32.10	32.30	32.25	32.52	2351131	764.60	8730	1057245	44.97
SUBROS	EQ	09-May-2022	330.40	331.95	331.95	318.25	318.25	321.30	323.37	9076	29.35	956	3862	42.55
SUDARSCHEM	EQ	09-May-2022	498.45	495.00	495.00	480.00	482.95	482.35	485.12	57004	276.54	5481	28928	50.75
SUMEETINDS	EQ	09-May-2022	10.05	9.60	9.85	9.55	9.55	9.55	9.59	145952	13.99	270	100869	69.11
SUMICHEM	EQ	09-May-2022	439.65	440.00	445.50	425.00	427.95	427.40	434.72	352885	1534.07	16046	139787	39.61
SUMIT	EQ	09-May-2022	13.00	13.00	13.15	12.55	12.80	12.65	12.85	21142	2.72	112	12188	57.65
SUMMITSEC	EQ	09-May-2022	613.60	614.90	614.90	590.05	592.10	596.70	598.67	3013	18.04	303	2369	78.63
SUNCLAYLTD	EQ	09-May-2022	3752.35	3770.00	3800.00	3642.60	3730.00	3749.20	3720.70	2556	95.10	627	1034	40.45
SUNDARAM	EQ	09-May-2022	3.50	3.50	3.55	3.35	3.40	3.40	3.42	253802	8.67	532	182989	72.10
SUNDARMFIN	EQ	09-May-2022	1916.80	1954.00	1960.00	1852.60	1903.30	1915.35	1892.07	22504	425.79	4390	11527	51.22
SUNDARMHLD	EQ	09-May-2022	74.75	74.10	75.00	72.50	72.50	72.95	73.37	83966	61.61	799	65199	77.65
SUNDRMBRAK	EQ	09-May-2022	353.40	346.65	356.75	346.65	347.00	350.35	350.89	725	2.54	106	440	60.69
SUNDRMFAST	EQ	09-May-2022	755.25	749.00	768.90	737.15	753.60	755.35	748.91	28208	211.25	3146	8497	30.12
SUNFLAG	EQ	09-May-2022	113.05	112.25	112.30	105.00	106.20	106.45	107.69	564775	608.22	6959	256788	45.47
SUNPHARMA	EQ	09-May-2022	883.30	868.05	891.40	868.05	883.75	885.40	881.64	2522123	22235.92	84759	869396	34.47
SUNTECK	EQ	09-May-2022	437.65	434.00	452.45	425.00	442.80	444.90	440.72	574566	2532.22	18056	165300	28.77
SUNTV	EQ	09-May-2022	453.00	450.50	457.10	444.00	445.00	446.80	447.43	434444	1943.82	11521	112272	25.84
SUPERHOUSE	EQ	09-May-2022	171.85	170.25	173.55	167.80	171.30	171.60	171.17	12631	21.62	477	5961	47.19
SUPERSPIN	BE	09-May-2022	12.10	12.15	12.60	11.75	12.50	12.35	12.24	27764	3.40	137	-	-
SUPRAJIT	EQ	09-May-2022	342.80	337.00	355.00	331.25	343.00	344.70	346.72	267759	928.38	10726	59483	22.22
SUPREMEENG	BE	09-May-2022	2.65	2.55	2.75	2.55	2.75	2.70	2.62	1083036	28.34	565	-	-
SUPREMEIND	EQ	09-May-2022	1980.45	1990.00	1990.00	1918.00	1920.00	1925.55	1938.49	27126	525.84	5154	14817	54.62
SUPREMEINF	EQ	09-May-2022	11.30	11.60	11.60	10.75	10.80	10.85	10.93	41960	4.59	130	36419	86.79
SUPRIYA	EQ	09-May-2022	365.35	364.25	364.85	349.00	354.00	351.80	357.34	237490	848.64	7781	110396	46.48
SURANASOL	EQ	09-May-2022	23.75	23.70	23.75	22.50	23.00	22.95	23.03	63063	14.52	871	39765	63.06
SURANAT&P	EQ	09-May-2022	12.05	12.05	12.65	11.55	12.65	12.60	12.23	155656	19.03	792	103822	66.70
SURANI	SM	09-May-2022	44.05	46.00	46.00	44.50	44.50	44.50	45.25	4000	1.81	2	4000	100.00
SURYALAXMI	EQ	09-May-2022	77.60	75.80	81.80	75.05	80.45	78.15	77.29	11521	8.90	281	7597	65.94
SURYAROSNI	EQ	09-May-2022	411.30	410.00	411.65	401.60	408.00	406.75	406.56	55290	224.79	6057	19616	35.48
SURYODAY	EQ	09-May-2022	138.70	135.15	144.45	131.95	139.50	140.45	139.59	260067	363.04	4404	106185	40.83
SUTLEJTEX	EQ	09-May-2022	70.85	71.70	79.90	69.20	75.25	74.90	75.37	2053048	1547.36	18783	354575	17.27
SUULD	EQ	09-May-2022	94.30	97.70	99.00	90.75	92.05	91.75	93.07	114148	106.24	1621	69926	61.26
SUVEN	EQ	09-May-2022	82.30	81.80	81.80	78.20	79.75	79.80	79.85	244952	195.60	3640	71288	29.10
SUVENPHAR	EQ	09-May-2022	580.15	582.95	604.80	555.00	559.95	566.25	577.30	541715	3127.31	19342	165357	30.52
SUVIDHAA	EQ	09-May-2022	7.65	7.55	7.70	7.35	7.40	7.45	7.50	411940	30.89	612	237913	57.75
SUZLON	EQ	09-May-2022	9.75	9.85	9.95	9.55	9.70	9.70	9.69	24010023	2325.70	21868	9096668	37.89
SVPGLOB	EQ	09-May-2022	51.60	50.55	52.50	49.00	49.50	49.60	50.19	125808	63.14	1208	58592	46.57
SWANENERGY	EQ	09-May-2022	307.20	300.05	307.00	290.00	296.50	293.90	298.00	158871	473.44	5874	85175	53.61
SWARAJ	SM	09-May-2022	77.65	75.20	76.40	73.00	73.00	73.65	74.47	62000	46.17	31	40000	64.52
SWARAJENG	EQ	09-May-2022	1534.10	1540.00	1555.00	1510.00	1540.65	1540.20	1532.78	8090	124.00	1489	4856	60.02
SWELECTES	EQ	09-May-2022	409.05	409.05	424.00	394.30	400.00	400.20	402.43	20450	82.30	1093	12060	58.97
SWSOLAR	EQ	09-May-2022	353.50	353.00	355.25	341.55	341.55	343.05	347.17	280874	975.12	7506	123874	44.10
SYMPHONY	EQ	09-May-2022	1129.50	1127.95	1127.95	1100.15	1111.10	1109.80	1109.98	63594	705.88	7360	42118	66.23
SYNGENE	EQ	09-May-2022	585.95	583.65	586.00	563.00	565.40	565.20	574.59	178099	1023.34	8547	63018	35.38
TAINWALCHM	EQ	09-May-2022	87.95	88.55	88.55	83.25	85.40	84.35	84.89	11993	10.18	439	7307	60.93
TAJGVK	EQ	09-May-2022	158.00	158.00	158.80	152.00	152.25	153.40	154.89	149704	231.87	3077	61574	41.13
TAKE	EQ	09-May-2022	27.95	27.20	27.90	25.80	26.00	25.90	26.42	835554	220.74	4044	496009	59.36
TALBROAUTO	EQ	09-May-2022	432.10	432.00	439.35	411.60	415.00	416.50	426.08	40580	172.90	3392	18609	45.86
TANLA	EQ	09-May-2022	1367.40	1350.00	1376.30	1303.00	1311.60	1308.95	1328.99	232094	3084.50	19303	112131	48.31
TANTIACONS	BZ	09-May-2022	15.55	15.90	16.30	14.80	15.50	15.80	15.57	32500	5.06	126	-	-
TARACHAND	SM	09-May-2022	45.70	44.45	44.45	44.45	44.45	44.45	44.45	2000	0.89	1	2000	100.00
TARC	EQ	09-May-2022	44.00	43.70	43.70	41.50	41.90	41.70	42.44	1498373	635.83	6145	724428	48.35
TARMAT	EQ	09-May-2022	57.35	58.00	58.00	56.10	56.75	56.60	56.69	14759	8.37	255	10280	69.65
TARSONS	EQ	09-May-2022	672.65	672.00	677.75	635.05	641.00	640.05	650.34	100607	654.29	7398	56445	56.10
TASTYBITE	EQ	09-May-2022	10985.35	10905.15	11031.80	10530.00	10726.00	10734.40	10823.32	1150	124.47	722	512	44.52
TATACAPHSG	N4	09-May-2022	1028.00	1028.00	1030.00	1028.00	1030.00	1030.00	1029.90	507	5.22	12	507	100.00
TATACAPHSG	NA	09-May-2022	1095.00	1099.95	1099.95	1099.95	1099.95	1099.95	1099.95	40	0.44	2	40	100.00
TATACHEM	EQ	09-May-2022	1032.50	1020.00	1025.00	998.75	1004.00	1007.10	1010.98	1497599	15140.46	39957	332238	22.18
TATACOFFEE	EQ	09-May-2022	207.05	205.00	206.80	202.65	203.90	203.45	204.28	978849	1999.64	9843	284246	29.04
TATACOMM	EQ	09-May-2022	1037.75	1028.70	1042.70	1008.00	1021.85	1022.85	1023.16	578547	5919.44	22486	146712	25.36
TATACONSUM	EQ	09-May-2022	764.95	763.00	768.00	754.00	757.50	758.25	760.04	1742459	13243.34	43767	703246	40.36
TATAELXSI	EQ	09-May-2022	7508.00	7468.00	7468.00	7147.00	7238.00	7227.30	7259.52	540875	39264.91	94239	149963	27.73
TATAINVEST	EQ	09-May-2022	1471.05	1495.00	1495.00	1444.00	1454.00	1456.30	1454.77	18798	273.47	2586	6847	36.42
TATAMETALI	EQ	09-May-2022	766.25	768.40	774.90	744.90	747.05	748.20	757.84	69965	530.22	6245	22719	32.47
TATAMOTORS	EQ	09-May-2022	408.55	407.15	407.40	395.00	405.70	403.95	401.34	18076956	72550.43	231362	3702130	20.48
TATAMTRDVR	EQ	09-May-2022	201.35	200.00	200.60	190.00	198.85	198.75	198.15	2587695	5127.57	33473	1161053	44.87
TATAPOWER	EQ	09-May-2022	245.20	235.00	236.50	223.05	229.95	230.00	229.19	60959066	139711.23	451180	12863948	21.10
TATASTEEL	EQ	09-May-2022	1283.70	1260.00	1274.20	1244.00	1251.20	1252.25	1258.06	5055297	63598.52	137090	1300573	25.73
TATASTLLP	EQ	09-May-2022	683.30	683.30	691.00	680.20	683.85	685.40	684.79	44359	303.77	4295	15177	34.21
TATVA	EQ	09-May-2022	2186.90	2190.00	2219.00	2140.10	2153.00	2148.00	2159.64	10597	228.86	1806	6183	58.35
TBZ	EQ	09-May-2022	63.80	64.15	64.30	61.20	61.45	61.55	62.22	108185	67.31	1904	63176	58.40
TCFSL	ND	09-May-2022	1074.00	1073.50	1083.00	1071.00	1078.00	1077.94	1073.84	1185	12.72	42	1006	84.89
TCFSL	NF	09-May-2022	1185.43	1170.00	1170.01	1170.00	1170.01	1170.01	1170.01	88	1.03	3	88	100.00
TCFSL	NH	09-May-2022	1063.21	1060.00	1065.00	1051.15	1065.00	1064.99	1061.71	1440	15.29	19	1435	99.65
TCFSL	NJ	09-May-2022	1075.00	1085.00	1085.00	1080.00	1080.00	1080.00	1081.43	35	0.38	2	35	100.00
TCFSL	NL	09-May-2022	1115.00	1112.10	1114.00	1105.01	1110.00	1110.00	1108.51	284	3.15	10	175	61.62
TCFSL	NN	09-May-2022	1169.00	1157.00	1158.00	1157.00	1158.00	1158.00	1157.14	58	0.67	2	58	100.00
TCI	EQ	09-May-2022	743.05	740.00	764.45	680.10	691.00	687.80	724.20	253242	1833.98	16190	78522	31.01
TCIDEVELOP	BE	09-May-2022	348.25	348.25	350.00	348.25	348.25	348.25	348.52	352	1.23	8	-	-
TCIEXP	EQ	09-May-2022	1733.35	1749.95	1749.95	1688.15	1709.00	1700.70	1711.96	14288	244.61	2669	6417	44.91
TCNSBRANDS	EQ	09-May-2022	810.10	813.00	818.10	785.00	798.00	796.45	797.43	16678	133.00	2589	9057	54.31
TCPLPACK	EQ	09-May-2022	781.35	781.35	793.05	732.35	739.85	752.55	753.94	23396	176.39	2268	11572	49.46
TCS	EQ	09-May-2022	3432.60	3398.00	3456.00	3346.85	3445.05	3445.10	3410.95	2481830	84653.89	163369	1520203	61.25
TDPOWERSYS	EQ	09-May-2022	344.90	340.00	378.00	336.10	350.00	354.30	346.38	24804	85.92	1108	15730	63.42
TEAMLEASE	EQ	09-May-2022	3573.80	3591.70	3591.70	3399.90	3500.00	3526.00	3466.80	14802	513.16	4491	6027	40.72
TECH	EQ	09-May-2022	31.08	31.50	31.50	30.00	30.66	30.69	30.65	4963	1.52	106	3002	60.49
TECHIN	EQ	09-May-2022	12.90	13.25	13.25	12.30	12.30	12.30	12.47	20831	2.60	113	12049	57.84
TECHM	EQ	09-May-2022	1290.75	1280.00	1280.00	1210.00	1259.10	1261.15	1252.24	5712061	71528.79	170725	2454100	42.96
TECHNOE	EQ	09-May-2022	302.15	301.80	304.00	288.35	299.50	297.30	296.61	180075	534.11	4116	82289	45.70
TEGA	EQ	09-May-2022	420.45	420.45	435.00	416.30	425.00	425.75	425.51	76881	327.14	5438	25629	33.34
TEJASNET	EQ	09-May-2022	438.30	437.90	437.90	421.00	425.00	425.55	428.07	309610	1325.35	9245	146703	47.38
TEMBO	EQ	09-May-2022	204.90	208.90	208.90	190.35	194.00	194.70	194.93	50402	98.25	1260	27555	54.67
TERASOFT	EQ	09-May-2022	42.40	43.40	43.40	41.00	41.60	41.65	41.79	17889	7.48	491	9421	52.66
TEXINFRA	EQ	09-May-2022	64.55	62.95	74.95	60.70	71.90	72.70	69.08	269286	186.01	2563	152995	56.82
TEXMOPIPES	EQ	09-May-2022	74.70	73.00	74.80	71.50	73.50	73.95	73.34	70775	51.91	2086	37162	52.51
TEXRAIL	EQ	09-May-2022	44.20	44.35	45.20	43.10	43.15	43.50	44.10	2321491	1023.80	7979	883776	38.07
TFCILTD	EQ	09-May-2022	58.10	57.15	58.50	56.90	57.00	57.50	57.25	485114	277.75	1444	434271	89.52
TFL	EQ	09-May-2022	9.15	9.60	9.60	9.20	9.40	9.40	9.54	9703	0.93	72	7930	81.73
TGBHOTELS	BE	09-May-2022	9.55	9.50	10.00	9.10	9.50	9.50	9.59	9290	0.89	38	-	-
THANGAMAYL	EQ	09-May-2022	1158.45	1158.45	1186.10	1148.00	1161.60	1167.65	1164.74	12799	149.08	1189	8853	69.17
THEINVEST	EQ	09-May-2022	97.10	97.05	97.05	88.00	88.95	88.75	90.54	36677	33.21	887	20916	57.03
THEJO	SM	09-May-2022	1070.00	1098.90	1098.90	1035.00	1035.00	1035.00	1066.95	300	3.20	2	150	50.00
THEMISMED	EQ	09-May-2022	858.25	851.10	858.30	841.10	856.00	849.95	846.91	1383	11.71	173	1007	72.81
THERMAX	EQ	09-May-2022	2028.70	2011.00	2015.20	1954.55	1978.00	1980.65	1983.26	49674	985.16	7532	25922	52.18
THOMASCOOK	EQ	09-May-2022	69.60	68.15	69.60	66.80	67.00	67.40	67.91	441757	300.00	4133	205264	46.47
THOMASCOTT	BE	09-May-2022	53.20	50.55	55.10	50.55	50.55	52.45	51.56	2765	1.43	32	-	-
THYROCARE	EQ	09-May-2022	771.35	770.95	770.95	744.65	747.10	750.10	750.05	72390	542.96	6570	25835	35.69
TI	EQ	09-May-2022	62.80	60.50	63.15	59.70	59.75	59.70	60.25	209676	126.34	1232	142826	68.12
TIDEWATER	EQ	09-May-2022	1082.85	1082.65	1092.00	1062.05	1075.00	1081.75	1075.45	9977	107.30	1739	5330	53.42
TIIL	EQ	09-May-2022	1024.40	1018.00	1074.50	988.15	1063.00	1059.10	1030.32	24404	251.44	2662	12616	51.70
TIINDIA	EQ	09-May-2022	1822.45	1798.00	1828.70	1785.05	1813.90	1811.75	1807.30	38357	693.23	4934	20264	52.83
TIJARIA	EQ	09-May-2022	6.50	6.45	6.50	6.25	6.40	6.25	6.29	20240	1.27	66	15879	78.45
TIL	EQ	09-May-2022	111.45	108.60	113.35	106.05	106.60	107.20	108.20	20528	22.21	1488	8176	39.83
TIMESGTY	EQ	09-May-2022	49.30	48.35	49.95	47.05	48.50	48.70	48.60	2131	1.04	52	1470	68.98
TIMETECHNO	EQ	09-May-2022	101.05	100.50	109.40	98.05	105.70	106.15	105.08	7787813	8183.58	80112	2765523	35.51
TIMKEN	EQ	09-May-2022	1877.35	1875.00	1875.00	1825.65	1850.00	1841.15	1851.26	16156	299.09	3163	7281	45.07
TINPLATE	EQ	09-May-2022	387.25	384.95	384.95	369.15	370.20	370.95	374.07	345701	1293.18	13658	123175	35.63
TIPSINDLTD	EQ	09-May-2022	1728.65	1685.00	1750.00	1643.05	1698.45	1692.00	1671.68	6429	107.47	1047	4320	67.20
TIRUMALCHM	EQ	09-May-2022	258.55	254.00	263.60	248.10	250.90	251.50	254.47	694002	1766.00	12110	247222	35.62
TIRUPATIFL	EQ	09-May-2022	10.85	11.15	11.15	10.35	10.70	10.60	10.63	27492	2.92	143	14269	51.90
TITAN	EQ	09-May-2022	2208.75	2195.00	2213.35	2171.00	2189.00	2183.20	2188.42	968069	21185.42	63411	438672	45.31
TMRVL	EQ	09-May-2022	14.05	14.00	14.50	13.25	14.40	14.25	14.20	24547	3.49	286	16763	68.29
TNIDETF	EQ	09-May-2022	58.17	58.24	58.24	56.71	57.79	57.65	57.50	8106	4.66	191	5925	73.09
TNPETRO	EQ	09-May-2022	117.25	116.00	116.50	110.50	112.30	112.10	112.49	644038	724.51	10261	239141	37.13
TNPL	EQ	09-May-2022	211.20	208.70	211.00	205.00	210.00	208.55	207.69	297506	617.89	6449	127864	42.98
TNTELE	BE	09-May-2022	7.90	8.25	8.25	8.25	8.25	8.25	8.25	11114	0.92	39	-	-
TOKYOPLAST	EQ	09-May-2022	100.40	99.10	102.00	97.00	97.05	98.20	99.08	7211	7.14	338	3227	44.75
TORNTPHARM	EQ	09-May-2022	2650.85	2642.20	2661.55	2572.05	2597.55	2597.20	2607.03	134440	3504.90	10378	69654	51.81
TORNTPOWER	EQ	09-May-2022	493.45	488.00	490.45	472.20	486.95	486.30	483.84	1208803	5848.73	30055	535275	44.28
TOTAL	EQ	09-May-2022	66.10	65.05	68.90	65.05	66.30	66.50	67.00	10008	6.71	241	4083	40.80
TOUCHWOOD	EQ	09-May-2022	87.85	89.65	89.65	81.30	83.00	83.90	84.73	3730	3.16	192	2403	64.42
TPLPLASTEH	EQ	09-May-2022	142.05	149.95	149.95	130.35	134.75	135.60	135.98	22385	30.44	566	12915	57.69
TREEHOUSE	EQ	09-May-2022	8.00	8.00	8.25	7.80	7.80	7.85	8.02	15171	1.22	104	7307	48.16
TREJHARA	EQ	09-May-2022	66.45	69.20	69.20	63.50	65.80	63.75	64.57	19268	12.44	350	13980	72.56
TRENT	EQ	09-May-2022	1146.75	1135.80	1151.45	1092.85	1100.00	1103.85	1110.33	873730	9701.28	50137	460679	52.73
TRF	EQ	09-May-2022	127.25	132.95	132.95	122.25	125.10	125.85	127.27	8558	10.89	177	6833	79.84
TRIDENT	EQ	09-May-2022	50.15	50.15	50.30	48.00	48.80	48.75	48.74	4936678	2406.16	50417	3257171	65.98
TRIGYN	EQ	09-May-2022	126.05	125.90	132.40	121.00	122.45	122.55	124.51	138650	172.63	3997	68380	49.32
TRIL	EQ	09-May-2022	32.75	32.75	32.80	30.90	31.75	31.70	31.73	232849	73.88	1273	124369	53.41
TRITURBINE	EQ	09-May-2022	184.45	184.45	185.50	177.05	178.00	178.70	179.64	253865	456.04	7042	88503	34.86
TRIVENI	EQ	09-May-2022	296.30	288.10	293.55	280.50	282.00	283.25	286.48	806530	2310.54	19532	221518	27.47
TTKHLTCARE	EQ	09-May-2022	738.40	735.60	749.30	726.00	749.30	745.35	737.31	5410	39.89	428	3493	64.57
TTKPRESTIG	EQ	09-May-2022	848.10	847.00	852.25	832.90	845.00	844.70	843.40	100229	845.33	12995	43064	42.97
TTL	EQ	09-May-2022	106.30	108.45	108.45	102.55	104.00	104.30	104.48	42022	43.91	1413	17307	41.19
TTML	EQ	09-May-2022	139.05	139.95	146.00	133.30	146.00	145.95	143.61	9807203	14084.23	78402	2843049	28.99
TV18BRDCST	EQ	09-May-2022	44.95	44.50	45.95	42.35	42.75	42.90	44.01	23162181	10192.98	75522	7811439	33.72
TVSELECT	EQ	09-May-2022	223.45	223.45	226.00	214.60	224.00	222.80	220.17	87324	192.26	4347	31491	36.06
TVSMOTOR	EQ	09-May-2022	629.05	623.30	626.45	607.25	616.75	615.45	617.90	981633	6065.49	22407	351913	35.85
TVSSRICHAK	EQ	09-May-2022	1653.45	1669.90	1669.90	1601.80	1629.95	1620.45	1616.66	4939	79.85	991	3209	64.97
TVTODAY	EQ	09-May-2022	386.20	386.20	386.30	374.25	377.00	376.15	379.47	88258	334.91	7972	20094	22.77
TVVISION	BE	09-May-2022	3.60	3.45	3.45	3.45	3.45	3.45	3.45	1	0.00	1	-	-
TWL	EQ	09-May-2022	102.05	101.60	101.60	97.80	97.80	98.20	98.74	382403	377.57	3626	177604	46.44
UBL	EQ	09-May-2022	1481.65	1462.00	1485.45	1423.50	1477.95	1466.75	1457.13	458962	6687.68	22807	175437	38.22
UCALFUEL	EQ	09-May-2022	116.00	115.00	119.10	112.30	114.50	114.20	114.69	23599	27.06	742	14434	61.16
UCL	SM	09-May-2022	57.00	62.00	62.00	62.00	62.00	62.00	62.00	2000	1.24	1	2000	100.00
UCOBANK	EQ	09-May-2022	11.50	11.45	11.55	11.40	11.50	11.45	11.44	1277947	146.24	11755	718200	56.20
UDAICEMENT	EQ	09-May-2022	31.65	32.35	32.35	31.05	32.05	32.05	31.77	196026	62.28	1268	143813	73.36
UFLEX	EQ	09-May-2022	615.20	615.00	615.00	595.00	612.05	611.05	602.99	114924	692.98	5179	51243	44.59
UFO	EQ	09-May-2022	102.70	100.60	103.50	99.75	101.55	101.60	101.70	165885	168.70	3787	92006	55.46
UGARSUGAR	EQ	09-May-2022	61.55	59.15	60.00	58.50	58.50	58.50	58.75	778942	457.65	3085	271842	34.90
UGROCAP	EQ	09-May-2022	154.85	154.85	162.00	148.00	157.00	156.70	155.06	132981	206.20	2934	74078	55.71
UGROCAP	N1	09-May-2022	1001.00	1011.90	1011.90	992.10	1002.50	1002.50	997.17	57	0.57	8	35	61.40
UGROCAP	N4	09-May-2022	1000.00	990.00	1200.00	980.00	980.00	980.00	1076.90	38	0.41	8	27	71.05
UJAAS	EQ	09-May-2022	4.30	4.45	4.45	4.10	4.30	4.25	4.24	626933	26.58	1389	350580	55.92
UJJIVAN	EQ	09-May-2022	141.30	139.00	141.90	136.95	141.00	141.00	139.46	345965	482.49	3891	221673	64.07
UJJIVANSFB	EQ	09-May-2022	17.10	16.80	17.25	16.65	17.10	16.95	16.88	1036997	175.02	2398	576002	55.55
ULTRACEMCO	EQ	09-May-2022	6200.20	6175.00	6274.90	6115.00	6235.00	6224.60	6199.42	355285	22025.62	41529	178106	50.13
UMAEXPORTS	EQ	09-May-2022	61.95	66.00	72.70	64.90	66.65	69.75	68.67	2953581	2028.22	36754	679347	23.00
UMANGDAIRY	EQ	09-May-2022	65.55	65.55	65.75	61.00	62.40	62.30	62.57	29534	18.48	454	11216	37.98
UNICHEMLAB	EQ	09-May-2022	261.70	261.05	270.00	250.00	250.35	254.20	261.96	101897	266.93	4575	36415	35.74
UNIDT	EQ	09-May-2022	483.10	473.50	478.75	451.20	460.60	459.05	466.17	26163	121.96	1946	12774	48.82
UNIENTER	EQ	09-May-2022	125.50	127.35	129.40	121.10	129.40	127.30	124.74	20275	25.29	297	16416	80.97
UNIINFO	BE	09-May-2022	25.35	25.30	25.30	24.15	25.15	25.15	24.62	1092	0.27	11	-	-
UNIONBANK	EQ	09-May-2022	35.70	35.70	36.15	35.35	35.80	35.70	35.70	6352848	2268.13	13882	2653976	41.78
UNITECH	BZ	09-May-2022	2.05	2.05	2.05	1.95	1.95	1.95	1.97	4003475	78.76	1873	-	-
UNITEDPOLY	EQ	09-May-2022	47.50	45.15	49.00	45.15	45.15	45.15	46.40	22613	10.49	149	15820	69.96
UNITEDTEA	EQ	09-May-2022	350.80	350.50	363.50	342.40	362.30	359.15	355.98	797	2.84	97	379	47.55
UNIVASTU	EQ	09-May-2022	78.00	77.50	77.50	73.00	73.00	73.50	74.60	15507	11.57	359	9803	63.22
UNIVCABLES	EQ	09-May-2022	146.35	146.35	150.35	144.00	144.00	145.20	147.12	21548	31.70	437	9590	44.51
UNIVPHOTO	EQ	09-May-2022	456.70	452.00	455.95	430.00	438.90	437.15	442.90	2074	9.19	229	1456	70.20
UPL	EQ	09-May-2022	786.85	772.00	806.65	768.55	776.65	777.60	788.92	6800255	53648.37	131870	811720	11.94
URAVI	SM	09-May-2022	110.00	112.00	112.00	112.00	112.00	112.00	112.00	36000	40.32	4	36000	100.00
URJA	EQ	09-May-2022	15.35	15.35	15.35	14.80	14.85	14.85	14.95	1868794	279.39	8770	1074270	57.48
USHAMART	EQ	09-May-2022	132.05	127.00	135.95	126.40	134.45	134.85	131.35	948486	1245.80	7157	603470	63.62
UTIAMC	EQ	09-May-2022	779.10	784.75	784.75	747.65	750.00	752.85	756.15	111905	846.17	8429	63116	56.40
UTIBANKETF	EQ	09-May-2022	34.76	34.89	34.89	34.00	34.49	34.40	34.37	13013	4.47	196	11730	90.14
UTINEXT50	EQ	09-May-2022	42.22	42.78	43.88	41.45	42.40	41.95	42.02	143705	60.38	462	101103	70.35
UTINIFTETF	EQ	09-May-2022	1734.81	1741.76	1748.00	1705.60	1723.45	1721.82	1720.58	10391	178.79	300	5590	53.80
UTISENSETF	EQ	09-May-2022	575.78	583.98	583.98	565.17	574.65	574.81	574.25	1701	9.77	169	1379	81.07
UTISXN50	EQ	09-May-2022	49.82	50.80	51.50	48.50	48.92	48.92	49.39	3949	1.95	145	1585	40.14
UTTAMSTL	EQ	09-May-2022	4.60	4.60	4.75	4.45	4.65	4.70	4.66	2294673	107.02	1107	1789791	78.00
UTTAMSUGAR	EQ	09-May-2022	236.85	231.10	244.90	227.65	232.85	233.90	236.41	201932	477.39	6001	74856	37.07
V2RETAIL	EQ	09-May-2022	138.05	138.00	138.00	132.35	137.30	136.55	135.83	20610	27.99	299	17948	87.08
VADILALIND	EQ	09-May-2022	1688.85	1675.00	1851.00	1640.00	1776.00	1797.60	1782.04	72460	1291.27	6241	16004	22.09
VAIBHAVGBL	EQ	09-May-2022	420.15	419.00	419.50	400.00	402.00	405.45	406.66	118759	482.94	7653	46594	39.23
VAISHALI	BE	09-May-2022	80.15	76.25	83.90	76.15	81.00	81.30	77.79	105398	81.99	444	-	-
VAKRANGEE	EQ	09-May-2022	34.05	34.00	34.30	33.00	33.95	34.00	33.55	1847940	620.05	6419	723816	39.17
VALIANTORG	EQ	09-May-2022	817.95	813.25	840.00	801.10	831.00	828.90	817.92	63503	519.40	6317	9469	14.91
VARDHACRLC	EQ	09-May-2022	57.30	57.00	57.00	54.70	56.55	56.35	56.06	131725	73.85	1182	39464	29.96
VARDMNPOLY	EQ	09-May-2022	26.60	25.60	27.80	25.60	26.30	26.20	26.32	7648	2.01	156	4694	61.38
VARROC	EQ	09-May-2022	390.10	389.00	389.00	370.60	372.40	372.85	378.52	722758	2735.78	17205	114608	15.86
VASCONEQ	EQ	09-May-2022	24.45	24.15	24.65	23.80	24.10	24.05	24.21	262982	63.68	1652	152077	57.83
VASWANI	EQ	09-May-2022	20.35	19.70	21.00	19.70	20.10	20.20	20.17	71695	14.46	403	39324	54.85
VBL	EQ	09-May-2022	1075.60	1060.00	1073.90	1050.00	1057.75	1058.90	1059.63	1054956	11178.58	35515	807610	76.55
VCL	EQ	09-May-2022	30.90	31.80	32.40	31.20	32.40	32.40	32.33	3652265	1180.87	10644	2207145	60.43
VEDL	EQ	09-May-2022	360.40	356.40	358.00	347.15	349.80	350.15	352.74	7155146	25239.07	73216	1680493	23.49
VENKEYS	EQ	09-May-2022	2099.95	2101.00	2119.40	2056.00	2070.00	2071.90	2077.78	19140	397.69	4022	7241	37.83
VENUSREM	EQ	09-May-2022	279.90	275.20	281.05	264.95	266.85	268.70	273.66	87870	240.46	9627	30176	34.34
VERANDA	EQ	09-May-2022	253.25	241.55	247.80	240.60	240.60	240.60	241.44	733192	1770.21	3949	469732	64.07
VERTOZ	EQ	09-May-2022	89.35	92.00	92.00	88.35	89.95	89.25	89.66	11844	10.62	436	6608	55.79
VESUVIUS	EQ	09-May-2022	975.10	1050.00	1094.00	1040.20	1054.00	1054.30	1054.88	128657	1357.17	5752	54301	42.21
VETO	EQ	09-May-2022	96.85	98.20	98.20	93.00	94.75	93.65	94.39	60304	56.92	1992	20277	33.62
VGUARD	EQ	09-May-2022	206.85	207.20	210.35	203.00	203.95	204.55	205.70	254388	523.27	12478	47365	18.62
VHL	EQ	09-May-2022	3332.35	3261.35	3305.00	2933.35	2945.00	3009.15	3078.25	2546	78.37	649	1984	77.93
VICEROY	BZ	09-May-2022	3.50	3.50	3.65	3.45	3.65	3.60	3.59	38510	1.38	43	-	-
VIDHIING	EQ	09-May-2022	418.50	414.10	416.00	399.10	400.50	404.10	406.91	54251	220.75	3378	32579	60.05
VIJAYA	EQ	09-May-2022	410.35	401.00	417.90	401.00	402.60	403.75	406.58	26803	108.98	4706	10411	38.84
VIJIFIN	EQ	09-May-2022	3.30	3.40	3.45	3.20	3.40	3.40	3.39	296310	10.04	575	134242	45.30
VIKASECO	EQ	09-May-2022	4.90	4.60	4.65	4.45	4.45	4.45	4.46	11009763	491.27	7065	5857882	53.21
VIKASLIFE	EQ	09-May-2022	4.90	4.85	4.85	4.50	4.60	4.60	4.62	8483007	392.08	6484	3969929	46.80
VIKASPROP	EQ	09-May-2022	1.85	1.85	1.90	1.80	1.85	1.85	1.83	1111370	20.33	1560	660667	59.45
VIKASWSP	BZ	09-May-2022	3.05	3.15	3.15	2.95	3.10	3.10	3.04	317361	9.63	293	-	-
VIMTALABS	EQ	09-May-2022	347.60	347.00	364.40	338.00	349.90	348.80	348.17	63326	220.48	3645	13693	21.62
VINATIORGA	EQ	09-May-2022	1969.05	1967.00	1967.00	1898.00	1931.10	1940.95	1926.86	37413	720.90	5696	9963	26.63
VINDHYATEL	EQ	09-May-2022	1004.60	990.00	999.90	981.00	988.80	986.80	988.88	7175	70.95	855	4616	64.33
VINEETLAB	EQ	09-May-2022	57.65	59.25	59.25	55.20	55.20	56.10	56.94	15231	8.67	261	11520	75.64
VINYLINDIA	EQ	09-May-2022	300.15	300.00	303.40	291.55	299.00	298.15	297.94	95833	285.52	4809	35587	37.13
VIPCLOTHNG	BE	09-May-2022	26.35	26.85	26.85	25.20	25.50	25.70	25.79	52782	13.61	254	-	-
VIPIND	EQ	09-May-2022	643.45	643.10	688.90	625.00	626.40	629.95	649.45	430662	2796.92	15776	203178	47.18
VIPULLTD	BE	09-May-2022	21.30	21.40	22.20	20.25	20.50	20.55	20.59	2351	0.48	31	-	-
VISAKAIND	EQ	09-May-2022	547.75	540.30	568.50	527.00	555.00	556.80	546.31	96740	528.50	4579	22992	23.77
VISASTEEL	BE	09-May-2022	17.90	17.70	17.70	17.05	17.05	17.05	17.16	14488	2.49	176	-	-
VISESHINFO	EQ	09-May-2022	0.80	0.80	0.85	0.75	0.85	0.85	0.84	59602787	497.97	19411	30841960	51.75
VISHAL	EQ	09-May-2022	32.70	32.00	33.50	30.20	31.10	31.30	31.49	179062	56.39	1459	118809	66.35
VISHNU	BE	09-May-2022	1518.10	1500.05	1529.95	1456.10	1489.65	1475.40	1473.87	13257	195.39	662	-	-
VISHWARAJ	EQ	09-May-2022	20.00	19.90	21.90	19.55	20.90	20.85	20.89	3141755	656.24	8735	1193900	38.00
VIVIDHA	EQ	09-May-2022	1.70	1.65	1.70	1.60	1.65	1.65	1.64	1824568	29.92	2343	846165	46.38
VIVIMEDLAB	EQ	09-May-2022	14.60	14.50	14.75	14.05	14.45	14.45	14.33	124833	17.89	688	77151	61.80
VIVO	SM	09-May-2022	161.00	153.00	160.00	153.00	160.00	160.00	156.50	3200	5.01	2	3200	100.00
VLSFINANCE	EQ	09-May-2022	164.30	164.30	164.65	159.90	161.00	161.25	161.64	18471	29.86	734	9582	51.88
VMART	EQ	09-May-2022	2971.20	2971.00	3049.00	2890.05	2975.00	3026.95	3008.07	37546	1129.41	6127	26978	71.85
VOLTAMP	EQ	09-May-2022	1851.15	1851.15	1950.00	1803.05	1934.00	1916.40	1874.26	9854	184.69	1267	6124	62.15
VOLTAS	EQ	09-May-2022	1069.30	1060.00	1065.60	1030.15	1042.00	1046.65	1050.34	1597558	16779.79	53826	633811	39.67
VRLLOG	EQ	09-May-2022	560.90	554.65	560.00	533.65	535.00	539.80	544.89	185756	1012.16	9125	85715	46.14
VSCL	SM	09-May-2022	22.80	23.90	23.90	23.90	23.90	23.90	23.90	12000	2.87	4	12000	100.00
VSSL	EQ	09-May-2022	236.50	239.00	239.95	230.00	235.25	234.30	233.83	42873	100.25	3663	21451	50.03
VSTIND	EQ	09-May-2022	3183.70	3183.70	3225.00	3166.35	3193.30	3194.80	3187.83	9029	287.83	1728	5055	55.99
VSTTILLERS	EQ	09-May-2022	2586.00	2586.00	2791.00	2486.65	2550.00	2659.10	2649.36	39237	1039.53	4247	5000	12.74
VTL	EQ	09-May-2022	385.50	377.10	377.80	353.05	355.00	355.75	360.70	1349715	4868.47	40979	487947	36.15
WABAG	EQ	09-May-2022	269.25	265.50	267.35	254.05	255.00	254.90	258.29	242531	626.44	8567	157928	65.12
WALCHANNAG	BE	09-May-2022	55.50	55.00	55.70	53.25	53.90	53.80	54.24	66829	36.25	509	-	-
WALPAR	SM	09-May-2022	39.25	37.35	41.20	37.30	41.20	41.20	39.07	26000	10.16	12	24000	92.31
WANBURY	BE	09-May-2022	76.95	78.50	78.85	73.70	74.50	74.60	74.56	3824	2.85	43	-	-
WATERBASE	EQ	09-May-2022	86.85	86.50	86.70	84.20	86.00	86.20	85.74	28426	24.37	724	15724	55.32
WEALTH	BE	09-May-2022	252.00	241.05	250.00	241.05	250.00	250.00	243.74	30	0.07	4	-	-
WEBELSOLAR	BE	09-May-2022	103.20	100.55	107.75	98.70	105.50	105.00	102.35	81641	83.56	1376	-	-
WEIZMANIND	EQ	09-May-2022	56.10	56.00	57.00	53.55	57.00	54.70	54.60	5928	3.24	285	3363	56.73
WELCORP	EQ	09-May-2022	198.95	197.70	199.05	186.25	187.85	188.80	191.52	864566	1655.81	8468	505392	58.46
WELENT	EQ	09-May-2022	82.40	80.30	82.80	79.20	80.60	80.45	80.58	73586	59.29	1210	36063	49.01
WELINV	EQ	09-May-2022	279.50	273.05	298.00	271.25	297.95	281.65	278.57	405	1.13	105	77	19.01
WELSPUNIND	EQ	09-May-2022	79.95	79.95	79.95	77.00	78.15	78.55	78.15	1051598	821.87	11485	438675	41.72
WENDT	EQ	09-May-2022	6183.60	6250.15	6500.00	5980.05	6489.00	6333.95	6188.13	946	58.54	406	586	61.95
WESTLIFE	EQ	09-May-2022	441.10	432.25	445.00	430.00	432.90	434.45	434.42	38461	167.08	4865	13827	35.95
WFL	BE	09-May-2022	173.25	180.00	181.90	171.00	181.60	181.60	180.76	1380	2.49	21	-	-
WHEELS	EQ	09-May-2022	608.40	593.50	610.00	586.55	608.95	603.25	596.32	14828	88.42	1983	4707	31.74
WHIRLPOOL	EQ	09-May-2022	1603.70	1592.20	1611.95	1565.15	1584.95	1584.75	1594.65	69758	1112.40	6677	28921	41.46
WILLAMAGOR	EQ	09-May-2022	23.60	23.20	23.45	22.80	23.15	22.95	22.96	3670	0.84	61	2135	58.17
WINDLAS	EQ	09-May-2022	231.15	229.50	233.05	225.50	229.10	229.65	229.02	24124	55.25	1130	8306	34.43
WINDMACHIN	EQ	09-May-2022	37.85	37.85	37.85	36.00	36.90	36.60	36.59	106486	38.97	825	61854	58.09
WINPRO	EQ	09-May-2022	5.30	5.60	5.60	5.15	5.20	5.25	5.30	268008	14.21	619	181659	67.78
WIPL	BE	09-May-2022	56.50	56.00	56.00	54.05	55.95	55.95	55.18	12	0.01	5	-	-
WIPRO	EQ	09-May-2022	485.10	482.00	489.35	474.60	483.85	483.15	483.71	8337625	40329.66	173536	3778334	45.32
WOCKPHARMA	EQ	09-May-2022	257.55	256.15	256.55	251.00	252.05	253.00	253.04	252246	638.29	6332	122036	48.38
WONDERLA	EQ	09-May-2022	219.45	220.55	222.00	214.35	217.05	218.30	217.44	87580	190.43	8930	21261	24.28
WORTH	EQ	09-May-2022	114.20	112.85	113.75	110.00	112.00	112.35	111.36	20641	22.99	427	12358	59.87
WSI	BE	09-May-2022	11.95	12.50	12.50	12.50	12.50	12.50	12.50	1093	0.14	9	-	-
WSTCSTPAPR	EQ	09-May-2022	342.80	336.60	340.05	324.30	326.90	327.95	330.29	272401	899.70	7675	107979	39.64
XCHANGING	EQ	09-May-2022	78.80	78.80	78.80	74.95	75.95	75.70	76.24	230056	175.40	3959	89054	38.71
XELPMOC	EQ	09-May-2022	253.55	253.60	253.60	244.55	250.25	248.30	247.94	18929	46.93	1317	10021	52.94
XPROINDIA	BE	09-May-2022	1143.95	1086.80	1201.10	1086.80	1201.00	1196.45	1162.14	22909	266.23	855	-	-
YAARI	EQ	09-May-2022	39.85	39.70	39.90	37.70	38.45	38.45	38.53	365304	140.75	3497	159218	43.59
YESBANK	EQ	09-May-2022	13.20	13.05	13.20	12.90	12.95	12.95	13.01	80727091	10500.10	71380	25252262	31.28
YUKEN	EQ	09-May-2022	523.95	514.25	529.65	511.55	517.00	514.15	518.83	3055	15.85	326	1672	54.73
ZEEL	EQ	09-May-2022	248.25	245.65	248.40	232.20	235.00	234.85	239.28	13981930	33455.42	98519	2981197	21.32
ZEELEARN	EQ	09-May-2022	6.95	6.95	6.95	6.65	6.65	6.65	6.67	5705629	380.37	3423	2304967	40.40
ZEEMEDIA	EQ	09-May-2022	18.45	18.35	18.35	17.55	17.55	17.55	17.65	5257477	927.95	5096	2532738	48.17
ZENITHEXPO	BE	09-May-2022	74.50	74.50	78.15	70.85	71.10	71.10	72.72	475	0.35	16	-	-
ZENITHSTL	EQ	09-May-2022	4.05	4.25	4.25	4.25	4.25	4.25	4.25	48309	2.05	54	48309	100.00
ZENSARTECH	EQ	09-May-2022	302.80	299.05	300.50	290.75	293.55	292.70	295.79	615857	1821.62	14129	216801	35.20
ZENTEC	EQ	09-May-2022	186.70	186.70	189.80	177.40	177.40	177.50	179.70	317406	570.38	7333	172608	54.38
ZFCVINDIA	EQ	09-May-2022	7833.95	7799.95	7926.20	7665.25	7735.00	7799.05	7844.81	3759	294.89	1918	2080	55.33
ZODIAC	BE	09-May-2022	112.35	110.00	117.95	106.75	112.50	111.70	112.22	36434	40.89	729	-	-
ZODIACLOTH	EQ	09-May-2022	105.10	103.25	105.75	99.00	100.80	100.20	101.36	52486	53.20	1048	38502	73.36
ZOMATO	EQ	09-May-2022	60.50	59.60	60.40	55.65	56.60	56.75	57.96	38279098	22186.94	131277	10122483	26.44
ZOTA	EQ	09-May-2022	301.35	293.95	304.45	293.95	298.80	296.50	298.12	9672	28.83	490	5846	60.44
ZUARI	EQ	09-May-2022	173.10	171.75	171.75	155.50	165.00	167.70	164.99	241047	397.71	5874	90835	37.68
ZUARIGLOB	EQ	09-May-2022	165.30	165.00	165.00	158.05	161.05	161.10	161.43	65099	105.09	3501	28373	43.58
ZYDUSLIFE	EQ	09-May-2022	338.20	336.00	338.75	330.05	335.65	335.85	333.74	916223	3057.82	22306	354960	38.74
ZYDUSWELL	EQ	09-May-2022	1628.05	1628.05	1630.00	1577.45	1604.00	1602.85	1609.51	14170	228.07	2272	6377	45.00