nse-sec-bhavdata-full-2022-05-10.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	10-May-2022	87.30	87.00	90.30	83.05	83.30	83.55	87.30	489557	427.40	7530	150154	30.67
21STCENMGM	EQ	10-May-2022	28.60	28.60	28.80	28.05	28.05	28.05	28.23	8071	2.28	64	5802	71.89
3IINFOLTD	EQ	10-May-2022	50.80	49.70	51.15	46.00	46.90	47.40	49.15	1338793	657.97	10697	708577	52.93
3MINDIA	EQ	10-May-2022	18735.75	18945.00	18945.00	18099.95	18102.25	18106.35	18280.68	5618	1027.01	3409	3364	59.88
3PLAND	BE	10-May-2022	15.80	15.80	15.80	15.05	15.35	15.10	15.26	1401	0.21	28	-	-
5PAISA	EQ	10-May-2022	317.60	321.50	321.50	310.15	313.15	313.30	314.25	17516	55.04	787	10198	58.22
610GS2031	GS	10-May-2022	99.50	99.50	100.00	98.00	100.00	100.00	99.17	3	0.00	3	2	66.67
63MOONS	EQ	10-May-2022	171.10	162.55	173.00	162.55	162.55	162.55	164.32	411230	675.74	3450	176815	43.00
664GS2035	GS	10-May-2022	90.01	90.01	94.50	90.01	94.50	94.50	90.05	101	0.09	2	101	100.00
667GS2035	GS	10-May-2022	96.50	96.57	96.57	96.57	96.57	96.57	96.57	1	0.00	1	1	100.00
667GS2050	GS	10-May-2022	93.50	93.50	93.50	93.50	93.50	93.50	93.50	83609	78.17	55	83609	100.00
676GS2061	GS	10-May-2022	94.00	97.00	97.00	97.00	97.00	97.00	97.00	10	0.01	1	10	100.00
68GS2060	GS	10-May-2022	94.50	97.00	97.00	93.00	96.00	96.00	93.09	150	0.14	10	150	100.00
695GS2061	GS	10-May-2022	96.00	96.90	96.90	96.90	96.90	96.90	96.90	2	0.00	2	1	50.00
699GS2051	GS	10-May-2022	95.00	97.00	97.00	96.00	96.95	96.95	96.88	8807	8.53	14	8807	100.00
824GS2027	GS	10-May-2022	98.07	102.95	102.95	102.95	102.95	102.95	102.95	565	0.58	9	565	100.00
A2ZINFRA	EQ	10-May-2022	11.45	11.45	12.00	11.20	11.60	11.50	11.91	717053	85.39	989	426176	59.43
AAATECH	SM	10-May-2022	70.00	69.00	69.00	69.00	69.00	69.00	69.00	3000	2.07	1	3000	100.00
AAKASH	EQ	10-May-2022	25.65	26.20	26.20	24.10	24.70	24.85	24.67	276624	68.24	521	241459	87.29
AAREYDRUGS	EQ	10-May-2022	39.35	38.65	39.85	38.30	38.35	38.80	39.08	14373	5.62	274	10452	72.72
AARON	EQ	10-May-2022	116.50	114.05	117.50	114.05	115.00	115.00	116.23	940	1.09	28	777	82.66
AARTIDRUGS	EQ	10-May-2022	441.10	437.00	442.50	425.00	425.90	426.35	433.58	128428	556.84	7788	52839	41.14
AARTIIND	EQ	10-May-2022	779.90	778.00	791.70	766.20	768.10	769.00	780.14	635510	4957.90	26709	341805	53.78
AARTISURF	EQ	10-May-2022	747.45	747.45	758.35	716.10	727.00	730.65	742.55	5546	41.18	823	2784	50.20
AARVEEDEN	EQ	10-May-2022	25.80	26.10	26.10	25.00	25.75	25.70	25.82	8512	2.20	90	7511	88.24
AARVI	EQ	10-May-2022	103.70	100.55	107.00	98.60	101.55	100.45	101.77	3792	3.86	131	2580	68.04
AAVAS	EQ	10-May-2022	2200.35	2200.30	2380.00	2154.50	2378.90	2306.90	2245.07	142330	3195.41	20819	95148	66.85
ABAN	EQ	10-May-2022	51.85	51.70	54.80	50.00	50.00	50.55	52.52	292696	153.73	4089	122110	41.72
ABB	EQ	10-May-2022	2305.70	2295.00	2306.00	2077.40	2229.05	2230.55	2225.45	495998	11038.21	36003	101170	20.40
ABBOTINDIA	EQ	10-May-2022	16701.55	16798.95	16998.00	16451.50	16561.00	16656.05	16732.39	8385	1403.01	2881	2956	35.25
ABCAPITAL	EQ	10-May-2022	106.20	106.15	107.85	103.10	103.90	104.15	105.80	2832463	2996.87	15694	842245	29.74
ABCOTS	SM	10-May-2022	40.00	39.60	39.60	39.10	39.10	39.10	39.31	44000	17.30	10	32000	72.73
ABFRL	EQ	10-May-2022	262.60	263.00	268.10	255.00	257.10	257.75	263.21	1274445	3354.49	16070	423091	33.20
ABMINTLLTD	EQ	10-May-2022	92.15	91.00	94.40	91.00	91.50	91.50	91.79	778	0.71	130	212	27.25
ABSLAMC	EQ	10-May-2022	494.10	491.00	499.90	491.00	499.05	499.00	496.91	46437	230.75	2624	27373	58.95
ABSLBANETF	EQ	10-May-2022	34.12	34.85	34.85	34.02	34.21	34.25	34.23	2137	0.73	111	1877	87.83
ABSLNN50ET	EQ	10-May-2022	40.57	41.15	41.39	39.36	39.68	39.57	40.18	10086	4.05	132	8680	86.06
ACC	EQ	10-May-2022	2232.90	2235.10	2249.40	2185.00	2185.10	2198.55	2218.90	365873	8118.34	27091	150192	41.05
ACCELYA	EQ	10-May-2022	980.55	985.45	995.00	959.20	964.05	960.90	969.26	17743	171.98	2079	11257	63.44
ACCURACY	EQ	10-May-2022	233.95	233.95	234.00	226.10	232.45	232.40	230.85	67467	155.75	692	37954	56.26
ACE	EQ	10-May-2022	210.45	210.25	214.55	205.60	205.85	207.30	211.09	248136	523.80	5372	112815	45.46
ACRYSIL	EQ	10-May-2022	701.55	693.10	717.30	690.80	706.50	704.75	707.68	91595	648.20	5412	56726	61.93
ADANIENT	EQ	10-May-2022	2197.65	2190.00	2220.00	2097.50	2097.75	2109.50	2152.75	1471866	31685.63	46580	205045	13.93
ADANIGREEN	EQ	10-May-2022	2706.40	2696.00	2739.40	2461.05	2493.45	2486.70	2565.99	818487	21002.26	73745	351011	42.89
ADANIPORTS	EQ	10-May-2022	792.60	795.20	803.95	765.05	766.00	769.10	783.40	5344522	41868.85	85178	940082	17.59
ADANIPOWER	EQ	10-May-2022	281.60	272.45	281.60	267.55	267.55	267.55	271.80	13908532	37803.22	144111	6429001	46.22
ADANITRANS	EQ	10-May-2022	2703.45	2703.00	2788.90	2444.00	2500.00	2482.55	2547.86	538084	13709.61	37082	232187	43.15
ADFFOODS	EQ	10-May-2022	751.00	758.45	763.15	722.80	723.00	736.85	745.42	5889	43.90	596	2889	49.06
ADL	BE	10-May-2022	56.25	53.45	58.00	53.45	53.60	54.35	53.74	904	0.49	18	-	-
ADORWELD	EQ	10-May-2022	635.95	635.00	642.00	607.35	616.00	613.40	626.51	11113	69.62	634	7517	67.64
ADROITINFO	BE	10-May-2022	12.00	11.40	11.45	11.40	11.40	11.40	11.42	1700	0.19	8	-	-
ADSL	EQ	10-May-2022	131.05	127.15	133.45	126.00	126.05	127.25	130.04	130784	170.08	3120	53160	40.65
ADVANIHOTR	EQ	10-May-2022	79.20	80.00	80.20	73.00	73.40	75.20	76.65	35362	27.11	516	26692	75.48
ADVENZYMES	EQ	10-May-2022	282.50	282.50	288.75	275.00	275.20	277.40	283.60	80801	229.15	6913	36227	44.83
AEGISCHEM	EQ	10-May-2022	212.30	211.95	213.75	201.55	203.95	204.45	208.37	382735	797.51	9080	202132	52.81
AFFLE	EQ	10-May-2022	1119.00	1119.00	1131.10	1054.90	1078.40	1079.00	1092.93	183468	2005.17	18353	80748	44.01
AGARIND	EQ	10-May-2022	600.60	599.90	608.20	576.50	578.00	581.50	591.66	87171	515.76	11096	35635	40.88
AGRITECH	BE	10-May-2022	84.25	81.05	88.45	81.05	88.00	86.65	85.63	14894	12.75	130	-	-
AGROPHOS	EQ	10-May-2022	65.50	62.25	62.25	62.25	62.25	62.25	62.25	7274	4.53	186	7274	100.00
AGSTRA	EQ	10-May-2022	105.45	106.30	110.80	101.00	102.25	104.05	107.44	259177	278.46	5343	133027	51.33
AHLADA	EQ	10-May-2022	92.75	93.70	94.00	90.00	93.10	91.85	92.64	6080	5.63	210	3984	65.53
AHLEAST	EQ	10-May-2022	242.10	243.00	265.00	220.65	224.90	229.05	234.41	7909	18.54	407	4888	61.80
AHLUCONT	EQ	10-May-2022	477.45	477.50	487.00	456.60	465.80	463.95	470.52	13742	64.66	1690	6024	43.84
AIAENG	EQ	10-May-2022	1843.35	1826.60	1895.00	1820.00	1820.00	1857.25	1858.22	39756	738.76	5671	26692	67.14
AIRAN	EQ	10-May-2022	19.15	19.05	19.80	19.05	19.25	19.25	19.34	108413	20.97	906	67635	62.39
AIROLAM	EQ	10-May-2022	70.00	67.35	72.05	67.35	68.70	68.35	69.03	8883	6.13	145	5409	60.89
AIRTELPP	E1	10-May-2022	324.65	326.95	336.75	325.80	330.40	330.65	332.45	164684	547.49	1912	110579	67.15
AISL	SM	10-May-2022	56.05	57.50	57.50	57.50	57.50	57.50	57.50	1200	0.69	1	1200	100.00
AJANTPHARM	EQ	10-May-2022	1722.05	1732.00	1763.90	1637.40	1652.30	1658.10	1677.16	235592	3951.26	22843	36662	15.56
AJMERA	EQ	10-May-2022	296.75	296.70	303.60	288.40	291.90	292.35	298.40	24045	71.75	1713	7714	32.08
AJOONI	EQ	10-May-2022	64.80	65.50	67.15	63.80	63.80	64.25	65.37	17331	11.33	320	12367	71.36
AJRINFRA	BE	10-May-2022	1.95	2.00	2.00	1.95	1.95	1.95	1.96	1143627	22.37	525	-	-
AKASH	EQ	10-May-2022	39.30	39.35	40.15	37.35	37.35	37.35	37.91	21948	8.32	359	16606	75.66
AKG	EQ	10-May-2022	33.70	33.70	40.40	33.70	40.40	40.40	39.49	409656	161.78	2135	134891	32.93
AKSHARCHEM	EQ	10-May-2022	334.75	335.95	339.35	315.80	320.00	324.30	329.14	7895	25.99	500	4330	54.84
AKSHOPTFBR	EQ	10-May-2022	10.75	10.60	11.20	10.60	10.70	10.70	10.86	254452	27.62	537	175329	68.90
AKZOINDIA	EQ	10-May-2022	1825.30	1829.95	1837.00	1810.00	1811.25	1812.60	1817.98	5070	92.17	643	3147	62.07
ALANKIT	EQ	10-May-2022	13.15	13.10	13.45	13.00	13.00	13.05	13.22	192521	25.44	829	118331	61.46
ALBERTDAVD	EQ	10-May-2022	579.70	569.00	589.00	561.15	561.15	569.00	578.77	8030	46.48	1399	4010	49.94
ALEMBICLTD	EQ	10-May-2022	71.95	72.00	72.90	68.85	70.25	70.60	71.51	86429	61.81	2236	40956	47.39
ALICON	EQ	10-May-2022	724.65	729.45	729.45	655.25	656.00	668.15	691.85	12866	89.01	1289	8357	64.95
ALKALI	BE	10-May-2022	85.55	83.05	88.95	81.35	87.85	87.35	85.92	7697	6.61	74	-	-
ALKEM	EQ	10-May-2022	3084.80	3090.00	3111.35	2950.00	2960.00	2971.55	2996.72	272240	8158.27	15182	161758	59.42
ALKYLAMINE	EQ	10-May-2022	2903.45	2880.00	2942.65	2880.00	2908.00	2914.80	2916.98	47207	1377.02	7692	30296	64.18
ALLCARGO	EQ	10-May-2022	331.05	331.30	337.75	317.05	318.10	321.85	326.87	153051	500.28	6940	71990	47.04
ALLSEC	EQ	10-May-2022	472.35	472.20	483.25	468.95	473.35	473.60	474.87	6292	29.88	722	3861	61.36
ALMONDZ	EQ	10-May-2022	100.65	103.00	103.90	93.95	96.05	96.05	99.70	19635	19.58	537	6718	34.21
ALOKINDS	EQ	10-May-2022	23.90	23.75	24.30	22.50	22.80	22.75	23.30	13886871	3235.12	15975	5687648	40.96
ALPA	EQ	10-May-2022	71.05	71.05	72.75	66.35	68.35	68.20	70.07	44456	31.15	1051	25934	58.34
ALPHAGEO	EQ	10-May-2022	293.80	298.00	298.00	280.90	282.65	284.70	289.43	8535	24.70	769	5127	60.07
AMARAJABAT	EQ	10-May-2022	520.70	520.70	528.70	512.00	512.90	513.45	520.19	563692	2932.27	17008	216658	38.44
AMBER	EQ	10-May-2022	3577.55	3590.00	3684.30	3425.40	3440.00	3470.45	3513.24	64659	2271.63	13027	24686	38.18
AMBICAAGAR	EQ	10-May-2022	23.45	23.75	24.30	21.95	22.25	22.30	22.89	57436	13.14	420	34943	60.84
AMBIKCO	EQ	10-May-2022	2055.55	2030.00	2074.55	1872.00	1913.70	1898.55	1961.51	32473	636.96	5848	17062	52.54
AMBUJACEM	EQ	10-May-2022	366.75	368.55	373.90	355.00	356.00	358.20	365.78	6322735	23127.29	93084	2343713	37.07
AMDIND	EQ	10-May-2022	45.55	47.00	47.00	41.05	41.50	42.80	43.78	42993	18.82	652	21367	49.70
AMIORG	EQ	10-May-2022	1007.90	1008.00	1025.00	942.80	956.40	963.40	990.10	66468	658.10	5921	18359	27.62
AMJLAND	EQ	10-May-2022	26.35	26.35	26.75	25.30	25.85	25.70	25.73	33580	8.64	433	18075	53.83
AMJUMBO	SM	10-May-2022	7.05	7.35	7.35	7.35	7.35	7.35	7.35	64000	4.70	7	64000	100.00
AMRUTANJAN	EQ	10-May-2022	833.45	837.65	884.00	830.05	838.00	844.60	860.66	97330	837.68	9029	17414	17.89
ANANDRATHI	EQ	10-May-2022	625.60	628.00	634.55	623.50	628.50	628.65	627.98	48902	307.10	2479	26348	53.88
ANANTRAJ	EQ	10-May-2022	53.00	52.25	54.45	51.15	51.40	51.65	53.47	438834	234.63	3475	149796	34.14
ANDHRACEMT	EQ	10-May-2022	9.35	8.90	9.45	8.90	8.90	8.90	8.99	1344929	120.87	2221	739643	54.99
ANDHRAPAP	EQ	10-May-2022	339.10	339.15	345.00	326.70	330.50	331.50	335.56	52599	176.50	2423	35238	66.99
ANDHRSUGAR	EQ	10-May-2022	143.80	143.90	148.40	137.35	138.00	139.65	144.43	410193	592.46	8186	126893	30.93
ANDREWYU	EQ	10-May-2022	23.90	23.95	24.35	22.80	23.00	23.10	23.68	361603	85.61	1482	176181	48.72
ANGELONE	EQ	10-May-2022	1446.85	1449.10	1482.00	1395.30	1399.95	1412.65	1431.39	986438	14119.79	47453	213016	21.59
ANIKINDS	EQ	10-May-2022	30.15	30.00	30.40	28.20	28.20	28.95	29.45	38956	11.47	346	18562	47.65
ANKITMETAL	EQ	10-May-2022	6.75	6.60	7.05	6.60	7.05	7.05	6.97	215044	15.00	645	156030	72.56
ANMOL	EQ	10-May-2022	194.15	197.00	197.00	187.45	188.05	188.70	191.15	8556	16.35	269	6991	81.71
ANSALAPI	BE	10-May-2022	15.50	14.75	14.75	14.75	14.75	14.75	14.75	83181	12.27	75	-	-
ANSALHSG	EQ	10-May-2022	6.95	6.90	7.10	6.90	6.95	6.95	6.98	78727	5.50	203	58725	74.59
ANTGRAPHIC	BE	10-May-2022	1.25	1.20	1.25	1.20	1.20	1.20	1.22	499295	6.07	720	-	-
ANUP	EQ	10-May-2022	805.55	813.55	818.00	772.00	772.40	779.15	790.19	10088	79.71	942	7294	72.30
ANURAS	EQ	10-May-2022	819.15	822.70	823.75	814.60	817.50	815.70	818.46	45222	370.12	4518	25605	56.62
APARINDS	EQ	10-May-2022	633.00	631.25	642.50	601.15	606.25	608.25	624.46	22495	140.47	3944	11283	50.16
APCL	EQ	10-May-2022	249.05	252.00	254.75	228.65	251.95	250.85	246.03	11329	27.87	446	5210	45.99
APCOTEXIND	EQ	10-May-2022	605.15	608.20	620.00	565.00	572.00	573.75	597.94	372415	2226.82	16192	82441	22.14
APEX	EQ	10-May-2022	279.75	284.80	292.00	269.00	271.75	274.35	281.02	88624	249.05	5986	35276	39.80
APLAPOLLO	EQ	10-May-2022	893.75	890.00	914.00	871.10	878.00	883.25	899.47	268739	2417.23	23183	125355	46.65
APLLTD	EQ	10-May-2022	725.60	721.00	734.00	715.50	718.65	719.25	724.29	208656	1511.28	5680	116847	56.00
APOLLO	EQ	10-May-2022	123.00	126.00	126.00	120.30	120.30	120.45	122.29	31849	38.95	1027	21943	68.90
APOLLOHOSP	EQ	10-May-2022	3766.35	3770.00	3782.70	3661.80	3679.85	3686.90	3697.66	836241	30921.34	75732	427943	51.17
APOLLOPIPE	EQ	10-May-2022	541.40	542.00	554.85	515.00	518.00	522.75	534.37	58657	313.44	3345	28256	48.17
APOLLOTYRE	EQ	10-May-2022	193.15	193.15	203.60	193.15	198.50	198.75	199.98	7841294	15680.98	59713	2040641	26.02
APOLSINHOT	EQ	10-May-2022	700.40	702.00	721.95	702.00	715.00	717.60	716.04	668	4.78	64	542	81.14
APTECHT	EQ	10-May-2022	300.85	300.85	311.40	300.00	302.70	302.20	304.47	139818	425.70	7737	49692	35.54
APTUS	EQ	10-May-2022	307.10	308.00	314.40	281.00	288.45	291.40	300.39	147662	443.56	6840	68784	46.58
ARCHIDPLY	EQ	10-May-2022	46.80	48.30	48.90	45.45	45.50	46.55	47.28	27909	13.20	453	19613	70.27
ARCHIES	BE	10-May-2022	18.40	18.40	18.65	17.50	17.90	17.90	17.80	17503	3.12	128	-	-
ARENTERP	EQ	10-May-2022	37.70	35.90	38.50	35.90	35.90	36.10	36.89	996	0.37	53	814	81.73
ARIES	EQ	10-May-2022	139.30	140.45	147.70	139.85	140.70	142.45	144.00	70376	101.34	3531	31816	45.21
ARIHANTCAP	EQ	10-May-2022	80.50	83.50	83.50	79.50	80.55	81.85	81.48	111534	90.88	1081	52427	47.01
ARIHANTSUP	EQ	10-May-2022	142.50	136.55	143.85	135.40	136.90	136.40	137.26	80494	110.49	800	63988	79.49
ARMANFIN	EQ	10-May-2022	976.35	962.05	1008.60	961.00	977.40	975.55	983.53	7623	74.97	1607	3312	43.45
AROGRANITE	EQ	10-May-2022	49.55	48.60	51.85	46.40	48.20	47.45	49.18	86162	42.38	1369	24532	28.47
ARROWGREEN	EQ	10-May-2022	100.15	97.65	104.95	97.60	102.00	101.85	102.29	5236	5.36	246	3079	58.80
ARSHIYA	EQ	10-May-2022	23.75	23.75	24.35	21.50	21.80	22.30	23.22	349271	81.11	1355	257191	73.64
ARSSINFRA	EQ	10-May-2022	24.70	25.25	25.25	23.45	23.50	23.85	24.41	10598	2.59	307	6106	57.61
ARTEMISMED	EQ	10-May-2022	41.40	41.80	42.45	41.00	41.40	41.60	41.63	67722	28.20	460	47648	70.36
ARTNIRMAN	EQ	10-May-2022	77.05	74.70	80.45	74.70	75.10	76.25	77.28	3878	3.00	217	584	15.06
ARVEE	BE	10-May-2022	91.15	94.80	94.80	91.70	91.70	91.70	92.72	374	0.35	12	-	-
ARVIND	EQ	10-May-2022	112.80	113.00	115.65	110.45	111.20	111.35	113.52	481125	546.19	12550	205902	42.80
ARVINDFASN	EQ	10-May-2022	267.50	266.45	274.55	251.00	253.70	254.15	259.44	161226	418.29	9666	92498	57.37
ARVSMART	EQ	10-May-2022	178.25	179.00	181.95	166.85	172.00	170.45	176.11	27574	48.56	591	14768	53.56
ASAHIINDIA	EQ	10-May-2022	431.30	431.00	439.90	410.05	413.90	414.55	424.30	81320	345.04	7285	28669	35.25
ASAHISONG	EQ	10-May-2022	286.70	290.95	298.95	285.00	286.10	288.75	289.88	18567	53.82	1103	5641	30.38
ASAL	BE	10-May-2022	479.55	466.00	489.00	455.60	455.60	456.40	462.13	21635	99.98	1476	-	-
ASALCBR	EQ	10-May-2022	459.70	464.70	469.30	446.10	446.20	446.40	457.00	37787	172.69	3883	21699	57.42
ASHAPURMIN	EQ	10-May-2022	119.00	119.00	125.50	114.55	115.00	116.75	121.62	183652	223.36	3087	84254	45.88
ASHIANA	EQ	10-May-2022	142.70	141.00	143.45	135.00	135.85	135.60	137.07	67992	93.20	1401	42159	62.01
ASHIMASYN	EQ	10-May-2022	13.15	13.05	13.20	12.00	12.00	12.25	12.52	111273	13.93	501	69891	62.81
ASHOKA	EQ	10-May-2022	77.90	78.60	79.40	76.00	76.10	76.25	77.76	583453	453.70	8682	269457	46.18
ASHOKLEY	EQ	10-May-2022	117.45	117.45	121.60	117.20	118.00	118.70	119.08	15208745	18110.70	67814	2619268	17.22
ASIANENE	EQ	10-May-2022	97.80	101.00	101.10	91.30	92.65	92.45	95.08	71953	68.41	1772	40495	56.28
ASIANHOTNR	EQ	10-May-2022	77.80	78.50	78.50	75.10	75.10	75.80	76.74	4198	3.22	147	2982	71.03
ASIANPAINT	EQ	10-May-2022	3005.25	3051.00	3138.75	3036.00	3091.00	3086.35	3081.20	2460016	75798.13	163123	488297	19.85
ASIANTILES	EQ	10-May-2022	76.60	74.80	86.45	73.60	81.00	81.15	81.40	8289275	6747.42	44477	3040769	36.68
ASPINWALL	EQ	10-May-2022	167.15	168.00	170.45	164.15	169.80	168.80	169.41	1584	2.68	166	741	46.78
ASTEC	EQ	10-May-2022	1874.10	1862.00	1889.95	1735.40	1756.95	1751.20	1811.63	45870	831.00	5215	26456	57.68
ASTERDM	EQ	10-May-2022	181.55	181.95	182.50	170.55	171.00	172.50	176.75	333118	588.78	7612	194786	58.47
ASTRAL	EQ	10-May-2022	1873.75	1875.00	1884.00	1838.55	1850.00	1849.80	1855.95	382098	7091.53	67215	238750	62.48
ASTRAMICRO	EQ	10-May-2022	238.95	236.25	242.95	227.10	227.10	228.45	234.75	234780	551.15	3816	110651	47.13
ASTRAZEN	EQ	10-May-2022	2727.25	2727.00	2740.00	2617.10	2650.00	2656.30	2664.50	9120	243.00	2808	3590	39.36
ASTRON	EQ	10-May-2022	47.10	46.85	47.65	43.95	44.90	45.25	46.26	27687	12.81	523	14258	51.50
ATALREAL	SM	10-May-2022	137.60	137.55	138.00	130.00	137.50	135.95	136.00	70400	95.74	37	22400	31.82
ATFL	EQ	10-May-2022	818.75	818.75	838.35	793.20	793.20	802.05	828.32	16328	135.25	897	12303	75.35
ATGL	EQ	10-May-2022	2375.25	2376.15	2438.00	2301.00	2345.00	2360.65	2383.65	469693	11195.81	22263	279678	59.54
ATLANTA	EQ	10-May-2022	17.10	17.30	17.70	16.05	16.60	16.45	16.81	28245	4.75	274	10878	38.51
ATUL	EQ	10-May-2022	8445.40	8474.00	8524.00	8210.00	8264.95	8286.85	8351.85	51554	4305.71	8942	27625	53.58
ATULAUTO	EQ	10-May-2022	173.90	173.00	177.85	173.00	174.00	174.05	175.77	32128	56.47	1381	12966	40.36
AUBANK	EQ	10-May-2022	1279.20	1266.50	1297.00	1260.00	1265.00	1262.70	1277.35	1067357	13633.89	33298	532969	49.93
AURDIS	SM	10-May-2022	67.30	68.00	68.00	68.00	68.00	68.00	68.00	2000	1.36	1	2000	100.00
AURIONPRO	EQ	10-May-2022	306.35	305.95	335.00	295.00	299.75	300.20	311.67	33903	105.66	1949	15097	44.53
AUROPHARMA	EQ	10-May-2022	614.30	614.30	621.40	600.00	601.60	603.10	609.74	990362	6038.59	21825	319214	32.23
AURUM	BE	10-May-2022	92.25	92.40	95.00	88.20	89.00	88.80	91.26	40837	37.27	906	-	-
AUSOMENT	EQ	10-May-2022	71.65	71.65	83.00	70.60	73.35	74.50	78.04	43422	33.89	872	15491	35.68
AUTOAXLES	EQ	10-May-2022	1461.85	1461.85	1477.30	1442.00	1450.00	1451.50	1451.43	5818	84.44	1098	3942	67.76
AUTOBEES	EQ	10-May-2022	105.18	106.00	106.50	103.83	103.83	104.76	105.88	25199	26.68	159	12434	49.34
AUTOIND	BE	10-May-2022	59.45	61.25	62.35	57.75	60.30	60.85	60.77	15566	9.46	234	-	-
AVADHSUGAR	EQ	10-May-2022	697.05	702.25	714.80	630.00	647.00	652.25	661.08	389959	2577.95	23223	63601	16.31
AVANTIFEED	EQ	10-May-2022	421.00	418.00	424.50	412.40	414.00	413.65	416.37	85582	356.34	4941	44416	51.90
AVROIND	EQ	10-May-2022	97.85	99.85	102.70	98.15	102.65	102.55	101.45	22658	22.99	197	11532	50.90
AVTNPL	EQ	10-May-2022	102.45	103.00	105.50	100.00	100.20	100.30	102.66	78088	80.16	2570	41081	52.61
AWHCL	EQ	10-May-2022	258.75	255.00	265.45	252.15	258.45	258.15	259.02	74807	193.76	7703	35489	47.44
AWL	BE	10-May-2022	613.90	583.25	583.25	583.25	583.25	583.25	583.25	978990	5709.96	27337	-	-
AXISBANK	EQ	10-May-2022	663.70	663.70	672.10	657.55	659.00	659.75	663.29	9523698	63169.37	184379	5303859	55.69
AXISBNKETF	EQ	10-May-2022	341.98	337.76	345.95	337.76	342.15	342.09	342.07	12202	41.74	61	12148	99.56
AXISBPSETF	EQ	10-May-2022	10.32	10.32	10.38	10.28	10.33	10.35	10.37	73648	7.64	785	72923	99.02
AXISCADES	EQ	10-May-2022	137.05	135.55	143.90	134.25	134.50	136.70	140.16	119815	167.94	1711	56411	47.08
AXISCETF	EQ	10-May-2022	66.98	67.40	72.40	66.65	66.70	66.85	69.99	8744	6.12	120	5118	58.53
AXISGOLD	EQ	10-May-2022	44.49	48.50	48.50	44.08	44.08	44.19	44.28	31754	14.06	937	20729	65.28
AXISHCETF	EQ	10-May-2022	81.36	82.90	82.90	79.05	80.50	80.02	79.88	1925	1.54	125	1662	86.34
AXISNIFTY	EQ	10-May-2022	172.71	171.80	173.23	171.00	171.57	171.57	172.01	13973	24.03	168	12966	92.79
AXISTECETF	EQ	10-May-2022	324.93	315.00	330.80	302.30	309.00	307.42	313.51	5087	15.95	270	3979	78.22
AYMSYNTEX	EQ	10-May-2022	113.90	113.00	116.90	102.05	105.00	105.10	108.28	105807	114.56	2651	68058	64.32
BAFNAPH	EQ	10-May-2022	129.25	127.00	135.70	125.50	125.50	128.25	130.94	3914	5.13	188	2193	56.03
BAGFILMS	BE	10-May-2022	6.65	6.35	6.65	6.35	6.35	6.35	6.45	174937	11.28	493	-	-
BAJAJ-AUTO	EQ	10-May-2022	3568.75	3564.95	3646.70	3540.00	3587.30	3593.05	3610.30	507087	18307.39	45768	219089	43.21
BAJAJCON	EQ	10-May-2022	152.05	152.95	154.90	150.55	151.90	152.00	152.68	492507	751.95	9823	222448	45.17
BAJAJELEC	EQ	10-May-2022	1011.15	1011.15	1027.60	971.45	975.90	977.25	1001.03	64681	647.48	6911	20315	31.41
BAJAJFINSV	EQ	10-May-2022	13783.85	13820.00	13979.20	13562.00	13610.55	13630.10	13770.68	256312	35295.90	43737	60703	23.68
BAJAJHCARE	EQ	10-May-2022	327.05	330.95	330.95	310.70	317.00	317.15	321.76	24700	79.47	1627	17709	71.70
BAJAJHIND	EQ	10-May-2022	16.10	16.10	16.40	15.30	15.30	15.30	15.61	9043504	1411.97	10802	4990302	55.18
BAJAJHLDNG	EQ	10-May-2022	5006.65	5019.00	5093.85	4995.00	4995.00	5003.35	5020.06	21680	1088.35	6127	8190	37.78
BAJFINANCE	EQ	10-May-2022	6036.95	6000.00	6113.05	5900.00	5914.95	5928.45	5986.48	1177933	70516.69	128770	457985	38.88
BALAJITELE	EQ	10-May-2022	62.20	62.20	63.40	58.10	59.65	58.85	60.51	93462	56.55	2162	52391	56.06
BALAMINES	EQ	10-May-2022	2913.00	2912.00	2970.00	2821.00	2828.00	2848.20	2897.77	39803	1153.40	7189	16754	42.09
BALAXI	EQ	10-May-2022	444.80	430.20	447.25	430.20	443.95	439.60	440.06	1107	4.87	114	676	61.07
BALKRISHNA	EQ	10-May-2022	37.20	37.35	39.05	37.30	37.85	37.95	38.21	10359	3.96	177	7786	75.16
BALKRISIND	EQ	10-May-2022	1985.80	1985.00	2010.40	1939.90	1946.80	1950.60	1971.33	171896	3388.63	24885	81420	47.37
BALLARPUR	BZ	10-May-2022	1.90	1.90	1.90	1.85	1.85	1.85	1.86	2013379	37.36	557	-	-
BALMLAWRIE	EQ	10-May-2022	114.80	115.40	115.90	112.00	113.00	113.35	114.07	138736	158.26	3319	85819	61.86
BALPHARMA	EQ	10-May-2022	105.10	105.00	107.55	100.85	101.20	102.50	104.64	27263	28.53	860	16624	60.98
BALRAMCHIN	EQ	10-May-2022	406.00	405.80	420.85	395.70	398.20	397.55	408.65	3356392	13716.02	50468	553529	16.49
BANARBEADS	EQ	10-May-2022	83.25	83.25	85.45	78.80	78.80	79.90	81.72	13679	11.18	287	8025	58.67
BANARISUG	EQ	10-May-2022	2560.10	2635.00	2635.00	2505.00	2505.00	2510.80	2537.87	1002	25.43	374	599	59.78
BANCOINDIA	EQ	10-May-2022	129.75	129.65	132.25	125.10	125.50	126.25	129.06	77274	99.73	1732	38309	49.58
BANDHANBNK	EQ	10-May-2022	313.15	313.25	318.85	310.75	312.60	313.80	314.26	6333144	19902.50	92610	1651895	26.08
BANG	EQ	10-May-2022	50.30	48.50	49.90	47.80	47.80	47.80	48.16	26649	12.83	213	23591	88.52
BANKA	EQ	10-May-2022	73.80	72.10	79.90	72.10	78.00	78.50	77.34	9453	7.31	196	6232	65.93
BANKBARODA	EQ	10-May-2022	103.25	103.00	105.10	100.20	100.40	101.00	102.89	16040305	16504.39	51675	3076963	19.18
BANKBEES	EQ	10-May-2022	345.47	345.49	349.73	345.05	346.50	346.64	347.63	623289	2166.76	8573	297677	47.76
BANKINDIA	EQ	10-May-2022	45.50	45.80	46.10	45.00	45.15	45.25	45.49	2160619	982.77	6823	743766	34.42
BANSWRAS	EQ	10-May-2022	258.40	259.90	264.00	250.00	250.05	254.95	258.23	35496	91.66	1644	23784	67.00
BARBEQUE	EQ	10-May-2022	1063.15	1060.00	1069.50	986.50	1002.65	1001.15	1015.53	259845	2638.81	18805	127472	49.06
BARTRONICS	BZ	10-May-2022	4.90	4.75	5.10	4.75	4.85	4.85	4.82	8366	0.40	27	-	-
BASF	EQ	10-May-2022	2808.55	2813.00	2869.00	2559.20	2622.00	2668.50	2770.14	137263	3802.37	17019	21295	15.51
BASML	EQ	10-May-2022	72.30	72.50	74.20	69.20	69.40	70.50	72.03	82098	59.14	1337	44302	53.96
BATAINDIA	EQ	10-May-2022	1810.25	1805.10	1833.00	1742.30	1753.10	1759.65	1803.85	346419	6248.87	14113	201746	58.24
BAYERCROP	EQ	10-May-2022	4519.15	4500.15	4553.95	4300.00	4370.00	4340.80	4419.71	8892	393.00	2513	4826	54.27
BBETF0432	EQ	10-May-2022	983.96	985.00	986.75	983.00	983.80	983.95	984.11	6616	65.11	77	6024	91.05
BBL	EQ	10-May-2022	1591.20	1591.00	1619.75	1503.00	1505.00	1506.95	1542.22	9823	151.49	1938	5658	57.60
BBOX	EQ	10-May-2022	760.85	779.85	779.85	740.00	746.00	740.65	749.35	5028	37.68	622	2790	55.49
BBTC	EQ	10-May-2022	986.75	990.00	1007.80	942.35	949.70	963.70	985.03	89825	884.80	7095	23633	26.31
BBTCL	SM	10-May-2022	270.00	273.00	273.00	262.00	262.00	262.00	270.25	4000	10.81	2	4000	100.00
BCG	BE	10-May-2022	65.35	62.15	68.60	62.15	68.60	68.60	66.56	1788341	1190.41	3564	-	-
BCLIND	BE	10-May-2022	420.65	420.65	420.65	399.65	399.65	400.15	409.32	31702	129.76	739	-	-
BCONCEPTS	BE	10-May-2022	114.40	110.95	110.95	108.70	108.70	108.70	108.78	5911	6.43	32	-	-
BCP	EQ	10-May-2022	4.80	4.95	4.95	4.70	4.80	4.75	4.84	129615	6.27	367	81372	62.78
BDL	EQ	10-May-2022	658.25	659.00	682.30	632.60	638.95	638.10	656.09	765249	5020.71	27800	154336	20.17
BEARDSELL	EQ	10-May-2022	14.05	14.65	15.45	14.10	15.45	15.45	14.76	16437	2.43	125	11564	70.35
BECTORFOOD	EQ	10-May-2022	307.00	306.10	309.45	295.00	296.00	297.85	304.15	113768	346.02	3501	70288	61.78
BEDMUTHA	EQ	10-May-2022	83.45	82.90	82.90	79.30	80.00	80.05	80.44	20069	16.14	296	13799	68.76
BEL	EQ	10-May-2022	225.50	225.00	229.40	222.10	223.25	222.90	224.17	4411653	9889.78	43044	2237018	50.71
BEML	EQ	10-May-2022	1562.45	1560.00	1577.25	1501.55	1505.00	1514.35	1540.41	63858	983.67	5817	27061	42.38
BEPL	EQ	10-May-2022	116.60	115.90	118.55	115.00	116.20	115.65	117.15	255707	299.56	5606	103372	40.43
BERGEPAINT	EQ	10-May-2022	664.30	668.30	688.30	667.80	676.55	676.60	680.42	1182755	8047.72	37073	164051	13.87
BESTAGRO	EQ	10-May-2022	862.40	856.00	868.90	810.80	857.10	853.25	842.10	49604	417.72	3166	13956	28.13
BETA	SM	10-May-2022	903.60	915.00	938.00	905.10	919.00	917.80	919.63	8200	75.41	36	5800	70.73
BEWLTD	SM	10-May-2022	768.75	755.00	755.00	730.35	730.35	730.35	741.10	2250	16.67	9	2250	100.00
BFINVEST	EQ	10-May-2022	279.50	279.30	283.90	270.20	272.05	271.40	276.19	8014	22.13	522	3770	47.04
BFUTILITIE	EQ	10-May-2022	350.40	351.80	357.40	332.40	334.00	336.25	345.41	126417	436.66	5319	48049	38.01
BGRENERGY	EQ	10-May-2022	73.10	73.20	78.00	68.10	68.60	70.15	74.16	231038	171.33	2407	106068	45.91
BHAGCHEM	EQ	10-May-2022	937.85	938.00	942.00	876.00	909.00	893.20	901.85	3192	28.79	205	2181	68.33
BHAGERIA	EQ	10-May-2022	217.25	217.25	222.70	210.40	213.00	212.20	217.03	43116	93.58	1394	27167	63.01
BHAGYANGR	EQ	10-May-2022	40.75	41.25	43.70	40.10	41.00	40.60	41.83	39881	16.68	688	19602	49.15
BHAGYAPROP	EQ	10-May-2022	38.85	39.40	40.95	39.10	39.10	39.45	39.84	22871	9.11	134	15763	68.92
BHANDARI	EQ	10-May-2022	5.85	5.85	6.15	5.70	5.80	5.80	5.93	290414	17.21	841	169670	58.42
BHARATFORG	EQ	10-May-2022	637.30	637.80	649.10	630.00	631.00	631.50	639.08	968280	6188.09	32175	312940	32.32
BHARATGEAR	EQ	10-May-2022	136.50	138.45	140.40	135.10	135.10	137.80	138.32	11457	15.85	411	7165	62.54
BHARATRAS	EQ	10-May-2022	13581.05	13552.00	13750.00	13021.00	13120.95	13109.60	13393.32	2091	280.05	1218	840	40.17
BHARATWIRE	EQ	10-May-2022	65.40	65.40	68.45	61.15	62.15	62.20	64.55	76704	49.51	1461	49936	65.10
BHARTIARTL	EQ	10-May-2022	711.50	711.00	728.50	710.15	719.40	719.65	722.26	6746893	48730.14	99962	3901303	57.82
BHEL	EQ	10-May-2022	49.40	49.25	50.55	48.10	48.15	48.35	49.25	23048696	11350.55	36337	4605317	19.98
BIGBLOC	BE	10-May-2022	105.50	100.25	102.95	100.25	100.25	100.25	100.46	84203	84.59	795	-	-
BIL	EQ	10-May-2022	234.25	235.20	237.95	230.00	230.10	233.20	233.33	3187	7.44	251	2176	68.28
BINDALAGRO	EQ	10-May-2022	24.15	24.35	25.85	23.55	24.20	24.35	24.67	308494	76.10	1429	158736	51.46
BIOCON	EQ	10-May-2022	338.55	338.55	343.40	328.10	330.85	330.80	334.52	1277055	4271.97	19458	252844	19.80
BIOFILCHEM	EQ	10-May-2022	59.20	59.30	60.85	57.15	59.80	58.35	59.57	13420	7.99	477	7224	53.83
BIRET	RR	10-May-2022	326.84	324.45	329.40	324.45	327.99	327.86	325.91	127612	415.89	1115	116384	91.20
BIRLACABLE	EQ	10-May-2022	126.65	127.50	130.75	116.25	118.20	119.60	124.27	102604	127.50	2630	46863	45.67
BIRLACORPN	EQ	10-May-2022	979.75	984.50	1018.70	975.00	977.00	978.05	987.53	50486	498.56	6898	21348	42.28
BIRLAMONEY	EQ	10-May-2022	62.20	61.05	63.50	61.05	61.10	62.40	62.67	52662	33.00	985	29920	56.82
BIRLATYRE	EQ	10-May-2022	15.45	15.00	15.25	14.10	14.20	14.20	14.44	1532810	221.34	5436	984013	64.20
BKMINDST	BZ	10-May-2022	2.20	2.25	2.25	2.10	2.20	2.20	2.13	48936	1.04	132	-	-
BLBLIMITED	EQ	10-May-2022	25.95	25.25	27.20	25.00	26.50	26.20	26.29	56348	14.81	457	22205	39.41
BLISSGVS	EQ	10-May-2022	74.95	74.65	76.80	70.00	71.20	71.55	73.95	123466	91.31	5086	60080	48.66
BLKASHYAP	EQ	10-May-2022	22.45	22.05	23.55	22.05	22.40	22.55	23.08	235423	54.34	704	137514	58.41
BLS	EQ	10-May-2022	340.40	338.00	343.90	331.30	332.40	333.00	336.43	582157	1958.56	11384	287996	49.47
BLUEDART	EQ	10-May-2022	6749.55	6700.00	6847.90	6619.95	6775.00	6785.95	6739.19	21654	1459.30	4164	16073	74.23
BLUESTARCO	EQ	10-May-2022	1046.60	1040.25	1071.95	1010.10	1030.00	1026.65	1032.54	121361	1253.10	9594	58654	48.33
BMETRICS	SM	10-May-2022	475.00	481.80	482.00	481.80	482.00	482.00	481.90	2400	11.57	2	1200	50.00
BODALCHEM	EQ	10-May-2022	101.70	101.70	106.00	95.05	98.00	98.05	102.68	594378	610.30	12329	198196	33.35
BOMDYEING	EQ	10-May-2022	110.90	110.90	113.65	104.05	105.50	104.95	108.88	2341257	2549.12	17450	570844	24.38
BOROLTD	EQ	10-May-2022	323.00	330.00	340.00	310.95	312.90	315.85	328.39	253981	834.05	8424	65978	25.98
BORORENEW	EQ	10-May-2022	595.55	599.15	623.60	585.00	588.40	592.45	603.99	669354	4042.86	24760	184937	27.63
BOSCHLTD	EQ	10-May-2022	13612.80	13612.80	13891.55	13500.00	13501.00	13521.35	13694.45	19109	2616.87	5847	6632	34.71
BPCL	EQ	10-May-2022	353.40	353.50	358.00	351.40	352.90	353.45	354.40	2954952	10472.48	54253	1356410	45.90
BPL	EQ	10-May-2022	66.15	65.00	68.70	63.00	64.00	63.85	66.06	88865	58.71	983	58106	65.39
BRFL	BZ	10-May-2022	5.90	5.90	5.95	5.85	5.90	5.85	5.87	61246	3.60	194	-	-
BRIGADE	EQ	10-May-2022	419.40	416.95	428.85	412.80	419.00	419.65	418.29	425017	1777.79	23399	240907	56.68
BRIGHT	SM	10-May-2022	5.50	5.50	5.60	5.25	5.25	5.25	5.33	120000	6.39	34	114000	95.00
BRITANNIA	EQ	10-May-2022	3252.05	3261.00	3320.60	3235.00	3237.05	3246.55	3268.66	285192	9321.96	26607	107375	37.65
BRITANNIA	N2	10-May-2022	31.75	32.00	32.00	31.66	31.74	31.73	31.72	5089	1.61	32	5079	99.80
BRITANNIA	N3	10-May-2022	29.54	29.51	29.99	29.51	29.69	29.68	29.56	95606	28.26	135	95506	99.90
BRNL	EQ	10-May-2022	29.60	29.60	30.80	29.60	30.05	30.20	30.33	22283	6.76	419	12813	57.50
BROOKS	EQ	10-May-2022	83.60	84.00	85.00	80.50	81.00	81.20	82.51	21204	17.49	380	9268	43.71
BSE	EQ	10-May-2022	777.75	778.00	804.00	750.10	751.90	753.85	780.05	1125140	8776.65	47963	334269	29.71
BSHSL	BE	10-May-2022	416.10	416.10	424.45	401.00	415.00	413.75	402.89	5089	20.50	38	-	-
BSL	EQ	10-May-2022	128.55	128.95	129.95	125.10	125.10	125.45	126.55	12768	16.16	401	6284	49.22
BSLGOLDETF	EQ	10-May-2022	46.74	47.18	47.18	46.28	46.30	46.38	46.54	7834	3.65	167	3912	49.94
BSLNIFTY	EQ	10-May-2022	18.17	19.93	19.93	18.00	18.07	18.09	18.18	21083	3.83	563	17366	82.37
BSLSENETFG	EQ	10-May-2022	52.25	52.50	52.50	51.25	52.06	52.10	52.23	578	0.30	114	311	53.81
BSOFT	EQ	10-May-2022	386.95	382.50	391.75	373.50	375.50	376.40	380.85	1685514	6419.21	37339	626729	37.18
BURNPUR	EQ	10-May-2022	6.15	6.15	6.30	5.95	6.05	6.00	6.11	191086	11.67	588	112407	58.83
BUTTERFLY	EQ	10-May-2022	1406.35	1413.80	1414.75	1400.00	1400.00	1401.40	1407.62	62887	885.21	2357	55264	87.88
BVCL	BE	10-May-2022	22.05	21.85	22.40	20.95	20.95	21.00	21.18	23123	4.90	84	-	-
BYKE	BE	10-May-2022	38.60	38.05	40.45	37.00	38.85	37.60	38.46	31466	12.10	186	-	-
CADSYS	SM	10-May-2022	40.60	40.00	40.00	38.60	38.60	38.60	39.30	4000	1.57	2	4000	100.00
CALSOFT	EQ	10-May-2022	28.80	30.70	30.70	26.80	27.65	27.30	28.32	50401	14.27	477	31649	62.79
CAMLINFINE	EQ	10-May-2022	111.35	111.00	114.80	106.00	108.15	110.10	112.39	260128	292.36	6437	94069	36.16
CAMPUS	EQ	10-May-2022	378.90	372.55	408.80	360.05	364.90	367.65	386.11	22231974	85840.23	435693	3075785	13.83
CAMS	EQ	10-May-2022	2361.20	2366.35	2397.75	2277.00	2299.95	2292.70	2326.48	129907	3022.26	18334	75324	57.98
CANBK	EQ	10-May-2022	201.35	201.10	205.80	198.75	199.80	199.70	202.61	11222894	22738.44	65914	2353242	20.97
CANDC	BZ	10-May-2022	4.35	4.35	4.45	4.15	4.15	4.15	4.18	21787	0.91	36	-	-
CANFINHOME	EQ	10-May-2022	519.25	511.00	523.60	495.25	504.50	504.05	506.23	1914202	9690.17	40207	382821	20.00
CANTABIL	EQ	10-May-2022	1091.00	1075.00	1123.35	1075.00	1105.90	1090.15	1099.95	22197	244.16	1188	7952	35.82
CAPACITE	EQ	10-May-2022	113.90	114.90	116.00	104.20	105.05	106.40	110.07	175462	193.13	4259	102142	58.21
CAPLIPOINT	EQ	10-May-2022	682.70	683.50	686.95	670.00	675.00	673.75	678.42	57195	388.02	5431	34280	59.94
CAPTRUST	EQ	10-May-2022	116.05	121.50	122.60	111.10	113.00	113.30	116.75	11430	13.34	498	6238	54.58
CARBORUNIV	EQ	10-May-2022	732.25	721.00	786.00	712.00	765.15	744.40	728.55	144090	1049.77	8929	77209	53.58
CAREERP	EQ	10-May-2022	119.75	118.90	123.00	109.90	112.50	113.50	118.42	50838	60.20	1262	17766	34.95
CARERATING	EQ	10-May-2022	437.35	435.00	440.75	425.00	425.10	429.45	431.44	77930	336.22	5131	39232	50.34
CARTRADE	EQ	10-May-2022	616.85	613.00	619.95	606.15	608.10	609.80	611.12	80529	492.13	5824	29410	36.52
CASTROLIND	EQ	10-May-2022	105.05	105.60	105.90	103.10	104.20	103.80	104.16	1242446	1294.10	8765	915408	73.68
CCCL	EQ	10-May-2022	2.45	2.45	2.55	2.40	2.55	2.55	2.53	663165	16.75	603	518937	78.25
CCHHL	EQ	10-May-2022	7.55	7.75	7.75	7.35	7.35	7.45	7.52	49169	3.70	161	29975	60.96
CCL	EQ	10-May-2022	344.40	344.40	347.90	333.50	336.05	335.75	338.05	351175	1187.15	16563	151037	43.01
CDSL	EQ	10-May-2022	1183.20	1170.00	1180.00	1140.50	1145.00	1148.75	1157.30	995263	11518.14	87696	538073	54.06
CEATLTD	EQ	10-May-2022	1102.95	1102.00	1118.85	1080.40	1101.00	1101.50	1099.47	74795	822.35	7469	25354	33.90
CEBBCO	EQ	10-May-2022	49.90	49.90	52.20	48.65	48.85	49.45	50.11	161490	80.92	1920	94319	58.41
CELEBRITY	EQ	10-May-2022	15.05	14.80	15.40	14.15	14.40	14.55	14.70	34359	5.05	209	18582	54.08
CENTENKA	EQ	10-May-2022	534.95	534.95	548.80	514.00	516.00	516.05	528.39	65893	348.17	5043	30839	46.80
CENTEXT	EQ	10-May-2022	10.10	10.25	10.25	9.70	9.85	9.85	10.03	76715	7.70	469	53678	69.97
CENTRALBK	EQ	10-May-2022	18.05	18.05	18.25	17.50	17.65	17.70	17.91	2110952	378.11	4879	1046613	49.58
CENTRUM	EQ	10-May-2022	24.10	24.30	25.95	23.35	23.95	24.00	23.98	520033	124.73	2138	285431	54.89
CENTUM	EQ	10-May-2022	455.65	458.90	467.05	440.60	442.00	456.60	457.82	6149	28.15	413	3759	61.13
CENTURYPLY	EQ	10-May-2022	549.40	549.35	568.50	507.10	510.30	515.30	535.03	375401	2008.50	20345	201179	53.59
CENTURYTEX	EQ	10-May-2022	743.85	742.30	753.90	720.00	721.00	725.95	737.48	122362	902.40	5458	50886	41.59
CERA	EQ	10-May-2022	3864.60	3869.00	4050.00	3515.00	3865.00	3839.15	3751.64	110835	4158.13	21173	18887	17.04
CEREBRAINT	EQ	10-May-2022	66.10	65.75	67.35	64.00	64.40	64.50	64.98	135863	88.29	2187	77542	57.07
CESC	EQ	10-May-2022	82.40	82.30	83.90	81.60	82.25	82.35	82.84	1614720	1337.65	20634	898031	55.62
CGCL	EQ	10-May-2022	687.75	675.00	730.10	650.50	653.00	661.50	698.47	162763	1136.86	9352	34760	21.36
CGPOWER	EQ	10-May-2022	163.55	163.10	167.25	155.00	160.75	159.60	161.57	2541077	4105.71	16504	1511778	59.49
CHALET	EQ	10-May-2022	286.40	289.00	298.95	284.10	289.90	288.70	290.53	457310	1328.63	14823	97358	21.29
CHAMBLFERT	EQ	10-May-2022	430.80	424.10	442.40	405.00	427.50	427.45	432.32	2477434	10710.55	40140	330843	13.35
CHEMBOND	EQ	10-May-2022	178.20	178.30	179.65	171.55	171.90	172.50	174.56	11098	19.37	335	7576	68.26
CHEMCON	EQ	10-May-2022	295.50	293.00	302.00	284.50	287.70	285.80	291.19	64207	186.96	5098	27398	42.67
CHEMFAB	BE	10-May-2022	193.65	193.60	199.00	184.00	184.00	184.20	186.85	10930	20.42	184	-	-
CHEMPLASTS	EQ	10-May-2022	557.10	552.00	560.00	514.15	522.50	518.65	527.53	182016	960.19	11408	97588	53.62
CHENNPETRO	EQ	10-May-2022	284.15	284.15	297.90	281.60	284.00	286.80	289.23	2743647	7935.58	40722	1161684	42.34
CHOICEIN	EQ	10-May-2022	319.30	319.00	327.00	315.15	317.95	321.95	323.62	48054	155.51	1236	14692	30.57
CHOLAFIN	EQ	10-May-2022	635.40	634.00	648.90	631.45	636.00	637.95	640.20	2711145	17356.64	51828	1048025	38.66
CHOLAHLDNG	EQ	10-May-2022	613.70	610.00	615.00	594.05	608.35	605.85	604.00	58626	354.10	5941	29133	49.69
CIGNITITEC	EQ	10-May-2022	374.50	375.00	388.55	374.20	378.00	376.85	379.57	118897	451.29	8225	71243	59.92
CINELINE	BE	10-May-2022	138.70	138.00	145.00	135.45	138.00	140.15	140.72	40047	56.36	210	-	-
CINEVISTA	EQ	10-May-2022	13.75	13.55	14.10	13.35	13.50	13.40	13.54	13955	1.89	133	10589	75.88
CIPLA	EQ	10-May-2022	938.30	930.00	939.60	918.55	923.45	926.15	927.01	1662201	15408.84	66879	690403	41.54
CLEAN	EQ	10-May-2022	1800.00	1820.00	1824.00	1764.00	1765.05	1767.60	1793.49	51933	931.41	10395	32612	62.80
CLEDUCATE	EQ	10-May-2022	121.90	117.40	127.95	117.00	119.95	121.15	124.27	87890	109.22	1379	55800	63.49
CLNINDIA	EQ	10-May-2022	463.70	466.00	467.35	460.85	463.50	463.60	464.21	16613	77.12	898	8583	51.66
CLSEL	EQ	10-May-2022	110.30	110.30	111.70	105.00	105.95	106.40	109.00	49066	53.48	1439	28600	58.29
CMICABLES	EQ	10-May-2022	30.85	30.85	32.40	29.55	29.80	29.75	30.92	28687	8.87	494	19633	68.44
CMSINFO	EQ	10-May-2022	251.35	253.00	257.35	238.70	242.35	241.95	245.83	477827	1174.65	14849	168669	35.30
COALINDIA	EQ	10-May-2022	183.05	182.00	183.85	168.80	169.25	170.05	175.63	19965511	35065.97	129145	5856568	29.33
COASTCORP	EQ	10-May-2022	347.25	348.00	355.00	336.10	337.15	340.70	347.34	26919	93.50	6336	10050	37.33
COCHINSHIP	EQ	10-May-2022	320.75	317.00	325.10	314.00	314.75	315.70	318.15	89937	286.14	3991	44425	49.40
COFFEEDAY	EQ	10-May-2022	45.10	45.20	47.40	44.65	44.65	45.10	45.92	1112993	511.12	5388	470349	42.26
COFORGE	EQ	10-May-2022	3857.55	3850.00	3904.15	3634.45	3660.95	3649.30	3743.72	341964	12802.19	40672	135131	39.52
COLPAL	EQ	10-May-2022	1581.20	1581.00	1605.00	1572.20	1590.00	1589.90	1590.91	503559	8011.16	23155	293426	58.27
COMPINFO	EQ	10-May-2022	28.70	28.60	29.35	27.50	27.55	27.70	28.23	154466	43.60	1286	98141	63.54
COMPUSOFT	EQ	10-May-2022	21.80	21.15	21.95	20.65	20.75	20.85	21.14	70927	15.00	743	47295	66.68
CONCOR	EQ	10-May-2022	624.60	620.00	646.00	608.80	612.95	611.70	618.92	1947575	12053.84	43837	1184283	60.81
CONFIPET	EQ	10-May-2022	53.25	53.10	55.80	52.10	52.60	52.65	53.97	445646	240.52	3854	158763	35.63
CONSOFINVT	EQ	10-May-2022	135.10	135.00	138.00	128.00	128.15	131.05	134.15	8782	11.78	484	4060	46.23
CONSUMBEES	EQ	10-May-2022	72.22	72.04	73.59	72.04	72.10	72.18	72.52	2083	1.51	110	1815	87.13
CONTROLPR	EQ	10-May-2022	432.45	429.00	443.65	418.55	418.55	423.30	429.96	23798	102.32	1757	14590	61.31
COOLCAPS	SM	10-May-2022	85.90	86.75	88.00	86.75	87.00	87.50	87.39	27000	23.60	9	18000	66.67
CORALFINAC	EQ	10-May-2022	38.30	39.05	39.90	38.00	38.00	38.25	38.83	25694	9.98	412	12070	46.98
CORDSCABLE	EQ	10-May-2022	56.35	56.95	57.90	55.00	56.00	55.20	56.03	16572	9.29	443	8754	52.82
COROMANDEL	EQ	10-May-2022	903.40	908.90	913.00	874.85	874.85	882.00	896.25	447871	4014.03	23469	222972	49.78
COSMOFILMS	EQ	10-May-2022	1957.40	1932.60	1934.40	1829.15	1835.50	1842.10	1872.77	234515	4391.92	18851	79450	33.88
COUNCODOS	EQ	10-May-2022	4.50	4.55	4.70	4.35	4.60	4.50	4.55	102432	4.66	223	58561	57.17
CPSEETF	EQ	10-May-2022	35.88	35.88	35.88	34.43	34.59	34.67	35.21	593594	209.02	3718	346731	58.41
CRAFTSMAN	EQ	10-May-2022	2151.10	2105.00	2334.00	2100.00	2110.05	2144.30	2221.85	47846	1063.06	9720	8237	17.22
CREATIVE	EQ	10-May-2022	582.90	582.90	597.45	553.85	564.90	564.50	571.61	14284	81.65	378	10750	75.26
CREDITACC	EQ	10-May-2022	949.10	947.15	971.00	905.55	930.00	923.55	930.66	111836	1040.82	7291	36685	32.80
CREST	EQ	10-May-2022	178.75	180.50	180.50	175.85	176.50	177.45	177.94	11720	20.85	177	7633	65.13
CRISIL	EQ	10-May-2022	3231.90	3200.00	3271.60	3159.00	3250.00	3238.90	3213.53	32668	1049.80	7093	7820	23.94
CROMPTON	EQ	10-May-2022	357.95	357.90	357.90	339.10	346.10	345.55	345.95	2033839	7035.97	51967	958919	47.15
CROWN	EQ	10-May-2022	32.40	32.60	32.60	30.80	30.80	31.00	31.61	7501	2.37	200	2125	28.33
CSBBANK	EQ	10-May-2022	209.10	206.60	212.25	205.20	206.00	207.20	208.59	305404	637.03	6831	101044	33.09
CTE	EQ	10-May-2022	60.70	62.75	63.80	58.70	58.80	59.40	60.85	12535	7.63	396	7919	63.18
CUB	EQ	10-May-2022	124.25	124.10	125.50	120.80	121.00	121.55	123.18	659939	812.92	6758	247383	37.49
CUBEXTUB	EQ	10-May-2022	24.10	24.70	24.75	23.50	23.55	23.75	24.16	14568	3.52	115	9237	63.41
CUMMINSIND	EQ	10-May-2022	988.75	994.80	1000.35	978.60	981.25	981.25	991.71	212762	2109.97	20440	95830	45.04
CUPID	EQ	10-May-2022	265.95	263.05	273.85	242.60	244.50	248.40	260.25	165677	431.18	5972	77512	46.79
CYBERMEDIA	BE	10-May-2022	22.40	23.45	23.45	21.70	22.15	22.40	22.81	8715	1.99	58	-	-
CYBERTECH	EQ	10-May-2022	159.25	160.00	163.70	153.30	153.70	154.85	159.33	88668	141.28	3577	32492	36.64
CYIENT	EQ	10-May-2022	860.25	859.00	869.20	822.00	830.05	827.05	838.70	151507	1270.69	13595	65831	43.45
DAAWAT	EQ	10-May-2022	80.20	79.85	83.35	79.75	81.30	81.00	81.77	2226817	1820.87	12195	576029	25.87
DABUR	EQ	10-May-2022	504.55	505.80	508.70	499.35	501.60	502.55	503.87	2305275	11615.66	61489	1399366	60.70
DALBHARAT	EQ	10-May-2022	1452.80	1477.90	1486.15	1366.25	1420.00	1421.80	1418.49	559455	7935.81	23571	165444	29.57
DALMIASUG	EQ	10-May-2022	432.65	425.35	443.00	418.00	421.25	421.40	432.51	169528	733.22	7826	56028	33.05
DAMODARIND	EQ	10-May-2022	58.95	57.15	60.50	57.15	59.05	58.20	58.48	18061	10.56	442	11309	62.62
DANGEE	EQ	10-May-2022	347.60	359.00	364.00	345.30	346.65	350.10	351.59	86762	305.05	1112	68710	79.19
DATAMATICS	EQ	10-May-2022	270.00	270.05	276.80	254.00	257.85	259.30	266.73	85939	229.22	3393	37616	43.77
DATAPATTNS	EQ	10-May-2022	715.75	715.00	731.90	681.25	695.05	691.40	712.99	149494	1065.88	11509	57232	38.28
DBCORP	EQ	10-May-2022	86.95	84.55	87.90	84.55	86.65	85.75	86.24	122899	105.99	3135	65772	53.52
DBL	EQ	10-May-2022	235.25	235.00	240.65	228.50	229.00	229.75	234.62	357493	838.74	7204	98524	27.56
DBREALTY	BE	10-May-2022	70.50	67.20	71.75	67.00	67.00	67.00	68.06	229376	156.10	1406	-	-
DBSTOCKBRO	EQ	10-May-2022	24.55	25.70	25.70	23.50	25.00	24.40	24.92	3763	0.94	93	2386	63.41
DCAL	EQ	10-May-2022	155.35	156.60	158.85	145.55	146.35	149.60	154.72	205391	317.78	5689	75957	36.98
DCBBANK	EQ	10-May-2022	80.90	81.60	82.25	81.00	81.40	81.70	81.81	2025501	1657.04	10695	1176390	58.08
DCI	SM	10-May-2022	43.25	42.50	42.50	42.50	42.50	42.50	42.50	6000	2.55	1	6000	100.00
DCM	EQ	10-May-2022	87.20	87.40	89.95	78.50	80.75	81.25	83.36	98646	82.23	1955	52260	52.98
DCMFINSERV	EQ	10-May-2022	2.60	2.70	2.70	2.70	2.70	2.70	2.70	3215	0.09	9	3215	100.00
DCMNVL	EQ	10-May-2022	208.60	205.30	216.00	198.20	199.25	198.45	204.94	132258	271.05	2287	73330	55.44
DCMSHRIRAM	EQ	10-May-2022	1012.70	1013.25	1043.90	1007.20	1009.00	1017.25	1026.15	129617	1330.06	10356	43670	33.69
DCMSRIND	EQ	10-May-2022	97.30	97.45	104.85	94.75	95.60	96.05	98.42	223670	220.14	4190	125820	56.25
DCW	EQ	10-May-2022	42.75	42.40	43.45	40.90	41.00	41.35	42.46	524671	222.76	2093	316910	60.40
DECCANCE	EQ	10-May-2022	535.10	544.90	544.90	519.85	521.00	523.15	527.51	7202	37.99	679	4145	57.55
DEEPAKFERT	EQ	10-May-2022	587.85	598.00	603.40	563.50	567.00	576.60	588.13	273716	1609.81	9723	147014	53.71
DEEPAKNTR	EQ	10-May-2022	1998.10	2005.00	2048.00	1920.00	1928.60	1935.00	1981.64	820447	16258.32	63288	273620	33.35
DEEPENR	BE	10-May-2022	96.70	99.00	99.00	91.90	91.90	91.90	95.33	86938	82.88	457	-	-
DEEPINDS	EQ	10-May-2022	257.90	265.00	275.00	216.35	218.00	223.10	245.81	263819	648.49	10433	99994	37.90
DELPHIFX	EQ	10-May-2022	525.60	546.80	546.80	476.65	480.00	483.75	492.18	3247	15.98	229	2849	87.74
DELTACORP	EQ	10-May-2022	245.00	246.40	254.80	230.05	232.35	233.45	243.49	5350726	13028.25	53171	1012349	18.92
DELTAMAGNT	EQ	10-May-2022	88.35	89.90	89.90	83.95	84.50	85.80	86.16	5556	4.79	162	3210	57.78
DEN	EQ	10-May-2022	37.15	37.15	37.80	36.25	36.35	36.40	36.91	857073	316.38	3542	423410	49.40
DENORA	EQ	10-May-2022	721.90	721.90	732.95	685.85	685.85	685.85	695.37	34292	238.46	1467	20294	59.18
DESTINY	SM	10-May-2022	10.75	10.95	10.95	10.95	10.95	10.95	10.95	6000	0.66	1	6000	100.00
DEVIT	BE	10-May-2022	176.00	167.20	167.20	167.20	167.20	167.20	167.20	7859	13.14	104	-	-
DEVYANI	EQ	10-May-2022	154.05	154.15	155.45	145.00	146.05	147.15	150.34	1939425	2915.81	24069	1114326	57.46
DFMFOODS	EQ	10-May-2022	228.70	228.95	231.85	215.00	219.00	219.55	225.11	52236	117.59	1879	31280	59.88
DGCONTENT	BE	10-May-2022	16.00	15.20	15.50	15.20	15.50	15.50	15.35	2454	0.38	13	-	-
DHAMPURSUG	EQ	10-May-2022	460.45	459.00	468.55	407.00	409.00	411.90	434.32	1034224	4491.86	38956	342146	33.08
DHANBANK	EQ	10-May-2022	12.40	12.50	12.55	12.00	12.10	12.20	12.36	162485	20.09	938	99894	61.48
DHANI	EQ	10-May-2022	46.65	46.65	47.70	44.00	44.40	44.30	45.48	1882363	856.14	12146	920824	48.92
DHANILOANS	N6	10-May-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	7	0.07	1	7	100.00
DHANILOANS	N8	10-May-2022	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	20	0.26	1	20	100.00
DHANILOANS	NC	10-May-2022	1001.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	64	0.64	1	64	100.00
DHANILOANS	NE	10-May-2022	1272.00	1323.00	1323.00	1323.00	1323.00	1323.00	1323.00	22	0.29	2	22	100.00
DHANILOANS	NG	10-May-2022	1035.80	1044.80	1045.00	1005.20	1005.20	1008.80	1031.30	160	1.65	4	120	75.00
DHANILOANS	NH	10-May-2022	1194.62	1175.60	1189.00	1175.50	1189.00	1189.00	1180.67	104	1.23	4	104	100.00
DHANILOANS	NO	10-May-2022	1001.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	5	0.05	1	5	100.00
DHANILOANS	NQ	10-May-2022	1168.00	1168.00	1168.00	1168.00	1168.00	1168.00	1168.00	80	0.93	1	80	100.00
DHANILOANS	NT	10-May-2022	965.00	914.99	914.99	914.99		914.99	914.99	5	0.05	1	5	100.00
DHANILOANS	NX	10-May-2022	1004.00	1000.00	1000.00	990.10	990.10	990.10	990.45	85	0.84	3	85	100.00
DHANUKA	EQ	10-May-2022	711.25	705.00	718.00	675.10	687.00	687.00	700.96	25645	179.76	2342	9739	37.98
DHANVARSHA	EQ	10-May-2022	88.00	93.40	96.90	77.45	88.80	89.90	89.97	1797621	1617.33	17283	808388	44.97
DHARAMSI	EQ	10-May-2022	398.15	405.00	405.00	361.25	369.00	371.90	383.85	34223	131.36	2313	21341	62.36
DHARSUGAR	EQ	10-May-2022	19.45	19.85	19.85	18.50	18.50	18.50	18.84	62270	11.73	432	38076	61.15
DHRUV	EQ	10-May-2022	57.55	58.35	59.75	55.15	57.90	56.80	58.34	25175	14.69	403	14479	57.51
DHUNINV	EQ	10-May-2022	640.55	640.35	664.95	585.45	586.00	599.15	613.38	2243	13.76	243	1456	64.91
DIAMONDYD	EQ	10-May-2022	648.80	658.45	658.45	585.05	603.00	597.45	617.44	18435	113.82	1875	10694	58.01
DIAPOWER	BZ	10-May-2022	1.80	1.80	1.85	1.80	1.85	1.85	1.85	23151	0.43	19	-	-
DICIND	EQ	10-May-2022	357.95	359.00	361.45	355.00	355.00	355.80	356.37	515	1.84	85	243	47.18
DIGISPICE	EQ	10-May-2022	30.75	31.70	31.80	28.65	29.55	29.55	30.29	115661	35.03	871	83627	72.30
DIGJAMLMTD	BE	10-May-2022	144.45	144.45	148.55	140.65	143.00	141.80	144.83	4670	6.76	88	-	-
DIL	EQ	10-May-2022	111.95	113.50	118.55	102.00	105.25	110.00	109.41	9245	10.11	183	3656	39.55
DISHTV	EQ	10-May-2022	14.75	14.60	15.05	14.60	14.70	14.65	14.80	1578703	233.61	4674	790554	50.08
DIVISLAB	EQ	10-May-2022	4231.10	4210.00	4312.55	4210.00	4297.50	4296.35	4281.31	301378	12902.92	31473	144685	48.01
DIVOPPBEES	EQ	10-May-2022	43.90	44.90	44.90	43.10	43.43	43.45	43.96	3413	1.50	143	2468	72.31
DIXON	EQ	10-May-2022	3824.25	3810.00	3850.00	3547.30	3680.00	3680.10	3656.02	907244	33169.00	85222	302405	33.33
DKEGL	SM	10-May-2022	42.00	42.20	42.20	41.70	41.70	41.70	41.95	6000	2.52	2	6000	100.00
DLF	EQ	10-May-2022	327.20	328.95	338.50	316.50	316.95	318.20	326.08	7809598	25465.76	69180	1915986	24.53
DLINKINDIA	EQ	10-May-2022	133.00	134.65	137.15	128.70	129.00	130.25	132.60	129711	172.00	3437	71836	55.38
DMART	EQ	10-May-2022	3520.30	3501.00	3545.25	3402.15	3430.50	3414.95	3444.79	696666	23998.71	96931	372481	53.47
DNAMEDIA	EQ	10-May-2022	2.45	2.40	2.40	2.35	2.35	2.35	2.35	48415	1.14	103	24235	50.06
DODLA	EQ	10-May-2022	480.80	483.90	484.55	478.45	482.00	479.90	481.36	11780	56.70	650	7924	67.27
DOLATALGO	EQ	10-May-2022	87.20	88.50	89.70	84.15	84.20	85.10	86.53	130845	113.22	2801	81180	62.04
DOLLAR	EQ	10-May-2022	520.55	520.55	536.00	509.00	510.50	513.30	526.08	67239	353.73	13324	17276	25.69
DONEAR	EQ	10-May-2022	53.65	53.15	54.40	51.00	51.75	51.50	52.33	7342	3.84	146	5220	71.10
DPABHUSHAN	EQ	10-May-2022	440.35	448.45	451.00	414.00	414.00	432.55	443.77	16048	71.22	640	5929	36.95
DPSCLTD	EQ	10-May-2022	13.30	13.60	13.70	13.05	13.30	13.15	13.39	91048	12.19	564	54849	60.24
DPWIRES	EQ	10-May-2022	363.60	364.00	369.95	333.00	333.00	344.10	354.81	24093	85.48	756	11369	47.19
DREDGECORP	EQ	10-May-2022	318.45	318.40	326.40	310.00	310.40	313.15	318.74	20525	65.42	1357	9663	47.08
DRREDDY	EQ	10-May-2022	3905.80	3900.00	3934.00	3890.00	3896.55	3914.00	3916.33	202828	7943.41	32165	107629	53.06
DSPN50ETF	EQ	10-May-2022	164.00	164.00	164.25	163.00	163.00	163.00	163.45	957	1.56	28	518	54.13
DSPNEWETF	EQ	10-May-2022	186.85	187.00	188.25	185.50	186.00	186.78	187.33	1169	2.19	75	702	60.05
DSPQ50ETF	EQ	10-May-2022	157.78	157.75	159.00	153.80	154.50	157.06	156.71	13124	20.57	199	9264	70.59
DSSL	EQ	10-May-2022	277.95	276.80	283.75	265.05	266.00	268.10	274.71	25832	70.96	1059	15611	60.43
DTIL	EQ	10-May-2022	260.65	264.55	266.65	252.20	252.60	257.25	258.18	11219	28.96	505	6481	57.77
DUCON	EQ	10-May-2022	23.65	23.95	24.70	22.50	22.50	22.50	23.09	148642	34.32	1069	80856	54.40
DUGLOBAL	SM	10-May-2022	392.50	412.10	412.10	412.10	412.10	412.10	412.10	3000	12.36	1	3000	100.00
DVL	EQ	10-May-2022	218.40	219.10	222.40	210.10	211.90	211.45	216.04	23600	50.98	634	14472	61.32
DWARKESH	EQ	10-May-2022	114.50	113.05	118.70	107.30	108.20	108.90	113.22	2308378	2613.55	26124	634786	27.50
DYNAMATECH	EQ	10-May-2022	1915.60	1944.15	2012.00	1906.00	1910.25	1920.85	1952.89	7021	137.11	2197	2635	37.53
DYNAMIC	SM	10-May-2022	13.20	13.20	13.85	13.20	13.85	13.85	13.74	14000	1.92	7	12000	85.71
DYNPRO	EQ	10-May-2022	528.35	528.35	548.25	512.55	523.00	519.65	532.07	25311	134.67	2474	13399	52.94
E2E	EQ	10-May-2022	144.45	151.60	151.60	141.65	143.00	146.85	146.43	1515	2.22	44	1070	70.63
EASEMYTRIP	EQ	10-May-2022	368.50	365.00	374.35	350.10	350.10	355.95	364.93	894776	3265.30	18607	402243	44.95
EASTSILK	EQ	10-May-2022	6.00	5.90	6.05	5.85	5.95	5.90	5.96	28123	1.68	174	13493	47.98
EASUNREYRL	BZ	10-May-2022	2.65	2.60	2.75	2.60	2.75	2.75	2.70	10021	0.27	17	-	-
EBBETF0423	EQ	10-May-2022	1172.64	1172.79	1172.79	1166.00	1166.55	1167.57	1170.53	3337	39.06	64	3281	98.32
EBBETF0425	EQ	10-May-2022	1058.57	1059.08	1060.98	1058.30	1060.98	1060.96	1059.56	10055	106.54	77	7335	72.95
EBBETF0430	EQ	10-May-2022	1170.30	1196.00	1196.00	1166.08	1170.70	1167.19	1168.91	17555	205.20	211	14769	84.13
EBBETF0431	EQ	10-May-2022	1038.54	1040.00	1044.96	1040.00	1040.61	1042.54	1042.39	28680	298.96	131	25709	89.64
EC5RG	MF	10-May-2022	16.02	14.64	14.64	14.64	14.64	14.64	14.64	500	0.07	1	500	100.00
EC6RG	MF	10-May-2022	10.00	11.00	11.00	11.00	11.00	11.00	11.00	500	0.06	1	500	100.00
ECLERX	EQ	10-May-2022	2187.10	2172.00	2222.75	2100.00	2147.90	2126.65	2167.93	22154	480.28	4246	10295	46.47
ECLFINANCE	NG	10-May-2022	997.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	18	0.18	1	18	100.00
ECLFINANCE	NJ	10-May-2022	958.00	954.00	954.00	954.00	954.00	954.00	954.00	4	0.04	1	4	100.00
ECLFINANCE	NK	10-May-2022	991.00	991.00	991.00	989.00	989.00	989.00	989.67	15	0.15	2	15	100.00
ECLFINANCE	NO	10-May-2022	1002.50	986.00	1012.50	986.00	1000.00	998.00	1000.79	138	1.38	8	124	89.86
ECLFINANCE	NR	10-May-2022	1006.54	1018.90	1018.90	1006.00	1006.00	1014.43	1014.43	86	0.87	4	86	100.00
EDELWEISS	EQ	10-May-2022	57.60	58.00	58.85	55.60	55.95	55.90	57.14	1156006	660.58	7248	503236	43.53
EDUCOMP	BZ	10-May-2022	4.00	4.15	4.15	3.95	3.95	3.95	4.04	13501	0.55	49	-	-
EHFLNCD	N5	10-May-2022	995.57	1000.00	1006.40	1000.00	1006.40	1006.40	1000.17	52	0.52	3	51	98.08
EHFLNCD	N6	10-May-2022	1020.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	25	0.26	2	25	100.00
EHFLNCD	N7	10-May-2022	1595.60	1590.00	1590.00	1590.00	1590.00	1590.00	1590.00	42	0.67	2	42	100.00
EICHERMOT	EQ	10-May-2022	2344.30	2344.30	2441.70	2334.95	2395.50	2415.55	2409.20	841473	20272.73	50259	132937	15.80
EIDPARRY	EQ	10-May-2022	474.00	475.65	502.00	475.65	486.00	488.65	493.45	757661	3738.65	23687	164004	21.65
EIFFL	EQ	10-May-2022	117.35	121.00	121.00	115.00	117.90	117.65	117.45	1403	1.65	111	786	56.02
EIHAHOTELS	EQ	10-May-2022	434.10	425.05	435.35	417.05	417.05	419.90	426.17	15323	65.30	853	8412	54.90
EIHOTEL	EQ	10-May-2022	142.50	141.75	146.05	135.50	136.00	138.25	141.68	430025	609.24	6437	208253	48.43
EIMCOELECO	EQ	10-May-2022	358.80	360.65	369.30	348.05	357.50	353.40	357.46	4574	16.35	535	1877	41.04
EKC	EQ	10-May-2022	171.30	170.10	174.45	165.00	169.40	167.80	170.01	229202	389.67	3062	143644	62.67
ELDEHSG	EQ	10-May-2022	664.65	658.95	680.50	655.00	669.05	668.70	667.27	1166	7.78	137	828	71.01
ELECON	EQ	10-May-2022	169.15	169.20	174.30	165.55	166.55	167.60	169.46	232713	394.36	3700	118758	51.03
ELECTCAST	EQ	10-May-2022	36.85	37.25	38.40	36.00	36.00	36.20	37.03	766780	283.90	2992	502440	65.53
ELECTHERM	EQ	10-May-2022	115.55	116.60	117.45	111.00	113.50	112.25	114.20	17855	20.39	424	10716	60.02
ELGIEQUIP	EQ	10-May-2022	307.10	306.00	316.20	299.00	299.00	303.55	308.94	320361	989.71	16308	80643	25.17
ELGIRUBCO	BE	10-May-2022	32.90	34.20	34.20	31.30	31.30	31.30	31.61	31814	10.06	219	-	-
EMAMILTD	EQ	10-May-2022	472.20	471.00	474.90	453.05	470.00	472.40	463.51	246277	1141.51	17273	107532	43.66
EMAMIPAP	EQ	10-May-2022	163.45	163.45	166.60	156.40	159.40	158.45	161.73	31281	50.59	984	15389	49.20
EMAMIREAL	EQ	10-May-2022	59.40	61.25	61.65	55.45	56.00	56.70	58.94	37100	21.87	595	27633	74.48
EMBASSY	RR	10-May-2022	374.71	377.90	377.90	367.25	370.00	369.54	370.90	502108	1862.33	6304	422081	84.06
EMKAY	EQ	10-May-2022	102.10	101.20	104.30	97.50	98.25	98.65	100.26	45549	45.67	1156	24824	54.50
EMMBI	EQ	10-May-2022	93.25	91.10	94.00	91.00	91.35	91.50	92.50	27067	25.04	736	14161	52.32
ENDURANCE	EQ	10-May-2022	1178.40	1167.70	1192.00	1155.80	1181.95	1178.45	1162.29	540053	6277.00	10833	487130	90.20
ENERGYDEV	EQ	10-May-2022	18.40	17.75	18.45	17.50	17.50	17.65	17.95	38594	6.93	329	30083	77.95
ENGINERSIN	EQ	10-May-2022	60.95	60.95	61.65	60.15	60.45	60.35	60.79	1490375	905.99	5072	1204257	80.80
ENIL	EQ	10-May-2022	207.20	202.20	216.00	202.20	207.70	206.00	211.08	162517	343.04	4897	81997	50.45
EPL	EQ	10-May-2022	159.10	159.80	163.00	158.10	161.00	160.10	158.90	470049	746.90	5272	407452	86.68
EQUIPPP	EQ	10-May-2022	70.00	72.50	72.50	66.50	66.50	66.65	68.98	25082	17.30	468	15371	61.28
EQUITAS	EQ	10-May-2022	109.55	108.05	113.55	108.05	110.00	110.95	111.68	930136	1038.77	15207	396727	42.65
EQUITASBNK	EQ	10-May-2022	52.75	53.00	54.50	51.50	52.30	52.60	52.91	3225973	1706.76	11803	2302361	71.37
ERFLNCDI	N4	10-May-2022	995.00	987.00	987.00	987.00	987.00	987.00	987.00	13	0.13	1	13	100.00
ERFLNCDI	N5	10-May-2022	890.36	890.00	890.00	890.00	890.00	890.00	890.00	100	0.89	4	100	100.00
ERFLNCDI	N6	10-May-2022	900.00	895.00	898.80	895.00	898.80	898.80	897.11	45	0.40	2	45	100.00
ERIS	EQ	10-May-2022	672.15	664.00	677.75	662.00	667.00	669.20	668.57	52324	349.82	8647	15612	29.84
EROSMEDIA	EQ	10-May-2022	26.35	26.40	27.15	25.05	25.05	25.25	26.20	266322	69.78	1058	217639	81.72
ESABINDIA	EQ	10-May-2022	3404.15	3410.00	3700.00	3318.00	3330.00	3383.20	3533.66	41292	1459.12	7785	7797	18.88
ESCORTS	EQ	10-May-2022	1557.60	1552.00	1609.80	1552.00	1576.80	1578.25	1590.26	470516	7482.45	22541	158061	33.59
ESSARSHPNG	EQ	10-May-2022	7.90	8.15	8.20	7.60	7.60	7.70	7.87	103559	8.15	373	70928	68.49
ESTER	EQ	10-May-2022	142.20	142.10	146.65	139.00	139.10	139.55	143.37	170652	244.67	4584	61206	35.87
EUROBOND	SM	10-May-2022	109.70	110.15	112.45	105.00	106.85	106.60	108.23	54000	58.44	17	20000	37.04
EUROTEXIND	EQ	10-May-2022	11.75	11.75	11.75	11.75	11.75	11.75	11.75	9	0.00	2	9	100.00
EVEREADY	EQ	10-May-2022	317.15	318.25	321.00	316.50	317.00	317.35	318.14	635231	2020.94	3493	464805	73.17
EVERESTIND	EQ	10-May-2022	557.40	551.05	575.00	549.95	554.75	559.90	561.14	32846	184.31	2655	12427	37.83
EXCEL	BE	10-May-2022	6.15	6.15	6.20	5.85	5.85	5.85	5.92	52593	3.11	237	-	-
EXCELINDUS	EQ	10-May-2022	1312.05	1330.00	1361.10	1201.05	1225.00	1243.80	1280.39	38232	489.52	4101	18097	47.33
EXIDEIND	EQ	10-May-2022	148.40	148.75	149.95	145.50	145.70	145.70	147.37	1479316	2180.08	25174	538280	36.39
EXPLEOSOL	EQ	10-May-2022	1302.20	1282.00	1325.00	1232.00	1235.00	1257.25	1291.98	24304	314.00	3899	14304	58.85
EXXARO	EQ	10-May-2022	104.25	103.10	113.55	102.25	106.05	106.10	106.68	387484	413.39	4734	52614	13.58
FACT	EQ	10-May-2022	122.50	122.50	128.40	122.30	122.30	124.45	125.43	377160	473.06	6363	59488	15.77
FAIRCHEMOR	EQ	10-May-2022	1538.95	1549.90	1567.40	1445.80	1460.00	1462.00	1521.43	20717	315.20	4781	13783	66.53
FCL	EQ	10-May-2022	173.35	173.00	176.50	165.55	166.00	166.15	169.53	507448	860.26	7149	267323	52.68
FCONSUMER	EQ	10-May-2022	2.60	2.60	2.65	2.40	2.45	2.40	2.46	10298251	253.08	7586	6821763	66.24
FCSSOFT	EQ	10-May-2022	3.30	3.15	3.20	3.15	3.15	3.15	3.16	5640135	178.36	6466	4083124	72.39
FDC	EQ	10-May-2022	255.25	255.00	256.05	248.00	252.20	251.85	251.78	269764	679.22	13382	158343	58.70
FEDERALBNK	EQ	10-May-2022	93.80	93.20	95.00	91.85	92.70	92.40	93.28	14752094	13760.15	55841	3254242	22.06
FEL	EQ	10-May-2022	3.70	3.65	3.75	3.55	3.55	3.55	3.61	1317524	47.53	2399	884958	67.17
FELDVR	BE	10-May-2022	8.60	8.20	8.20	8.20	8.20	8.20	8.20	13620	1.12	86	-	-
FELIX	SM	10-May-2022	17.20	18.00	18.00	18.00	18.00	18.00	18.00	8000	1.44	2	8000	100.00
FIBERWEB	EQ	10-May-2022	43.85	42.45	44.35	42.45	42.55	42.75	43.39	36419	15.80	729	19385	53.23
FIEMIND	EQ	10-May-2022	902.85	895.05	937.25	870.55	890.00	887.70	901.70	21830	196.84	3346	9519	43.61
FILATEX	EQ	10-May-2022	111.70	112.00	113.50	107.50	108.30	109.25	110.83	355901	394.46	4045	164313	46.17
FILDF2GP	MF	10-May-2022	0.60	0.61	0.61	0.61	0.61	0.61	0.61	2002	0.01	1	2002	100.00
FINCABLES	EQ	10-May-2022	366.80	362.00	369.85	356.00	356.00	360.00	364.92	170842	623.44	5477	126084	73.80
FINEORG	EQ	10-May-2022	4500.80	4463.00	4522.00	4337.05	4380.00	4421.35	4407.07	22636	997.59	7025	6680	29.51
FINOPB	EQ	10-May-2022	281.55	281.55	284.90	272.00	274.50	274.45	279.61	18091	50.59	2036	8003	44.24
FINPIPE	EQ	10-May-2022	143.75	144.20	147.00	125.00	144.50	145.25	144.98	337049	488.64	9588	163957	48.64
FLEXITUFF	BE	10-May-2022	28.95	30.35	30.35	27.60	28.25	28.35	29.85	17339	5.18	96	-	-
FLFL	EQ	10-May-2022	16.95	17.05	17.70	16.15	16.15	16.15	16.40	390652	64.08	1199	219192	56.11
FLUOROCHEM	BE	10-May-2022	2437.75	2315.90	2352.20	2315.90	2315.90	2315.90	2318.44	210976	4891.36	2586	-	-
FMGOETZE	EQ	10-May-2022	269.55	268.50	272.40	268.45	269.10	269.10	269.28	51722	139.28	354	46986	90.84
FMNL	EQ	10-May-2022	4.90	4.75	4.95	4.60	4.60	4.65	4.77	192058	9.17	557	115857	60.32
FOCE	SM	10-May-2022	275.00	269.00	300.00	269.00	300.00	284.00	282.50	6000	16.95	10	4800	80.00
FOCUS	BE	10-May-2022	85.10	89.00	89.00	80.85	88.20	88.20	85.44	1917	1.64	30	-	-
FOODSIN	EQ	10-May-2022	78.05	79.00	79.50	75.10	75.50	75.45	77.34	29844	23.08	621	18876	63.25
FORCEMOT	EQ	10-May-2022	1096.85	1085.00	1113.25	1031.55	1033.00	1047.40	1084.81	16238	176.15	2399	5311	32.71
FORTIS	EQ	10-May-2022	245.85	247.35	252.40	236.40	250.90	242.95	244.49	1067819	2610.66	20967	615914	57.68
FOSECOIND	EQ	10-May-2022	1408.70	1448.00	1448.00	1378.85	1380.10	1386.60	1408.41	2001	28.18	371	1106	55.27
FRETAIL	EQ	10-May-2022	17.80	16.95	16.95	16.95	16.95	16.95	16.95	252875	42.86	2160	252875	100.00
FSC	EQ	10-May-2022	29.80	30.30	31.00	27.50	27.60	27.85	29.10	87755	25.54	1172	49804	56.75
FSL	EQ	10-May-2022	113.35	113.35	115.35	111.50	111.85	111.85	112.97	2956256	3339.57	17115	758357	25.65
GABRIEL	EQ	10-May-2022	109.10	109.60	111.20	106.35	107.00	108.05	109.09	110511	120.55	3826	52409	47.42
GAEL	EQ	10-May-2022	285.15	284.00	294.70	270.00	272.00	272.40	279.49	892625	2494.78	19795	431360	48.32
GAIL	EQ	10-May-2022	156.10	154.95	156.95	148.00	148.70	148.90	151.21	13684697	20692.61	87321	7550909	55.18
GAL	EQ	10-May-2022	4.35	4.20	4.40	4.15	4.15	4.15	4.24	532231	22.55	638	259325	48.72
GALAXYSURF	EQ	10-May-2022	2813.85	2740.00	2821.65	2740.00	2776.50	2790.05	2777.91	10250	284.74	3215	4235	41.32
GALLANTT	EQ	10-May-2022	77.90	76.45	80.00	72.70	73.85	74.00	76.93	139294	107.16	2213	73128	52.50
GALLISPAT	EQ	10-May-2022	73.05	74.95	76.00	68.00	68.10	68.90	73.11	649713	475.03	8559	217334	33.45
GANDHITUBE	EQ	10-May-2022	371.30	369.00	372.45	360.00	360.00	361.70	365.67	3519	12.87	179	2865	81.42
GANECOS	EQ	10-May-2022	674.85	683.00	691.45	664.00	686.00	685.25	685.37	92192	631.85	7466	37604	40.79
GANESHBE	EQ	10-May-2022	116.90	117.10	121.00	112.00	112.05	113.60	116.55	230355	268.48	3063	114416	49.67
GANESHHOUC	EQ	10-May-2022	284.35	290.00	298.70	261.60	275.00	276.50	288.48	191613	552.76	4174	68594	35.80
GANGAFORGE	EQ	10-May-2022	6.85	6.80	7.00	6.55	6.55	6.55	6.67	218643	14.58	811	157314	71.95
GANGESSECU	EQ	10-May-2022	118.00	117.90	120.90	115.75	117.10	117.30	118.25	6579	7.78	278	4119	62.61
GARFIBRES	EQ	10-May-2022	2918.35	2932.95	3081.10	2879.50	3032.00	2968.10	2934.36	15765	462.60	3250	9759	61.90
GATEWAY	EQ	10-May-2022	72.65	72.00	73.55	71.40	71.60	72.25	72.56	639607	464.09	4049	451215	70.55
GATI	EQ	10-May-2022	146.10	145.95	148.00	135.00	136.05	136.30	142.84	1161556	1659.20	32012	397134	34.19
GAYAHWS	BE	10-May-2022	0.80	0.75	0.75	0.75	0.75	0.75	0.75	14515	0.11	7	-	-
GAYAPROJ	EQ	10-May-2022	19.70	19.55	20.20	19.10	19.20	19.30	19.52	281800	55.01	1294	173465	61.56
GEECEE	EQ	10-May-2022	142.25	140.10	149.10	139.85	141.00	141.35	144.42	18254	26.36	1662	6927	37.95
GEEKAYWIRE	EQ	10-May-2022	67.55	68.25	68.25	64.00	65.00	65.70	66.41	4677	3.11	169	2825	60.40
GENCON	EQ	10-May-2022	31.60	31.60	32.10	30.60	31.35	31.20	31.18	16080	5.01	182	12303	76.51
GENESYS	BE	10-May-2022	503.00	485.00	503.15	485.00	498.75	499.00	499.42	5512	27.53	202	-	-
GENUSPAPER	EQ	10-May-2022	18.25	18.05	18.70	17.40	17.50	17.45	18.06	381643	68.94	1327	233767	61.25
GENUSPOWER	EQ	10-May-2022	86.80	86.85	93.10	86.00	87.00	87.25	90.31	1317425	1189.75	15010	330658	25.10
GEOJITFSL	EQ	10-May-2022	57.20	57.95	58.25	55.80	55.95	56.50	56.90	278140	158.27	3509	159604	57.38
GEPIL	EQ	10-May-2022	177.85	177.00	179.85	176.15	176.50	177.10	177.34	139786	247.90	1911	96677	69.16
GESHIP	EQ	10-May-2022	372.55	369.20	378.10	365.50	366.40	368.60	373.53	403774	1508.20	17999	275156	68.15
GET&D	EQ	10-May-2022	110.20	112.00	114.60	108.10	111.60	112.15	110.87	69774	77.36	1598	38040	54.52
GFLLIMITED	EQ	10-May-2022	67.30	67.20	69.45	64.10	64.10	65.25	67.08	71354	47.86	1890	31083	43.56
GFSTEELS	EQ	10-May-2022	3.05	3.20	3.20	3.20	3.20	3.20	3.20	9594	0.31	12	9592	99.98
GHCL	EQ	10-May-2022	582.50	581.15	602.05	580.50	591.00	593.10	596.31	639107	3811.07	18510	310922	48.65
GICHSGFIN	EQ	10-May-2022	132.70	132.45	136.40	132.45	133.30	133.75	134.19	68318	91.68	1919	31126	45.56
GICL	SM	10-May-2022	28.20	27.10	27.10	27.10	27.10	27.10	27.10	15000	4.07	2	15000	100.00
GICRE	EQ	10-May-2022	118.25	118.50	122.80	114.15	115.90	116.10	120.48	2661750	3206.83	24932	228683	8.59
GILLANDERS	EQ	10-May-2022	76.65	79.95	79.95	72.85	72.85	72.85	73.78	6508	4.80	79	3885	59.70
GILLETTE	EQ	10-May-2022	4972.90	4929.00	5010.00	4850.00	4865.95	4862.45	4897.43	4396	215.29	1593	2468	56.14
GILT5YBEES	EQ	10-May-2022	48.48	48.62	49.09	46.52	49.07	48.94	48.64	118371	57.58	364	104840	88.57
GINNIFILA	EQ	10-May-2022	43.65	43.50	44.70	41.90	42.10	42.15	42.95	191369	82.20	2350	111381	58.20
GIPCL	EQ	10-May-2022	87.55	87.70	90.40	86.50	86.95	87.25	88.81	308211	273.72	3846	161202	52.30
GKWLIMITED	EQ	10-May-2022	608.25	616.00	616.25	560.10	560.25	564.40	575.16	2208	12.70	152	1359	61.55
GLAND	EQ	10-May-2022	3031.15	3050.00	3089.70	2910.00	2950.00	2954.65	2999.65	215051	6450.77	11058	170728	79.39
GLAXO	EQ	10-May-2022	1528.05	1516.10	1530.00	1491.00	1496.40	1497.30	1507.79	20915	315.35	3618	11265	53.86
GLENMARK	EQ	10-May-2022	415.70	415.45	423.75	402.65	403.40	404.15	411.37	652798	2685.39	14641	171801	26.32
GLFL	BE	10-May-2022	3.60	3.45	3.45	3.45	3.45	3.45	3.45	100	0.00	1	-	-
GLOBAL	EQ	10-May-2022	93.95	99.95	103.30	98.65	103.30	103.30	101.79	95426	97.13	1341	63946	67.01
GLOBALVECT	EQ	10-May-2022	50.55	51.50	51.50	47.30	47.40	48.05	48.89	24960	12.20	374	15992	64.07
GLOBE	EQ	10-May-2022	7.00	7.15	7.15	6.70	6.95	6.90	6.93	512208	35.49	1230	350873	68.50
GLOBUSSPR	EQ	10-May-2022	1302.00	1295.00	1334.65	1206.00	1224.00	1229.15	1281.22	157079	2012.53	11841	70626	44.96
GLS	EQ	10-May-2022	448.90	454.00	459.65	435.00	440.45	438.05	442.93	56251	249.15	3819	38562	68.55
GMBREW	EQ	10-May-2022	597.85	600.05	606.70	576.00	584.00	581.05	592.04	16406	97.13	2064	10324	62.93
GMDCLTD	EQ	10-May-2022	173.95	174.50	185.80	166.90	169.40	171.40	179.45	6972203	12511.96	51136	1699163	24.37
GMMPFAUDLR	EQ	10-May-2022	4486.40	4474.95	4485.00	4290.00	4320.95	4363.70	4396.56	15772	693.43	5169	7907	50.13
GMRINFRA	EQ	10-May-2022	33.85	33.85	34.80	33.40	33.45	33.55	34.13	6244642	2131.09	29663	1416165	22.68
GMRP&UI	EQ	10-May-2022	29.05	29.45	30.15	27.60	28.00	28.40	28.57	2870773	820.30	1717	2705469	94.24
GNA	EQ	10-May-2022	514.60	507.00	517.30	505.00	509.65	508.45	508.86	21393	108.86	1470	11220	52.45
GNFC	EQ	10-May-2022	758.10	780.00	854.70	777.00	823.00	816.95	824.43	13262552	109340.35	216030	1095181	8.26
GOACARBON	EQ	10-May-2022	450.55	451.00	467.45	420.00	425.00	429.70	446.98	44324	198.12	2448	20204	45.58
GOCLCORP	EQ	10-May-2022	244.60	248.20	251.50	235.65	240.00	239.05	243.52	20989	51.11	862	9740	46.41
GOCOLORS	EQ	10-May-2022	1003.90	1003.90	1026.90	960.90	985.00	997.10	1006.41	37101	373.39	5041	14122	38.06
GODFRYPHLP	EQ	10-May-2022	1174.85	1190.00	1246.00	1173.05	1198.90	1194.45	1220.20	208025	2538.32	15515	26235	12.61
GODHA	BE	10-May-2022	17.50	16.65	16.65	16.65	16.65	16.65	16.65	153056	25.48	475	-	-
GODREJAGRO	EQ	10-May-2022	526.05	550.00	564.00	502.25	506.85	506.80	532.19	2215618	11791.32	75426	324442	14.64
GODREJCP	EQ	10-May-2022	757.35	755.80	789.40	754.25	772.65	771.30	777.44	1278879	9942.55	41898	218940	17.12
GODREJIND	EQ	10-May-2022	475.65	481.25	481.25	465.00	467.00	468.20	469.97	75098	352.94	4569	26192	34.88
GODREJPROP	EQ	10-May-2022	1395.95	1395.95	1419.60	1348.10	1358.00	1360.50	1370.30	766399	10501.98	34597	348598	45.49
GOENKA	BZ	10-May-2022	2.50	2.40	2.40	2.40	2.40	2.40	2.40	76385	1.83	291	-	-
GOKEX	EQ	10-May-2022	456.75	459.40	466.00	430.05	436.00	438.15	449.31	402109	1806.70	15763	197778	49.19
GOKUL	EQ	10-May-2022	42.10	42.30	43.40	39.20	39.25	39.95	41.29	396628	163.75	3852	210203	53.00
GOKULAGRO	BE	10-May-2022	117.70	116.80	122.00	111.85	111.85	111.95	115.66	179839	208.00	2327	-	-
GOLDBEES	EQ	10-May-2022	44.42	44.79	45.13	44.13	44.15	44.26	44.32	4762974	2111.16	16450	3638972	76.40
GOLDENTOBC	EQ	10-May-2022	110.30	108.40	112.75	104.00	105.50	105.45	107.44	26808	28.80	837	14581	54.39
GOLDIAM	EQ	10-May-2022	146.45	146.45	148.80	141.00	143.50	142.25	144.68	134758	194.97	4406	54310	40.30
GOLDSHARE	EQ	10-May-2022	44.35	44.45	44.45	44.00	44.35	44.10	44.14	111713	49.31	372	66189	59.25
GOLDTECH	EQ	10-May-2022	62.15	64.90	65.00	59.05	59.05	59.40	62.35	28713	17.90	498	14796	51.53
GOODLUCK	EQ	10-May-2022	263.20	264.60	272.00	250.20	252.00	251.90	261.65	49603	129.79	820	41215	83.09
GOODYEAR	EQ	10-May-2022	895.65	899.90	904.55	885.00	887.00	888.00	893.40	4732	42.28	689	2911	61.52
GPIL	EQ	10-May-2022	366.95	367.00	375.00	350.00	351.00	350.80	361.03	415109	1498.68	11523	194946	46.96
GPPL	EQ	10-May-2022	85.15	83.70	86.00	83.70	84.60	84.45	84.92	543613	461.63	7095	231860	42.65
GPTINFRA	EQ	10-May-2022	96.10	98.80	99.50	93.15	93.30	94.65	96.34	73211	70.53	2425	31957	43.65
GRANULES	EQ	10-May-2022	261.25	260.50	265.00	250.40	251.90	252.45	257.89	634472	1636.24	9675	215617	33.98
GRAPHITE	EQ	10-May-2022	462.25	460.25	469.45	440.65	446.40	449.65	459.35	345597	1587.50	10426	133052	38.50
GRASIM	EQ	10-May-2022	1551.75	1551.00	1575.85	1534.40	1544.10	1542.10	1555.00	853249	13268.01	53874	460255	53.94
GRAUWEIL	EQ	10-May-2022	68.35	68.15	71.00	64.35	64.95	65.10	67.59	591091	399.53	6745	240542	40.69
GRAVITA	BE	10-May-2022	298.50	296.15	303.00	290.00	290.00	292.85	295.17	46620	137.61	802	-	-
GREAVESCOT	EQ	10-May-2022	142.85	143.30	148.45	139.00	139.50	139.85	143.05	1868927	2673.44	22858	527482	28.22
GREENLAM	EQ	10-May-2022	337.35	337.00	345.85	324.55	328.00	328.15	336.03	18645	62.65	1599	10685	57.31
GREENPANEL	EQ	10-May-2022	543.10	530.05	552.05	491.55	498.00	500.05	519.97	532191	2767.26	28073	270315	50.79
GREENPLY	EQ	10-May-2022	194.85	194.80	195.95	184.45	184.95	188.15	191.73	130604	250.41	2640	71060	54.41
GREENPOWER	EQ	10-May-2022	10.50	10.45	11.00	10.25	10.40	10.35	10.66	2982301	317.94	6938	1610496	54.00
GRINDWELL	EQ	10-May-2022	1747.80	1750.00	1758.00	1699.75	1701.20	1702.05	1711.73	31998	547.72	5800	15159	47.37
GRINFRA	EQ	10-May-2022	1476.55	1457.00	1486.20	1409.00	1424.00	1421.30	1450.02	5953	86.32	1399	3397	57.06
GROBTEA	EQ	10-May-2022	964.10	979.55	1005.00	832.30	856.00	896.55	913.31	807	7.37	95	589	72.99
GRPLTD	EQ	10-May-2022	1349.25	1371.25	1404.25	1320.00	1370.00	1372.80	1372.99	1512	20.76	504	517	34.19
GRSE	EQ	10-May-2022	273.35	274.25	287.00	274.25	279.00	282.15	282.97	786949	2226.79	14231	330447	41.99
GRWRHITECH	EQ	10-May-2022	652.00	654.20	661.95	620.00	624.00	630.65	641.56	13831	88.73	1209	8363	60.47
GSCLCEMENT	EQ	10-May-2022	40.15	39.90	40.80	39.40	39.40	39.50	39.85	83166	33.14	853	50111	60.25
GSFC	EQ	10-May-2022	161.75	163.00	167.75	156.20	158.30	158.30	164.14	3524110	5784.33	32024	1055826	29.96
GSPL	EQ	10-May-2022	261.10	262.45	263.90	252.05	254.00	253.70	255.74	420976	1076.59	8678	183544	43.60
GSS	BE	10-May-2022	195.00	195.00	197.95	189.00	195.00	193.45	191.83	94638	181.54	451	-	-
GTL	EQ	10-May-2022	9.10	9.20	9.35	8.70	8.95	8.95	9.18	901096	82.74	1641	582461	64.64
GTLINFRA	EQ	10-May-2022	1.40	1.40	1.45	1.35	1.40	1.35	1.39	33745698	469.97	10776	30583182	90.63
GTPL	EQ	10-May-2022	170.55	168.15	173.65	168.15	169.55	169.15	171.67	53214	91.35	1555	39952	75.08
GUFICBIO	EQ	10-May-2022	224.20	225.00	232.00	219.85	220.15	221.00	226.03	144872	327.46	4496	64524	44.54
GUJALKALI	EQ	10-May-2022	877.95	884.85	919.50	857.80	862.80	868.55	897.41	785332	7047.65	33494	145965	18.59
GUJAPOLLO	EQ	10-May-2022	217.35	220.45	220.45	216.00	216.85	216.10	216.99	619	1.34	57	544	87.88
GUJGASLTD	EQ	10-May-2022	519.20	516.10	529.00	503.25	508.40	507.05	515.83	1349691	6962.18	24030	341118	25.27
GUJRAFFIA	BE	10-May-2022	33.00	33.00	33.00	31.55	32.75	32.75	32.63	634	0.21	11	-	-
GULFOILLUB	EQ	10-May-2022	406.45	408.50	416.60	399.00	399.55	400.40	402.11	75020	301.67	2142	63353	84.45
GULFPETRO	EQ	10-May-2022	48.80	48.15	49.80	47.70	47.70	48.05	48.93	83689	40.95	1094	50125	59.89
GULPOLY	EQ	10-May-2022	289.40	291.55	302.40	281.10	283.50	283.65	290.95	37075	107.87	1749	24796	66.88
HAL	EQ	10-May-2022	1566.65	1571.50	1589.95	1543.05	1547.90	1550.65	1560.78	456654	7127.35	23261	238191	52.16
HAPPSTMNDS	EQ	10-May-2022	983.55	979.80	994.60	951.00	955.00	957.80	973.72	228881	2228.65	23073	102581	44.82
HARDWYN	BE	10-May-2022	224.40	213.20	213.20	213.20	213.20	213.20	213.20	2588	5.52	44	-	-
HARIOMPIPE	EQ	10-May-2022	214.20	212.60	220.95	193.30	200.00	199.25	205.62	637407	1310.65	11014	359145	56.34
HARRMALAYA	EQ	10-May-2022	157.80	156.80	160.85	152.60	153.25	153.50	156.58	116763	182.82	6622	27775	23.79
HATHWAY	EQ	10-May-2022	18.95	19.00	19.20	17.85	18.10	18.10	18.58	2667639	495.71	5941	1457883	54.65
HATSUN	EQ	10-May-2022	1033.70	1033.60	1033.60	993.00	1000.00	1003.45	1015.25	29681	301.34	6095	12683	42.73
HAVELLS	EQ	10-May-2022	1215.50	1199.00	1231.65	1199.00	1207.00	1224.30	1222.85	1059607	12957.41	27256	551283	52.03
HAVISHA	BE	10-May-2022	2.55	2.45	2.55	2.45	2.45	2.45	2.49	48862	1.21	138	-	-
HBANKETF	EQ	10-May-2022	343.64	357.40	374.60	336.80	346.49	346.75	346.67	1358	4.71	116	1270	93.52
HBLPOWER	EQ	10-May-2022	81.60	81.45	83.45	70.55	73.20	73.75	79.07	6067670	4797.41	41134	1624671	26.78
HBSL	EQ	10-May-2022	52.55	53.60	53.60	49.95	49.95	51.30	51.59	17727	9.14	527	8949	50.48
HCC	EQ	10-May-2022	14.20	14.20	14.55	12.70	13.15	13.10	13.82	9945922	1374.33	10521	4280252	43.04
HCG	EQ	10-May-2022	276.45	276.00	283.00	267.00	268.05	272.70	272.65	144180	393.10	3998	69414	48.14
HCL-INSYS	EQ	10-May-2022	16.60	16.65	17.25	16.20	16.55	16.55	16.85	289372	48.76	2115	189375	65.44
HCLTECH	EQ	10-May-2022	1076.10	1073.00	1085.00	1066.60	1069.00	1072.55	1077.02	2473518	26640.27	97900	1420841	57.44
HDFC	EQ	10-May-2022	2168.30	2163.45	2221.80	2160.25	2200.00	2201.30	2200.26	4205193	92525.33	172317	2558844	60.85
HDFC	W3	10-May-2022	461.00	465.25	470.55	456.00	460.00	457.45	465.26	15000	69.79	19	13200	88.00
HDFCAMC	EQ	10-May-2022	1932.55	1926.00	1967.00	1905.00	1905.00	1917.65	1936.42	171015	3311.56	17733	60687	35.49
HDFCBANK	EQ	10-May-2022	1319.85	1315.05	1353.00	1315.05	1339.00	1341.05	1334.92	10056906	134251.33	204894	5675153	56.43
HDFCLIFE	EQ	10-May-2022	563.85	561.00	572.90	558.00	559.50	559.20	565.44	3953646	22355.37	99666	2175285	55.02
HDFCMFGETF	EQ	10-May-2022	45.55	45.64	45.64	45.23	45.33	45.35	45.42	261009	118.55	849	178234	68.29
HDFCNIFETF	EQ	10-May-2022	175.15	175.90	177.06	174.00	174.69	174.93	175.33	26616	46.67	499	21423	80.49
HDFCSENETF	EQ	10-May-2022	588.24	617.70	617.70	585.50	585.60	587.07	588.51	3982	23.43	270	3093	77.67
HDIL	BZ	10-May-2022	6.00	5.90	6.20	5.75	5.90	5.90	6.01	421836	25.34	1002	-	-
HEALTHY	EQ	10-May-2022	7.92	7.92	8.10	7.75	7.82	7.79	7.85	45506	3.57	658	43638	95.90
HECPROJECT	EQ	10-May-2022	31.00	30.35	31.70	29.60	29.60	29.70	29.87	545	0.16	20	505	92.66
HEG	EQ	10-May-2022	1100.50	1098.00	1124.40	1065.00	1073.00	1074.00	1098.13	151936	1668.45	12027	39437	25.96
HEIDELBERG	EQ	10-May-2022	194.15	191.50	195.00	191.50	193.95	193.60	193.58	80203	155.25	3719	34453	42.96
HEMIPROP	EQ	10-May-2022	107.15	106.00	110.30	104.05	105.00	105.85	107.95	505324	545.49	5893	252022	49.87
HERANBA	EQ	10-May-2022	594.40	600.00	621.00	583.00	585.00	592.00	604.06	81700	493.52	3984	36322	44.46
HERCULES	EQ	10-May-2022	143.75	144.90	152.00	135.10	137.00	138.35	144.20	72654	104.77	2158	32837	45.20
HERITGFOOD	EQ	10-May-2022	297.00	300.00	303.35	292.00	292.10	293.45	296.32	38229	113.28	1756	21502	56.25
HEROMOTOCO	EQ	10-May-2022	2492.75	2485.00	2519.35	2458.60	2462.25	2469.75	2491.11	644415	16053.06	67393	283641	44.02
HESTERBIO	EQ	10-May-2022	2424.25	2436.40	2457.45	2400.05	2435.00	2437.15	2441.52	3949	96.42	713	2804	71.01
HEXATRADEX	EQ	10-May-2022	185.10	185.95	189.10	178.55	178.65	180.10	181.52	24308	44.12	441	17822	73.32
HFCL	EQ	10-May-2022	69.55	70.25	71.15	65.00	65.45	65.60	68.68	7683872	5277.49	28670	2726101	35.48
HGINFRA	EQ	10-May-2022	550.00	550.00	561.10	526.60	537.00	534.65	545.46	91063	496.71	8210	31807	34.93
HGS	EQ	10-May-2022	939.35	939.90	997.00	939.90	946.70	955.20	978.34	131977	1291.19	11440	25296	19.17
HIKAL	EQ	10-May-2022	394.55	394.95	411.50	382.35	392.00	395.20	396.81	325156	1290.26	11727	83942	25.82
HIL	EQ	10-May-2022	3952.80	3909.90	3923.25	3721.00	3721.10	3748.00	3816.59	14861	567.18	3909	5106	34.36
HILTON	BE	10-May-2022	31.50	30.10	32.25	30.10	30.15	30.20	30.67	4386	1.35	38	-	-
HIMATSEIDE	EQ	10-May-2022	131.25	132.00	134.55	126.30	126.50	126.95	130.96	166554	218.12	3120	93855	56.35
HINDALCO	EQ	10-May-2022	444.10	435.00	442.30	420.30	422.45	423.00	431.62	9661841	41702.11	175395	3666550	37.95
HINDCOMPOS	EQ	10-May-2022	276.35	277.00	284.95	275.85	281.00	278.55	279.32	2463	6.88	163	1233	50.06
HINDCON	EQ	10-May-2022	65.10	66.90	67.05	64.35	64.50	64.40	65.38	5494	3.59	147	3946	71.82
HINDCOPPER	EQ	10-May-2022	94.40	95.00	97.80	93.20	93.95	93.60	95.61	7114541	6802.25	34297	1499937	21.08
HINDMOTORS	EQ	10-May-2022	10.55	11.35	11.35	10.35	10.45	10.45	10.67	126599	13.50	985	64358	50.84
HINDNATGLS	BE	10-May-2022	15.95	16.30	16.50	15.55	15.55	15.65	16.28	94213	15.34	246	-	-
HINDOILEXP	EQ	10-May-2022	180.30	179.75	183.60	172.00	173.40	172.95	176.33	456140	804.32	5892	199931	43.83
HINDPETRO	EQ	10-May-2022	268.40	270.00	274.55	268.15	269.45	270.50	271.44	3569992	9690.53	50939	1505327	42.17
HINDUNILVR	EQ	10-May-2022	2116.65	2134.00	2197.90	2119.00	2180.80	2180.40	2172.27	2162232	46969.55	117730	1044130	48.29
HINDZINC	EQ	10-May-2022	309.05	305.05	308.75	299.55	300.00	300.95	302.91	562023	1702.41	16108	311043	55.34
HIRECT	EQ	10-May-2022	191.60	190.05	197.80	185.15	188.00	189.60	190.73	13700	26.13	1292	5035	36.75
HISARMETAL	EQ	10-May-2022	127.30	128.95	128.95	111.65	127.00	118.00	120.25	33645	40.46	941	16864	50.12
HITECH	EQ	10-May-2022	596.20	583.70	593.00	565.10	570.00	569.75	577.18	59435	343.04	1113	5249	8.83
HITECHCORP	EQ	10-May-2022	248.25	251.40	251.40	237.05	239.00	239.70	243.66	8401	20.47	755	3753	44.67
HITECHGEAR	EQ	10-May-2022	212.05	210.40	213.85	200.10	200.60	204.85	206.12	4765	9.82	228	3648	76.56
HLEGLAS	EQ	10-May-2022	4011.65	4050.00	4245.00	3975.00	4160.00	4138.85	4151.44	20089	833.98	6561	4588	22.84
HLVLTD	EQ	10-May-2022	9.35	9.75	9.75	9.15	9.30	9.35	9.32	113970	10.62	311	98085	86.06
HMT	BZ	10-May-2022	26.25	26.35	26.50	25.60	25.75	25.90	25.86	2226	0.58	27	-	-
HMVL	EQ	10-May-2022	63.85	64.10	65.30	62.00	62.30	63.00	64.00	39499	25.28	556	26409	66.86
HNDFDS	EQ	10-May-2022	1899.05	1885.00	1918.70	1666.55	1800.00	1809.15	1822.14	8353	152.20	1795	3663	43.85
HNGSNGBEES	EQ	10-May-2022	304.74	306.00	308.41	303.12	304.20	304.93	307.00	4788	14.70	188	4591	95.89
HOMEFIRST	EQ	10-May-2022	781.85	771.00	800.00	757.85	780.00	776.10	770.04	309681	2384.68	14549	239708	77.40
HONAUT	EQ	10-May-2022	39054.00	38900.05	39449.00	38410.00	38410.00	38579.75	38702.90	1955	756.64	1129	577	29.51
HONDAPOWER	EQ	10-May-2022	1413.45	1413.30	1435.00	1355.10	1367.75	1382.10	1404.50	5771	81.05	977	3447	59.73
HOVS	EQ	10-May-2022	59.95	62.00	64.00	56.10	56.10	56.80	58.53	29449	17.24	527	13693	46.50
HPAL	EQ	10-May-2022	364.10	360.00	375.00	360.00	365.20	367.70	368.29	44141	162.57	4933	18193	41.22
HPL	EQ	10-May-2022	61.85	61.30	62.90	59.00	59.75	59.70	61.15	99537	60.86	1546	47560	47.78
HSCL	EQ	10-May-2022	62.40	62.70	64.15	58.60	59.00	59.35	61.84	6983701	4318.58	28605	1929406	27.63
HSIL	EQ	10-May-2022	301.95	307.00	307.50	294.05	298.00	299.20	300.06	185933	557.92	10473	65185	35.06
HTMEDIA	EQ	10-May-2022	27.25	27.10	27.60	25.60	26.25	26.40	26.95	240471	64.81	1859	127968	53.22
HUBTOWN	BE	10-May-2022	58.90	56.00	60.00	56.00	57.00	57.50	58.26	92420	53.85	317	-	-
HUDCO	EQ	10-May-2022	33.35	33.40	34.20	33.10	33.25	33.25	33.55	1042277	349.67	3595	438385	42.06
HUDCO	N2	10-May-2022	1143.00	1151.00	1151.00	1150.89	1150.89	1150.89	1150.97	35	0.40	2	35	100.00
HUDCO	N8	10-May-2022	1170.00	1197.90	1197.90	1197.90	1197.90	1197.90	1197.90	1	0.01	1	1	100.00
HUDCO	N9	10-May-2022	1198.00	1190.00	1195.00	1190.00	1195.00	1195.00	1194.87	501	5.99	4	501	100.00
HUDCO	ND	10-May-2022	1236.00	1235.00	1235.00	1230.00	1230.00	1230.05	1232.37	245	3.02	8	234	95.51
HUDCO	NE	10-May-2022	1345.00	1345.00	1359.00	1345.00	1359.00	1358.99	1351.42	1169	15.80	34	916	78.36
HUHTAMAKI	EQ	10-May-2022	175.80	177.00	184.85	177.00	180.60	181.40	181.36	173762	315.14	3912	105565	60.75
IBMFNIFTY	EQ	10-May-2022	170.36	175.47	177.99	172.25	174.50	174.49	174.77	448	0.78	65	262	58.48
IBREALEST	EQ	10-May-2022	78.60	78.50	80.60	75.40	75.80	76.00	77.98	6791415	5295.63	26427	1715205	25.26
IBUCCREDIT	N7	10-May-2022	960.00	985.45	985.45	985.45	985.45	985.45	985.45	32	0.32	1	32	100.00
IBUCCREDIT	NB	10-May-2022	905.05	905.00	905.00	901.00	901.00	901.00	903.00	16	0.14	4	16	100.00
IBULHSGFIN	EQ	10-May-2022	143.05	143.90	147.10	138.75	139.60	139.85	142.20	7994901	11368.98	43731	1304412	16.32
IBULHSGFIN	N8	10-May-2022	948.00	950.00	950.00	950.00	950.00	950.00	950.00	42	0.40	1	42	100.00
IBULHSGFIN	NA	10-May-2022	920.02	921.00	921.00	912.20	912.20	912.39	913.25	200	1.83	13	200	100.00
IBULHSGFIN	NB	10-May-2022	1500.00	1550.00	1550.00	1550.00	1550.00	1550.00	1550.00	150	2.33	3	150	100.00
IBULHSGFIN	NC	10-May-2022	925.00	930.00	930.00	930.00	930.00	930.00	930.00	54	0.50	1	54	100.00
IBULHSGFIN	NE	10-May-2022	933.00	923.00	923.00	923.00	923.00	923.00	923.00	40	0.37	4	40	100.00
IBULHSGFIN	NL	10-May-2022	970.00	995.00	995.00	983.00	983.00	983.00	991.67	30	0.30	4	26	86.67
IBULHSGFIN	YC	10-May-2022	985.00	987.00	987.00	987.00	987.00	987.00	987.00	50	0.49	3	50	100.00
ICDSLTD	BE	10-May-2022	39.35	39.95	39.95	37.45	37.45	37.45	37.70	600	0.23	20	-	-
ICEMAKE	BE	10-May-2022	99.35	97.50	103.90	94.40	94.40	95.35	97.07	27875	27.06	308	-	-
ICICI500	EQ	10-May-2022	23.49	22.80	25.50	22.80	23.26	23.37	23.38	14731	3.44	447	9855	66.90
ICICI5GSEC	EQ	10-May-2022	50.11	50.80	51.00	50.00	50.94	50.80	50.69	2125	1.08	74	1060	49.88
ICICIALPLV	EQ	10-May-2022	158.73	159.00	159.75	157.11	157.69	158.08	158.50	27611	43.76	431	26903	97.44
ICICIAUTO	EQ	10-May-2022	105.45	105.45	106.50	103.65	104.25	105.08	105.66	10637	11.24	119	8543	80.31
ICICIB22	EQ	10-May-2022	48.42	47.51	48.99	47.30	47.50	47.62	47.99	83110	39.88	1132	62556	75.27
ICICIBANK	EQ	10-May-2022	710.35	705.00	720.00	705.00	709.40	711.30	711.23	12797419	91018.62	226554	7724741	60.36
ICICIBANKN	EQ	10-May-2022	342.01	344.80	346.23	341.53	342.33	342.61	344.52	876040	3018.16	856	705012	80.48
ICICIBANKP	EQ	10-May-2022	171.76	171.76	174.13	171.00	172.60	173.07	172.94	11175	19.33	125	8752	78.32
ICICICONSU	EQ	10-May-2022	66.89	67.50	67.65	66.50	66.50	66.86	66.89	12098	8.09	32	11590	95.80
ICICIFMCG	EQ	10-May-2022	373.58	375.00	378.00	372.01	378.00	377.49	375.24	1638	6.15	81	1154	70.45
ICICIGI	EQ	10-May-2022	1264.35	1268.00	1290.75	1262.60	1265.10	1267.85	1277.13	272485	3479.99	29909	155332	57.01
ICICIGOLD	EQ	10-May-2022	45.60	49.70	49.70	45.32	45.35	45.48	45.48	182289	82.91	3232	153178	84.03
ICICILIQ	EQ	10-May-2022	999.99	1001.91	1001.91	999.99	999.99	999.99	1000.00	128396	1283.96	287	89035	69.34
ICICILOVOL	EQ	10-May-2022	132.04	136.90	136.90	130.21	132.50	132.48	132.47	219086	290.23	1087	211185	96.39
ICICIM150	EQ	10-May-2022	107.61	108.60	108.60	104.51	105.40	105.04	106.36	52944	56.31	794	27120	51.22
ICICIMCAP	EQ	10-May-2022	96.66	96.62	97.60	92.90	92.90	92.90	94.22	58790	55.39	802	21499	36.57
ICICINF100	EQ	10-May-2022	180.38	182.49	182.49	178.10	178.10	179.50	179.85	14266	25.66	390	5084	35.64
ICICINIFTY	EQ	10-May-2022	175.76	181.11	181.11	174.20	174.80	175.36	175.91	148518	261.25	4774	125200	84.30
ICICINV20	EQ	10-May-2022	92.22	92.98	92.98	91.40	91.54	91.62	92.02	21350	19.65	1102	10044	47.04
ICICINXT50	EQ	10-May-2022	40.74	41.00	41.17	39.65	39.65	39.75	40.31	240354	96.89	1370	233237	97.04
ICICIPHARM	EQ	10-May-2022	79.22	79.41	79.54	77.95	78.10	78.05	78.55	13421	10.54	172	10891	81.15
ICICIPRULI	EQ	10-May-2022	504.85	500.00	512.55	498.00	499.00	499.00	505.51	1005028	5080.49	23966	470607	46.83
ICICISENSX	EQ	10-May-2022	594.75	602.99	602.99	592.00	593.38	594.62	595.18	5015	29.85	213	4163	83.01
ICICISILVE	EQ	10-May-2022	64.12	64.45	64.45	63.46	63.50	63.72	63.81	604839	385.94	1421	580083	95.91
ICICITECH	EQ	10-May-2022	314.54	320.00	320.00	311.00	311.39	311.55	312.78	27439	85.82	557	15309	55.79
ICIL	EQ	10-May-2022	143.35	142.00	145.70	135.00	135.50	135.50	139.78	184522	257.93	4788	100940	54.70
ICRA	EQ	10-May-2022	3887.45	3886.00	3995.00	3815.30	3855.15	3881.85	3935.38	2180	85.79	705	1195	54.82
IDBI	EQ	10-May-2022	40.40	40.55	41.05	39.90	39.90	40.05	40.33	3414170	1377.10	9722	1437130	42.09
IDBIGOLD	EQ	10-May-2022	4774.15	4799.90	4799.95	4703.00	4704.30	4714.55	4718.76	57	2.69	32	27	47.37
IDEA	EQ	10-May-2022	8.95	8.95	9.15	8.65	8.70	8.70	8.87	103467944	9181.11	84018	28828088	27.86
IDFC	EQ	10-May-2022	52.95	52.80	54.15	51.90	51.95	52.20	53.00	4290973	2274.23	10306	1101106	25.66
IDFCFIRSTB	EQ	10-May-2022	37.95	38.15	38.75	37.30	37.45	37.50	37.95	21250096	8065.42	42086	6349576	29.88
IDFNIFTYET	EQ	10-May-2022	171.97	179.70	179.70	171.00	171.00	171.17	173.37	244	0.42	20	199	81.56
IEX	EQ	10-May-2022	204.40	203.85	206.00	195.65	197.00	197.15	200.93	6971616	14008.02	88628	2379437	34.13
IFBAGRO	EQ	10-May-2022	589.90	599.00	622.00	580.00	584.00	584.70	596.24	6907	41.18	692	3448	49.92
IFBIND	EQ	10-May-2022	880.55	880.55	890.00	852.10	852.15	857.10	869.55	7250	63.04	1166	3369	46.47
IFCI	EQ	10-May-2022	10.55	10.55	10.70	10.30	10.30	10.45	10.55	2396560	252.81	2765	896969	37.43
IFCI	NH	10-May-2022	1060.00	1055.02	1055.02	1055.02	1055.02	1055.02	1055.02	2	0.02	1	2	100.00
IFCI	NL	10-May-2022	1039.00	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	30	0.31	2	30	100.00
IFGLEXPOR	EQ	10-May-2022	280.05	273.45	281.55	271.55	277.05	278.00	277.11	13493	37.39	711	8782	65.09
IGARASHI	EQ	10-May-2022	325.65	327.40	333.95	318.40	318.60	320.65	328.35	21886	71.86	1797	7622	34.83
IGL	EQ	10-May-2022	354.35	354.95	361.00	345.55	347.40	347.25	352.29	1832039	6454.11	30009	579414	31.63
IGPL	EQ	10-May-2022	650.35	657.70	670.00	637.00	639.30	642.20	654.91	34048	222.98	3707	18188	53.42
IIFCL	N4	10-May-2022	1345.00	1379.99	1379.99	1335.00	1335.00	1335.00	1335.90	50	0.67	2	50	100.00
IIFL	EQ	10-May-2022	312.20	312.20	321.10	295.50	297.40	299.15	306.78	817917	2509.20	14013	464223	56.76
IIFL	N4	10-May-2022	1010.99	1015.00	1017.95	1010.00	1015.95	1011.66	1014.92	1538	15.61	46	1119	72.76
IIFL	N5	10-May-2022	1040.00	1021.33	1040.00	1021.00	1025.01	1025.89	1025.33	407	4.17	9	265	65.11
IIFL	N6	10-May-2022	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	40	0.41	2	40	100.00
IIFL	N7	10-May-2022	1024.00	1100.00	1149.00	1020.00	1020.00	1020.00	1102.57	140	1.54	5	120	85.71
IIFL	N9	10-May-2022	1010.90	999.12	1010.00	999.12	1010.00	1010.00	1004.56	20	0.20	2	10	50.00
IIFL	NA	10-May-2022	1286.35	1260.15	1260.15	1260.10	1260.10	1260.10	1260.13	21	0.26	2	11	52.38
IIFL	NE	10-May-2022	982.80	985.25	999.00	985.00	985.00	985.29	993.62	858	8.53	15	787	91.72
IIFL	NF	10-May-2022	978.10	978.10	981.95	977.00	980.90	980.94	979.07	3030	29.67	47	3020	99.67
IIFL	NG	10-May-2022	1022.00	966.00	1022.00	966.00	1022.00	1022.00	994.00	20	0.20	2	10	50.00
IIFL	NK	10-May-2022	975.00	1010.00	1010.00	985.00	985.00	985.00	993.02	10	0.10	3	10	100.00
IIFL	NL	10-May-2022	951.40	952.99	952.99	950.00	952.40	951.84	952.04	380	3.62	6	205	53.95
IIFL	NM	10-May-2022	990.00	965.00	965.00	945.05	945.05	945.05	947.71	15	0.14	2	15	100.00
IIFL	NN	10-May-2022	961.15	961.15	961.15	961.15	961.15	961.15	961.15	10	0.10	1	10	100.00
IIFLSEC	EQ	10-May-2022	77.85	79.00	80.20	75.00	75.80	75.80	77.58	508464	394.47	6449	198982	39.13
IIFLWAM	EQ	10-May-2022	1677.80	1680.00	1710.00	1660.10	1661.30	1677.40	1677.47	40764	683.80	4090	26602	65.26
IIHFL	N4	10-May-2022	1000.00	1006.00	1006.50	1000.00	1006.50	1006.50	1002.58	1366	13.70	16	1366	100.00
IIHFL	N5	10-May-2022	981.93	983.00	985.00	981.00	984.85	984.23	984.18	1229	12.10	29	1224	99.59
IIHFL	N6	10-May-2022	1005.28	1005.90	1020.00	1000.10	1020.00	1020.00	1010.84	340	3.44	9	340	100.00
IIHFL	N7	10-May-2022	957.00	970.00	970.29	960.05	970.00	970.00	967.13	170	1.64	7	170	100.00
IIHFL	N8	10-May-2022	965.00	905.25	905.25	905.25	905.25	905.25	905.25	5	0.05	1	5	100.00
IIHFL	N9	10-May-2022	943.00	945.00	945.00	920.00	940.00	939.76	941.26	402	3.78	6	402	100.00
IIHFL	ND	10-May-2022	990.00	840.15	988.99	840.15	860.15	860.15	915.84	17	0.16	8	12	70.59
IIHFL	NE	10-May-2022	1000.00	846.00	846.00	846.00	846.00	846.00	846.00	10	0.08	1	10	100.00
IITL	BE	10-May-2022	131.15	124.60	125.00	124.60	124.60	124.60	124.67	7836	9.77	34	-	-
IL&FSENGG	BZ	10-May-2022	16.90	16.90	17.45	16.30	16.40	16.40	16.92	26686	4.51	62	-	-
IL&FSTRANS	BZ	10-May-2022	4.55	4.70	4.70	4.35	4.35	4.35	4.45	36178	1.61	59	-	-
IMAGICAA	EQ	10-May-2022	14.95	15.65	15.65	15.20	15.65	15.65	15.64	488922	76.49	332	286724	58.64
IMFA	EQ	10-May-2022	382.10	376.00	386.45	355.00	356.05	359.90	369.02	58534	216.00	4320	31872	54.45
IMPAL	EQ	10-May-2022	770.45	772.00	772.00	770.00	770.95	770.00	770.14	1015	7.82	44	924	91.03
IMPEXFERRO	EQ	10-May-2022	5.30	5.55	5.55	5.55	5.55	5.55	5.55	28707	1.59	26	28707	100.00
INCREDIBLE	EQ	10-May-2022	22.00	23.00	23.00	21.30	22.55	22.10	21.98	10620	2.33	98	4800	45.20
INDBANK	EQ	10-May-2022	25.60	25.35	29.80	25.00	25.35	25.85	27.97	1599388	447.28	7285	370575	23.17
INDHOTEL	EQ	10-May-2022	238.25	239.70	241.00	228.00	229.20	230.40	234.62	10966157	25729.14	51054	3886766	35.44
INDIACEM	EQ	10-May-2022	184.25	183.60	188.50	180.20	180.95	182.50	185.97	1728294	3214.11	16639	324509	18.78
INDIAGLYCO	EQ	10-May-2022	986.45	980.00	1018.95	952.20	954.00	960.45	986.72	105084	1036.89	7716	41710	39.69
INDIAMART	EQ	10-May-2022	4411.20	4400.00	4484.00	4363.30	4388.00	4388.65	4425.64	89589	3964.89	15081	23323	26.03
INDIANB	EQ	10-May-2022	150.45	150.45	154.00	147.40	148.50	148.70	150.86	1352176	2039.93	16150	480404	35.53
INDIANCARD	EQ	10-May-2022	309.55	332.00	332.00	310.55	322.95	321.80	321.89	67472	217.18	2289	34032	50.44
INDIANHUME	EQ	10-May-2022	165.15	163.35	167.50	160.35	161.30	161.60	164.17	31994	52.52	1292	18633	58.24
INDIGO	EQ	10-May-2022	1717.30	1712.90	1762.00	1687.20	1689.00	1693.40	1716.73	324348	5568.18	18404	69821	21.53
INDIGOPNTS	EQ	10-May-2022	1477.35	1497.90	1507.75	1439.30	1455.00	1466.90	1463.80	39661	580.56	6987	14289	36.03
INDIGRID	IV	10-May-2022	148.08	148.00	149.00	145.11	146.79	146.26	146.74	213126	312.74	871	196376	92.14
INDIGRID	ND	10-May-2022	1010.00	1009.00	1009.00	1008.00	1008.00	1008.00	1008.43	88	0.89	2	88	100.00
INDIGRID	NJ	10-May-2022	1029.00	1027.00	1028.50	1026.00	1028.00	1028.00	1027.47	1019	10.47	22	919	90.19
INDLMETER	BE	10-May-2022	13.10	12.45	13.65	12.45	12.45	12.45	12.58	10225	1.29	90	-	-
INDNIPPON	EQ	10-May-2022	400.05	391.25	405.40	385.00	385.10	389.45	394.83	10022	39.57	781	4766	47.56
INDOAMIN	EQ	10-May-2022	97.20	98.60	107.95	98.60	102.00	100.20	102.66	54327	55.77	3198	22039	40.57
INDOBORAX	EQ	10-May-2022	133.00	130.15	139.90	115.70	125.00	125.05	128.01	42593	54.52	1501	22371	52.52
INDOCO	EQ	10-May-2022	351.00	351.20	365.70	350.75	359.90	359.55	359.86	63262	227.65	6452	27723	43.82
INDORAMA	EQ	10-May-2022	75.05	75.40	76.60	70.20	71.00	71.20	73.59	870882	640.92	8175	223950	25.72
INDOSOLAR	BZ	10-May-2022	4.45	4.30	4.50	4.25	4.25	4.25	4.30	268416	11.56	555	-	-
INDOSTAR	EQ	10-May-2022	184.15	174.95	178.00	174.95	174.95	174.95	174.99	840767	1471.25	1715	716884	85.27
INDOTECH	EQ	10-May-2022	220.70	216.65	221.85	203.20	205.00	206.35	211.67	23182	49.07	625	14218	61.33
INDOTHAI	EQ	10-May-2022	304.95	315.00	320.15	314.00	320.15	320.15	319.75	9699	31.01	210	7459	76.90
INDOWIND	EQ	10-May-2022	16.55	16.45	17.35	16.30	17.10	17.10	17.26	404750	69.84	1387	204338	50.48
INDRAMEDCO	EQ	10-May-2022	59.45	59.75	61.75	58.50	58.95	59.70	60.17	84008	50.54	1322	40860	48.64
INDSWFTLAB	EQ	10-May-2022	62.80	63.45	64.00	58.90	61.00	59.75	60.64	72875	44.19	1107	40993	56.25
INDSWFTLTD	EQ	10-May-2022	10.50	10.35	11.20	10.05	10.15	10.15	10.48	22026	2.31	137	12743	57.85
INDTERRAIN	EQ	10-May-2022	46.70	46.65	48.60	44.70	45.10	45.35	46.10	159531	73.54	3128	101616	63.70
INDUSINDBK	EQ	10-May-2022	889.70	888.00	920.00	888.00	910.90	910.75	907.35	3972560	36045.21	102570	1186530	29.87
INDUSTOWER	EQ	10-May-2022	205.90	205.95	209.10	204.00	207.65	208.00	206.92	5789382	11979.25	54852	3182148	54.97
INEOSSTYRO	EQ	10-May-2022	809.50	819.00	822.95	769.55	774.00	781.85	800.17	86683	693.61	7565	50273	58.00
INFIBEAM	EQ	10-May-2022	16.30	16.35	16.55	15.05	15.10	15.10	15.62	4101213	640.60	12334	2261968	55.15
INFOBEAN	EQ	10-May-2022	720.20	702.25	740.00	700.05	716.00	704.35	716.94	13418	96.20	1303	8889	66.25
INFOMEDIA	EQ	10-May-2022	4.80	5.00	5.00	4.70	4.95	5.00	4.99	49650	2.48	85	46511	93.68
INFRABEES	EQ	10-May-2022	507.87	512.60	512.60	501.00	501.38	501.29	506.08	1407	7.12	175	1279	90.90
INFY	EQ	10-May-2022	1570.35	1558.00	1569.15	1546.05	1551.00	1553.00	1558.97	6212545	96851.77	214384	4390025	70.66
INGERRAND	EQ	10-May-2022	1602.60	1609.95	1627.00	1487.45	1489.00	1509.90	1544.93	21997	339.84	3494	10154	46.16
INNOVATIVE	SM	10-May-2022	3.95	3.80	3.80	3.80	3.80	3.80	3.80	9000	0.34	3	9000	100.00
INOXLEISUR	EQ	10-May-2022	451.65	449.80	475.30	449.70	472.15	471.60	468.87	1305577	6121.41	39904	365504	28.00
INOXWIND	EQ	10-May-2022	93.85	94.30	97.50	94.25	96.50	96.70	95.95	565396	542.49	7907	196388	34.73
INSECTICID	EQ	10-May-2022	700.05	695.10	716.65	695.10	711.00	710.05	709.81	52221	370.67	1167	43967	84.19
INSPIRISYS	EQ	10-May-2022	48.50	46.35	48.50	46.20	46.25	47.00	47.66	18280	8.71	64	16340	89.39
INTELLECT	EQ	10-May-2022	652.30	642.50	669.70	591.30	608.15	606.40	630.10	960896	6054.60	32441	455833	47.44
INTENTECH	EQ	10-May-2022	77.85	77.50	78.90	70.40	72.30	71.50	74.79	80210	59.99	1756	43482	54.21
INTLCONV	EQ	10-May-2022	67.70	68.45	74.85	67.15	71.30	71.70	71.50	354775	253.68	4103	177230	49.96
INVENTURE	EQ	10-May-2022	3.05	3.05	3.05	2.90	2.95	2.95	2.99	3264973	97.58	3212	2305406	70.61
IOB	EQ	10-May-2022	17.20	17.10	17.35	16.70	16.85	16.90	17.08	1791152	306.00	4360	982326	54.84
IOC	EQ	10-May-2022	124.00	124.40	126.30	121.25	121.50	122.00	123.59	10375582	12823.39	57710	3475529	33.50
IOLCP	EQ	10-May-2022	394.05	394.25	404.85	376.00	379.00	381.20	392.74	223052	876.02	8556	93393	41.87
IONEXCHANG	EQ	10-May-2022	1774.80	1774.00	1780.00	1670.00	1679.75	1689.50	1718.87	7608	130.77	2243	4244	55.78
IPCALAB	EQ	10-May-2022	987.00	987.00	1004.50	969.15	970.25	974.95	980.31	177671	1741.72	13226	82236	46.29
IPL	EQ	10-May-2022	267.80	268.45	270.45	263.00	264.00	264.25	266.64	74754	199.33	2064	37546	50.23
IRB	EQ	10-May-2022	213.85	213.80	217.85	202.70	203.75	205.85	208.93	1506550	3147.68	12210	941254	62.48
IRBINVIT	IV	10-May-2022	55.68	55.97	56.20	55.80	55.95	55.87	55.94	283837	158.78	934	265008	93.37
IRCON	EQ	10-May-2022	39.70	39.75	40.50	39.65	39.70	39.75	39.90	529950	211.46	4273	329987	62.27
IRCTC	EQ	10-May-2022	690.75	688.75	698.80	675.00	676.15	678.75	688.73	1497882	10316.34	63689	489418	32.67
IREDA	N4	10-May-2022	1055.60	1070.00	1070.00	1060.00	1060.00	1060.00	1061.18	850	9.02	7	850	100.00
IREDA	N7	10-May-2022	1192.00	1183.10	1183.10	1180.10	1180.20	1180.35	1181.08	105	1.24	5	105	100.00
IRFC	EQ	10-May-2022	21.70	21.80	21.85	21.45	21.45	21.45	21.55	6627695	1428.06	15748	3984644	60.12
IRFC	N2	10-May-2022	1177.52	1175.00	1175.00	1159.00	1159.00	1159.00	1159.03	1000	11.59	4	1000	100.00
IRFC	N3	10-May-2022	1066.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	100	1.06	1	100	100.00
IRFC	N7	10-May-2022	1174.96	1175.00	1175.00	1137.99	1139.99	1139.99	1170.67	2662	31.16	26	2331	87.57
IRFC	N9	10-May-2022	1086.99	1057.47	1065.00	1057.47	1065.00	1065.00	1058.15	275	2.91	2	275	100.00
IRFC	NA	10-May-2022	1208.83	1228.00	1228.00	1227.80	1227.80	1227.80	1227.90	6	0.07	2	6	100.00
IRFC	NC	10-May-2022	1235.00	1249.99	1249.99	1249.99	1249.99	1249.99	1249.99	57	0.71	1	57	100.00
IRFC	NE	10-May-2022	1230.90	1231.00	1240.00	1231.00	1240.00	1240.00	1238.50	6	0.07	2	6	100.00
IRFC	NI	10-May-2022	1103.35	1100.10	1105.00	1100.10	1105.00	1105.00	1104.48	84	0.93	5	79	94.05
IRFC	NJ	10-May-2022	1182.00	1182.10	1185.25	1182.00	1185.00	1185.00	1183.72	651	7.71	8	491	75.42
IRFC	NK	10-May-2022	1240.00	1243.01	1243.01	1243.01	1243.01	1243.01	1243.01	91	1.13	1	91	100.00
IRFC	NO	10-May-2022	1205.00	1203.90	1203.90	1200.00	1200.00	1200.00	1202.77	506	6.09	5	506	100.00
IRIS	EQ	10-May-2022	85.10	87.00	91.90	85.10	89.50	88.55	87.53	22629	19.81	1014	10354	45.76
IRISDOREME	EQ	10-May-2022	212.15	212.10	220.00	211.10	211.10	214.55	216.44	56729	122.78	468	28029	49.41
ISEC	EQ	10-May-2022	502.20	502.00	504.95	481.50	484.00	485.50	490.87	617231	3029.78	26588	368308	59.67
ISFT	EQ	10-May-2022	158.65	160.50	172.85	160.50	166.00	168.80	167.99	46684	78.43	1161	20120	43.10
ISGEC	EQ	10-May-2022	540.75	540.00	549.95	520.00	531.00	532.35	535.77	43705	234.16	2824	21883	50.07
ISMTLTD	BE	10-May-2022	58.05	60.95	60.95	60.95	60.95	60.95	60.95	33248	20.26	57	-	-
ITBEES	EQ	10-May-2022	31.58	32.00	32.00	31.10	31.44	31.20	31.42	905508	284.50	5828	673556	74.38
ITC	EQ	10-May-2022	262.95	262.00	266.80	259.10	259.50	259.75	263.62	18033260	47538.55	188902	10492376	58.18
ITDC	EQ	10-May-2022	346.10	343.80	348.05	333.55	335.60	335.90	342.48	43293	148.27	1367	35123	81.13
ITDCEM	EQ	10-May-2022	60.65	60.40	61.70	59.20	60.05	59.80	60.66	245549	148.94	3176	118636	48.31
ITI	EQ	10-May-2022	89.70	89.90	91.00	88.00	88.25	88.90	89.97	89791	80.78	2051	50291	56.01
IVC	EQ	10-May-2022	6.75	6.60	6.85	6.40	6.50	6.50	6.65	209117	13.91	560	139828	66.87
IVP	EQ	10-May-2022	145.50	142.45	148.30	140.00	140.05	141.55	145.06	18447	26.76	1797	6467	35.06
IVZINGOLD	EQ	10-May-2022	4642.45	4630.05	4630.05	4591.10	4630.00	4629.85	4622.17	154	7.12	35	116	75.32
IVZINNIFTY	EQ	10-May-2022	1780.00	1785.25	1794.90	1785.25	1794.90	1794.90	1790.08	2	0.04	2	2	100.00
IWEL	EQ	10-May-2022	619.35	620.00	620.00	588.40	599.80	588.75	592.47	1600	9.48	177	1438	89.88
IZMO	EQ	10-May-2022	76.65	77.50	77.50	75.00	75.00	75.10	75.59	27297	20.64	500	17712	64.89
J&KBANK	EQ	10-May-2022	30.15	30.40	31.10	30.00	30.35	30.50	30.62	1681232	514.82	4374	798609	47.50
JAGRAN	EQ	10-May-2022	63.60	63.60	63.85	60.75	61.20	61.35	62.21	230634	143.48	4291	156604	67.90
JAGSNPHARM	EQ	10-May-2022	302.35	293.95	304.90	285.00	285.00	288.40	295.05	51669	152.45	1269	36519	70.68
JAIBALAJI	EQ	10-May-2022	49.75	49.75	51.75	49.50	49.50	50.10	50.58	50109	25.34	610	32540	64.94
JAICORPLTD	EQ	10-May-2022	126.85	127.00	130.80	120.00	121.05	121.20	126.13	3136899	3956.69	20404	619214	19.74
JAINAM	SM	10-May-2022	162.45	160.10	170.55	160.10	170.55	170.55	168.87	18000	30.40	8	16000	88.89
JAINSTUDIO	BZ	10-May-2022	2.95	2.85	2.85	2.85	2.85	2.85	2.85	579	0.02	4	-	-
JAIPURKURT	EQ	10-May-2022	63.75	64.85	64.85	62.10	63.30	63.20	63.37	622	0.39	28	446	71.70
JAMNAAUTO	EQ	10-May-2022	106.65	105.00	106.50	102.50	103.10	105.00	104.60	680114	711.42	13163	220734	32.46
JASH	EQ	10-May-2022	631.15	660.50	675.00	630.00	630.15	637.10	652.71	24805	161.91	2029	11237	45.30
JAYAGROGN	EQ	10-May-2022	241.20	241.30	247.00	219.10	221.05	222.65	232.40	116712	271.24	5924	47155	40.40
JAYBARMARU	EQ	10-May-2022	143.00	144.30	145.95	133.15	133.15	135.65	138.64	35309	48.95	1100	18779	53.18
JAYNECOIND	EQ	10-May-2022	24.30	24.75	25.40	23.20	23.45	23.50	23.79	215284	51.21	1533	138647	64.40
JAYSREETEA	EQ	10-May-2022	104.40	106.00	108.90	104.50	107.85	107.15	107.10	186118	199.33	3069	130011	69.85
JBCHEPHARM	EQ	10-May-2022	1632.70	1616.00	1619.95	1570.00	1582.65	1595.25	1594.13	46230	736.97	8977	22066	47.73
JBFIND	EQ	10-May-2022	13.25	13.50	13.50	12.60	12.70	12.80	13.03	159225	20.75	394	126912	79.71
JBMA	EQ	10-May-2022	495.55	480.05	506.40	470.80	470.80	472.35	486.11	93791	455.93	5083	44759	47.72
JCHAC	EQ	10-May-2022	1830.10	1839.30	1839.30	1735.30	1737.00	1762.75	1795.48	10558	189.57	2065	5635	53.37
JETAIRWAYS	BZ	10-May-2022	95.35	100.10	100.10	100.10	100.10	100.10	100.10	141131	141.27	1098	-	-
JETFREIGHT	EQ	10-May-2022	63.65	63.95	65.85	62.65	63.35	63.50	64.74	11756	7.61	353	6206	52.79
JHS	EQ	10-May-2022	26.35	26.10	26.85	24.90	25.00	25.00	25.66	92419	23.71	844	65813	71.21
JINDALPHOT	EQ	10-May-2022	202.60	209.00	209.00	200.65	201.05	201.70	202.98	9851	20.00	451	3588	36.42
JINDALPOLY	EQ	10-May-2022	1019.55	1024.00	1049.90	979.00	988.00	990.90	1020.84	74697	762.54	7418	21225	28.41
JINDALSAW	EQ	10-May-2022	87.10	87.70	88.65	84.20	84.45	84.80	86.63	631557	547.13	5457	205449	32.53
JINDALSTEL	EQ	10-May-2022	497.00	494.05	497.50	460.50	460.50	464.30	478.56	6580359	31490.74	93792	1351565	20.54
JINDRILL	EQ	10-May-2022	198.10	201.40	202.00	197.00	197.05	197.60	198.53	17397	34.54	560	10581	60.82
JINDWORLD	BE	10-May-2022	299.15	296.00	299.15	284.20	284.30	285.70	288.42	14776	42.62	425	-	-
JISLDVREQS	EQ	10-May-2022	19.65	19.50	20.50	19.05	19.90	19.50	19.72	7440	1.47	139	4769	64.10
JISLJALEQS	EQ	10-May-2022	38.00	37.90	38.75	34.20	35.95	35.95	37.02	2815756	1042.42	6455	1796265	63.79
JITFINFRA	BE	10-May-2022	153.45	145.80	148.70	145.80	145.80	145.80	146.21	22544	32.96	244	-	-
JKCEMENT	EQ	10-May-2022	2388.90	2387.00	2400.80	2322.85	2334.00	2337.90	2362.03	82054	1938.14	7641	21886	26.67
JKIL	EQ	10-May-2022	232.40	231.20	246.25	227.60	237.00	235.45	238.69	1963127	4685.86	29226	470739	23.98
JKLAKSHMI	EQ	10-May-2022	405.00	407.05	416.45	390.10	396.00	396.50	403.78	139702	564.08	7378	52922	37.88
JKPAPER	EQ	10-May-2022	312.75	312.75	321.90	290.00	299.35	297.85	311.11	1198991	3730.22	24870	339128	28.28
JKTYRE	EQ	10-May-2022	122.45	123.45	125.85	117.30	118.60	119.75	123.10	1046508	1288.26	12051	136747	13.07
JMA	EQ	10-May-2022	70.05	72.80	84.05	72.80	73.60	74.30	77.28	135614	104.80	2852	34261	25.26
JMCPROJECT	EQ	10-May-2022	77.80	78.05	78.85	73.00	73.65	74.30	76.30	32003	24.42	860	18826	58.83
JMFINANCIL	EQ	10-May-2022	66.65	66.85	67.75	65.10	65.40	65.55	66.50	778395	517.60	4747	342134	43.95
JOCIL	EQ	10-May-2022	192.85	195.70	196.65	189.00	191.00	191.15	193.20	7631	14.74	375	3880	50.85
JPASSOCIAT	EQ	10-May-2022	8.55	8.60	8.75	8.05	8.15	8.20	8.46	5405113	457.09	6710	3261060	60.33
JPINFRATEC	EQ	10-May-2022	2.55	2.50	2.65	2.45	2.55	2.60	2.58	2477761	63.82	4794	1602224	64.66
JPOLYINVST	EQ	10-May-2022	230.35	228.50	228.50	220.50	226.75	221.75	224.80	3818	8.58	257	2501	65.51
JPPOWER	EQ	10-May-2022	7.00	7.00	7.15	6.65	6.75	6.75	6.89	22763561	1567.52	29546	10460078	45.95
JSL	EQ	10-May-2022	165.90	164.00	167.40	159.00	159.75	160.30	163.19	1006433	1642.38	15027	419335	41.67
JSLHISAR	EQ	10-May-2022	322.45	316.10	320.70	305.15	307.50	309.75	312.17	261677	816.87	10408	104887	40.08
JSLL	SM	10-May-2022	159.75	157.70	161.00	157.70	160.00	159.35	159.40	57000	90.86	41	47000	82.46
JSWENERGY	EQ	10-May-2022	285.90	280.50	301.50	273.00	277.60	279.25	288.74	607153	1753.08	11112	368117	60.63
JSWHL	EQ	10-May-2022	3781.25	3837.95	3890.00	3700.00	3730.00	3724.30	3786.59	366	13.86	158	231	63.11
JSWISPL	EQ	10-May-2022	32.40	32.75	34.30	31.50	31.90	32.40	33.15	1890813	626.86	6500	935211	49.46
JSWSTEEL	EQ	10-May-2022	678.35	674.00	677.00	643.10	643.45	645.30	661.23	4293241	28388.16	76989	1413094	32.91
JTEKTINDIA	EQ	10-May-2022	72.85	72.25	74.65	71.95	73.00	72.20	72.80	119601	87.07	1129	100361	83.91
JTLINFRA	EQ	10-May-2022	229.55	233.20	235.05	223.00	223.00	224.25	225.14	147364	331.77	2193	127962	86.83
JUBLFOOD	EQ	10-May-2022	489.55	490.00	495.00	475.00	482.00	479.85	482.49	4206212	20294.46	88915	1152035	27.39
JUBLINDS	EQ	10-May-2022	433.50	430.00	437.65	410.50	410.50	413.25	422.57	11982	50.63	905	7888	65.83
JUBLINGREA	EQ	10-May-2022	458.45	460.00	478.90	454.55	457.60	457.40	468.97	407196	1909.63	11538	156839	38.52
JUBLPHARMA	EQ	10-May-2022	422.40	424.30	435.30	413.65	425.00	416.80	423.78	108728	460.76	8570	38619	35.52
JUNIORBEES	EQ	10-May-2022	418.70	474.00	474.00	400.00	408.89	408.99	412.84	270742	1117.74	10020	176002	65.01
JUSTDIAL	EQ	10-May-2022	725.05	723.90	742.00	695.10	696.70	704.20	723.49	632824	4578.39	21631	110455	17.45
JYOTHYLAB	EQ	10-May-2022	145.55	144.20	146.50	144.20	145.00	144.85	145.00	116418	168.81	2834	70660	60.70
JYOTISTRUC	BZ	10-May-2022	17.90	18.00	18.00	17.05	17.05	17.35	17.26	226837	39.14	268	-	-
KABRAEXTRU	EQ	10-May-2022	392.05	403.00	404.95	362.80	362.80	371.95	381.12	87212	332.39	2783	60359	69.21
KAJARIACER	EQ	10-May-2022	1010.35	990.15	1012.50	989.40	1000.00	1000.10	1000.44	127944	1280.00	7932	98791	77.21
KAKATCEM	EQ	10-May-2022	225.60	225.05	230.35	218.80	224.00	223.55	224.96	19931	44.84	788	12134	60.88
KALPATPOWR	EQ	10-May-2022	341.85	341.90	359.90	334.30	341.00	340.60	339.75	96022	326.24	3735	40268	41.94
KALYANIFRG	BE	10-May-2022	177.00	182.20	182.20	177.30	178.00	178.00	178.66	110	0.20	7	-	-
KALYANKJIL	EQ	10-May-2022	59.30	59.30	60.30	58.00	58.50	58.45	59.28	421754	250.01	4320	225048	53.36
KAMATHOTEL	EQ	10-May-2022	74.65	73.90	77.15	67.35	67.95	69.80	72.51	93351	67.69	1850	64399	68.99
KAMDHENU	EQ	10-May-2022	232.20	231.60	232.35	186.05	188.00	188.00	202.87	392003	795.27	12914	199587	50.91
KANANIIND	BE	10-May-2022	31.95	33.20	33.20	30.75	32.70	32.05	32.66	356150	116.32	2176	-	-
KANORICHEM	EQ	10-May-2022	112.60	115.40	115.40	108.00	109.70	108.70	110.22	9950	10.97	377	4364	43.86
KANPRPLA	EQ	10-May-2022	116.80	118.55	118.55	112.00	114.40	112.45	114.22	5403	6.17	332	3689	68.28
KANSAINER	EQ	10-May-2022	438.45	440.80	444.45	430.00	430.00	431.10	434.69	88153	383.19	5453	44437	50.41
KAPSTON	BE	10-May-2022	153.95	159.45	161.60	147.15	161.60	159.40	157.55	6311	9.94	108	-	-
KARMAENG	BE	10-May-2022	33.05	32.40	33.85	31.40	31.40	31.55	31.95	6357	2.03	69	-	-
KARURVYSYA	EQ	10-May-2022	45.00	44.10	45.50	44.10	44.70	44.60	44.90	1417621	636.50	7263	754781	53.24
KAUSHALYA	EQ	10-May-2022	3.95	3.90	4.00	3.80	4.00	3.90	3.85	59129	2.28	150	47363	80.10
KAVVERITEL	EQ	10-May-2022	10.85	11.10	11.35	10.50	10.55	10.70	11.01	58532	6.45	266	31185	53.28
KAYA	EQ	10-May-2022	345.25	349.45	349.45	320.10	321.00	321.20	333.51	19290	64.33	1153	11444	59.33
KBCGLOBAL	EQ	10-May-2022	6.15	6.25	6.25	5.60	5.65	5.70	5.79	6504357	376.69	6798	4374047	67.25
KCP	EQ	10-May-2022	109.05	109.00	113.00	108.05	111.85	109.90	110.42	162514	179.45	3174	99134	61.00
KCPSUGIND	EQ	10-May-2022	26.15	26.15	27.10	25.15	25.40	25.50	26.21	383207	100.43	2775	144404	37.68
KDDL	EQ	10-May-2022	848.90	847.85	855.50	810.00	817.55	823.20	835.62	6071	50.73	732	2403	39.58
KEC	EQ	10-May-2022	366.85	365.00	374.25	354.90	370.00	366.60	362.63	210279	762.54	9515	114204	54.31
KECL	EQ	10-May-2022	23.60	24.00	24.10	22.45	22.45	22.85	23.02	135556	31.21	427	119802	88.38
KEERTI	EQ	10-May-2022	18.85	20.50	20.50	18.25	18.90	19.05	19.52	11756	2.29	176	6771	57.60
KEI	EQ	10-May-2022	1146.70	1170.00	1189.50	1136.00	1150.00	1149.15	1158.50	259921	3011.19	15969	108986	41.93
KELLTONTEC	EQ	10-May-2022	78.30	76.80	79.25	74.40	74.40	74.80	76.88	269970	207.56	4384	168762	62.51
KENNAMET	EQ	10-May-2022	1828.70	1780.00	1838.95	1722.25	1750.85	1743.20	1784.24	23968	427.65	5895	9400	39.22
KERNEX	BE	10-May-2022	174.30	179.90	179.90	166.00	170.00	168.20	169.26	7473	12.65	63	-	-
KESORAMIND	EQ	10-May-2022	54.85	55.15	56.50	53.40	54.30	54.25	54.97	540089	296.91	3038	262387	48.58
KEYFINSERV	EQ	10-May-2022	103.25	107.95	107.95	98.05	98.40	98.95	100.30	4764	4.78	321	2807	58.92
KHADIM	EQ	10-May-2022	218.65	223.95	224.00	213.30	213.35	216.40	218.26	33206	72.48	1843	15696	47.27
KHAICHEM	EQ	10-May-2022	110.55	110.55	116.00	105.05	107.00	108.00	110.64	254028	281.05	6399	118769	46.75
KHAITANLTD	BE	10-May-2022	49.40	48.45	48.45	47.00	48.30	48.25	47.36	2697	1.28	30	-	-
KHANDSE	BE	10-May-2022	26.40	27.00	27.60	25.10	25.25	25.25	26.48	2720	0.72	39	-	-
KICL	EQ	10-May-2022	1607.10	1690.00	1690.00	1606.00	1606.00	1618.00	1647.37	910	14.99	206	383	42.09
KILITCH	EQ	10-May-2022	162.00	172.00	172.00	162.95	165.80	165.45	166.04	3221	5.35	255	1849	57.40
KIMS	EQ	10-May-2022	1286.70	1288.00	1302.45	1243.05	1269.95	1262.20	1259.07	259180	3263.27	3888	236589	91.28
KINGFA	EQ	10-May-2022	1008.55	1004.50	1062.40	941.90	950.00	958.75	992.86	12963	128.70	1296	6440	49.68
KIOCL	EQ	10-May-2022	225.35	227.90	232.55	214.00	215.00	218.15	222.38	68946	153.32	2267	26868	38.97
KIRIINDUS	EQ	10-May-2022	479.10	478.00	483.85	464.15	465.00	470.65	476.50	72174	343.91	4837	39570	54.83
KIRLFER	EQ	10-May-2022	237.45	236.00	244.15	221.15	224.70	222.95	233.61	392086	915.94	25035	168861	43.07
KIRLOSBROS	EQ	10-May-2022	281.60	281.00	288.70	275.50	276.00	279.90	282.20	9055	25.55	885	5125	56.60
KIRLOSENG	EQ	10-May-2022	138.50	137.00	139.95	135.30	136.25	136.90	137.93	73990	102.05	2054	34039	46.00
KIRLOSIND	EQ	10-May-2022	1456.30	1458.00	1458.00	1401.30	1403.00	1413.85	1429.02	1521	21.74	340	902	59.30
KITEX	EQ	10-May-2022	258.70	256.85	261.30	238.00	239.90	241.10	251.80	509428	1282.72	13443	147338	28.92
KKCL	EQ	10-May-2022	201.30	201.30	204.85	189.20	193.35	194.10	195.94	51265	100.45	1938	31248	60.95
KMSUGAR	EQ	10-May-2022	34.00	33.40	34.95	31.75	32.50	32.30	33.27	589819	196.24	3670	309582	52.49
KNAGRI	SM	10-May-2022	189.35	193.00	198.50	183.30	183.30	186.30	194.24	105600	205.12	62	56000	53.03
KNRCON	EQ	10-May-2022	259.30	256.60	261.80	247.90	248.00	250.50	255.13	164147	418.79	5843	97715	59.53
KOHINOOR	BE	10-May-2022	19.70	20.65	20.65	20.65	20.65	20.65	20.65	5018	1.04	26	-	-
KOKUYOCMLN	EQ	10-May-2022	63.25	64.10	64.10	60.85	60.95	61.10	61.91	145804	90.26	1494	109696	75.24
KOLTEPATIL	EQ	10-May-2022	258.90	256.60	259.60	245.00	245.00	247.25	252.39	88215	222.65	3266	39173	44.41
KOPRAN	EQ	10-May-2022	242.25	238.60	244.40	216.15	222.95	220.60	228.06	220696	503.33	7100	114619	51.94
KOTAKALPHA	EQ	10-May-2022	30.73	31.29	31.29	29.75	29.84	29.94	30.23	516347	156.10	1708	405792	78.59
KOTAKBANK	EQ	10-May-2022	1767.50	1770.00	1808.80	1767.50	1796.15	1797.15	1790.04	1989854	35619.26	91035	988798	49.69
KOTAKBKETF	EQ	10-May-2022	348.98	352.00	352.00	345.00	348.21	348.41	348.32	26900	93.70	655	18421	68.48
KOTAKGOLD	EQ	10-May-2022	44.71	44.11	44.79	44.11	44.47	44.56	44.58	83651	37.29	602	65363	78.14
KOTAKIT	EQ	10-May-2022	31.31	31.59	31.59	30.85	31.15	30.96	31.11	35874	11.16	369	22455	62.59
KOTAKLOVOL	EQ	10-May-2022	12.34	12.60	12.75	11.93	12.40	12.39	12.35	4266	0.53	132	1335	31.29
KOTAKMID50	EQ	10-May-2022	77.00	76.80	78.00	74.65	75.80	75.80	76.11	1963	1.49	68	1245	63.42
KOTAKNIFTY	EQ	10-May-2022	177.11	176.99	176.99	171.54	172.49	172.08	172.95	142089	245.74	914	102412	72.08
KOTAKNV20	EQ	10-May-2022	93.72	93.72	94.90	92.00	94.40	93.66	93.25	33437	31.18	314	20716	61.96
KOTAKPSUBK	EQ	10-May-2022	251.99	249.00	256.70	249.00	250.00	251.50	252.81	11405	28.83	214	5924	51.94
KOTARISUG	EQ	10-May-2022	38.50	38.95	40.00	36.60	37.00	37.20	38.53	238256	91.80	3678	110424	46.35
KOTHARIPET	EQ	10-May-2022	95.90	95.85	98.55	88.35	90.80	90.35	93.62	176845	165.56	4524	83208	47.05
KOTHARIPRO	BE	10-May-2022	100.60	105.40	105.40	97.05	101.00	101.85	100.75	3151	3.17	52	-	-
KOTYARK	SM	10-May-2022	279.30	266.10	280.00	265.35	265.35	265.35	265.86	25200	67.00	16	23200	92.06
KOVAI	EQ	10-May-2022	1531.50	1543.65	1549.95	1522.00	1531.50	1531.70	1532.77	1461	22.39	159	1148	78.58
KPIGREEN	EQ	10-May-2022	424.40	414.00	419.00	403.20	403.20	403.20	405.39	97077	393.54	1686	61350	63.20
KPITTECH	EQ	10-May-2022	523.20	519.70	534.50	504.50	509.00	509.45	520.76	697814	3633.92	35608	370571	53.10
KPRMILL	EQ	10-May-2022	603.95	603.95	614.70	578.45	585.20	583.30	585.44	966051	5655.68	29592	739552	76.55
KRBL	EQ	10-May-2022	222.10	220.80	224.70	207.05	209.00	210.70	216.62	324612	703.17	7171	123801	38.14
KREBSBIO	EQ	10-May-2022	139.05	137.65	142.00	127.95	128.00	131.10	134.41	16207	21.78	510	10198	62.92
KRIDHANINF	EQ	10-May-2022	5.25	5.25	5.35	5.00	5.10	5.10	5.13	28617	1.47	137	19358	67.65
KRISHANA	EQ	10-May-2022	343.00	370.00	370.00	311.25	339.75	336.25	334.39	156854	524.51	4010	51135	32.60
KRISHIVAL	SM	10-May-2022	156.20	164.00	164.00	164.00	164.00	164.00	164.00	9000	14.76	2	9000	100.00
KRISHNADEF	SM	10-May-2022	82.40	83.00	85.75	82.10	82.20	82.95	84.10	51000	42.89	17	36000	70.59
KRITI	EQ	10-May-2022	102.15	101.35	104.70	100.00	100.70	100.45	101.72	53876	54.80	4655	20781	38.57
KRITIKA	EQ	10-May-2022	77.20	81.05	81.05	81.05	81.05	81.05	81.05	100601	81.54	411	84713	84.21
KRSNAA	EQ	10-May-2022	566.35	567.90	579.55	523.90	525.00	535.25	558.72	82571	461.34	7791	27681	33.52
KSB	EQ	10-May-2022	1305.55	1305.55	1324.95	1251.55	1265.45	1260.20	1278.52	24546	313.83	5128	11560	47.10
KSCL	EQ	10-May-2022	560.75	560.75	568.70	540.00	548.00	544.95	548.52	87904	482.17	8428	42561	48.42
KSHITIJPOL	SM	10-May-2022	32.30	30.75	30.75	30.75	30.75	30.75	30.75	32662	10.04	1	32662	100.00
KSL	EQ	10-May-2022	290.85	291.00	297.90	285.00	288.95	288.20	290.99	21258	61.86	1009	12462	58.62
KSOLVES	SM	10-May-2022	336.55	339.50	339.50	322.00	328.00	328.00	327.77	20000	65.55	38	14400	72.00
KTKBANK	EQ	10-May-2022	62.95	62.30	64.55	62.00	62.05	62.15	63.03	2205702	1390.20	8548	1406388	63.76
KUANTUM	EQ	10-May-2022	76.30	75.25	77.75	74.90	75.00	75.00	75.68	25803	19.53	442	15824	61.33
L&TFH	EQ	10-May-2022	80.45	80.05	81.90	79.30	79.45	80.00	80.81	8704144	7033.73	25030	1182819	13.59
L&TFINANCE	NC	10-May-2022	1056.00	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	4	0.04	1	4	100.00
L&TFINANCE	NE	10-May-2022	1059.00	1065.00	1065.00	1045.55	1045.55	1045.55	1049.44	5	0.05	5	5	100.00
L&TFINANCE	NG	10-May-2022	1134.00	1234.00	1234.00	1100.01	1114.30	1114.32	1114.91	518	5.78	20	488	94.21
L&TFINANCE	NU	10-May-2022	1114.00	1050.01	1075.00	1050.01	1075.00	1075.00	1058.49	56	0.59	2	56	100.00
L&TFINANCE	NY	10-May-2022	1041.00	1041.00	1041.00	1041.00	1041.00	1041.00	1041.00	5	0.05	1	5	100.00
L&TFINANCE	Y1	10-May-2022	1224.00	1222.01	1229.20	1222.01	1229.20	1229.20	1227.40	142	1.74	7	142	100.00
L&TFINANCE	Y5	10-May-2022	1060.00	1058.01	1058.01	1058.00	1058.00	1058.00	1058.00	100	1.06	2	100	100.00
L&TFINANCE	Y9	10-May-2022	1070.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	300	3.20	5	300	100.00
LAGNAM	EQ	10-May-2022	72.20	72.95	73.75	70.00	70.10	71.50	72.44	15501	11.23	164	11315	73.00
LAKPRE	BZ	10-May-2022	6.05	5.80	6.25	5.80	6.00	6.00	5.97	283	0.02	7	-	-
LALPATHLAB	EQ	10-May-2022	2360.90	2350.00	2415.00	2310.00	2314.00	2316.45	2342.53	152223	3565.87	17380	40592	26.67
LAMBODHARA	EQ	10-May-2022	95.95	99.80	108.50	91.45	92.00	94.65	101.17	113403	114.73	3272	36616	32.29
LANCER	EQ	10-May-2022	214.05	225.00	230.00	209.95	215.00	216.05	217.33	80892	175.80	1010	54628	67.53
LAOPALA	EQ	10-May-2022	285.85	288.00	289.85	270.10	272.40	275.05	282.64	330573	934.34	14310	160594	48.58
LASA	EQ	10-May-2022	52.25	53.00	53.00	47.50	48.20	48.60	50.19	112437	56.44	1145	83922	74.64
LATENTVIEW	EQ	10-May-2022	408.30	408.95	417.85	400.00	402.10	401.05	407.09	279838	1139.19	11753	104793	37.45
LAURUSLABS	EQ	10-May-2022	542.60	538.60	552.90	523.15	530.00	526.40	534.61	1374894	7350.30	24066	508696	37.00
LAXMICOT	EQ	10-May-2022	23.00	25.20	25.20	22.65	22.95	23.10	23.99	40990	9.83	478	19949	48.67
LAXMIMACH	EQ	10-May-2022	8884.75	8973.45	9455.55	8781.05	8900.00	9170.20	9203.91	24285	2235.17	6534	8404	34.61
LCCINFOTEC	EQ	10-May-2022	3.25	3.30	3.40	3.10	3.15	3.15	3.24	150932	4.89	319	79583	52.73
LEMERITE	ST	10-May-2022	78.75	82.65	82.65	82.65	82.65	82.65	82.65	257600	212.91	99	257600	100.00
LEMONTREE	EQ	10-May-2022	61.30	61.30	62.45	57.50	58.10	58.35	60.04	3416679	2051.31	16634	1139801	33.36
LEXUS	SM	10-May-2022	56.20	58.50	59.00	58.50	59.00	59.00	58.94	23000	13.56	15	21000	91.30
LFIC	EQ	10-May-2022	95.00	95.85	95.90	90.25	91.85	92.10	92.62	2139	1.98	90	1755	82.05
LGBBROSLTD	EQ	10-May-2022	575.55	578.40	588.00	559.80	560.00	566.65	575.02	41868	240.75	2693	22468	53.66
LGBFORGE	EQ	10-May-2022	10.10	10.10	10.80	9.70	9.90	9.95	10.18	186898	19.03	519	136333	72.95
LIBAS	EQ	10-May-2022	24.25	25.15	25.15	23.10	23.40	23.35	23.98	91454	21.93	522	49240	53.84
LIBERTSHOE	EQ	10-May-2022	152.40	154.25	155.90	145.55	147.00	146.50	150.25	63952	96.09	1953	33614	52.56
LICHSGFIN	EQ	10-May-2022	350.15	347.00	353.55	344.10	346.50	347.10	348.78	3134858	10933.91	34736	1051488	33.54
LICNETFGSC	EQ	10-May-2022	21.96	22.55	22.55	21.55	21.60	21.74	21.97	8358	1.84	280	5940	71.07
LICNETFN50	EQ	10-May-2022	176.00	173.50	177.50	173.50	177.00	177.00	176.50	780	1.38	83	514	65.90
LICNETFSEN	EQ	10-May-2022	586.90	594.30	594.40	584.00	584.00	586.23	588.78	264	1.55	66	180	68.18
LICNFNHGP	EQ	10-May-2022	175.92	183.70	183.70	172.76	174.50	174.54	175.72	7753	13.62	59	7526	97.07
LIKHITHA	EQ	10-May-2022	283.50	280.05	294.85	275.10	277.00	279.45	283.44	15315	43.41	814	9501	62.04
LINC	EQ	10-May-2022	290.30	289.00	298.75	264.50	265.95	272.75	283.02	7814	22.12	389	5045	64.56
LINCOLN	EQ	10-May-2022	315.60	311.20	316.90	301.15	303.90	305.45	310.08	40969	127.03	1408	25599	62.48
LINDEINDIA	EQ	10-May-2022	3500.45	3521.50	3547.00	3413.00	3428.00	3425.30	3469.02	97796	3392.56	10791	47522	48.59
LIQUIDBEES	EQ	10-May-2022	1000.00	1003.16	1003.16	999.35	1000.01	1000.00	1000.00	1148092	11480.93	7205	773036	67.33
LIQUIDETF	EQ	10-May-2022	1000.00	1000.00	1000.01	999.99	999.99	999.99	1000.00	20479	204.79	82	19765	96.51
LODHA	EQ	10-May-2022	940.35	940.35	949.90	877.30	881.90	888.00	909.22	394616	3587.92	14639	310704	78.74
LOKESHMACH	EQ	10-May-2022	79.05	79.20	82.15	77.80	79.00	78.25	79.90	61087	48.81	1172	30331	49.65
LOTUSEYE	EQ	10-May-2022	54.70	57.80	57.80	52.10	55.70	55.10	55.55	7390	4.11	133	4041	54.68
LOVABLE	EQ	10-May-2022	139.00	136.00	141.70	136.00	136.65	136.40	139.00	27461	38.17	1447	15915	57.95
LPDC	EQ	10-May-2022	6.60	6.40	6.90	6.40	6.90	6.90	6.83	42071	2.87	184	35614	84.65
LSIL	EQ	10-May-2022	13.65	13.75	14.25	13.05	13.50	13.25	13.76	2262246	311.33	5649	1358664	60.06
LT	EQ	10-May-2022	1616.15	1611.00	1629.60	1601.00	1605.00	1607.95	1615.10	1176030	18994.08	78485	559372	47.56
LTGILTBEES	EQ	10-May-2022	21.81	21.14	21.97	21.14	21.97	21.97	21.82	4064	0.89	45	3940	96.95
LTI	EQ	10-May-2022	4448.90	4480.00	4491.50	4318.00	4322.00	4332.15	4407.73	590200	26014.40	73965	282349	47.84
LTTS	EQ	10-May-2022	3895.75	3900.00	3957.00	3861.00	3879.90	3888.80	3920.66	245282	9616.67	28298	88822	36.21
LUMAXIND	EQ	10-May-2022	902.95	907.50	931.15	880.00	880.00	884.30	895.74	2940	26.33	522	2034	69.18
LUMAXTECH	EQ	10-May-2022	163.95	163.95	167.25	152.50	154.65	155.95	160.05	63995	102.43	2558	37534	58.65
LUPIN	EQ	10-May-2022	733.05	732.85	743.45	711.80	716.00	714.45	725.96	759189	5511.40	28727	263886	34.76
LUXIND	EQ	10-May-2022	2082.45	2082.45	2220.00	2082.45	2098.00	2109.90	2174.23	115653	2514.56	18104	21089	18.23
LXCHEM	EQ	10-May-2022	375.60	377.90	383.95	360.00	361.60	366.35	375.12	537320	2015.57	20919	227051	42.26
LYKALABS	EQ	10-May-2022	148.55	152.00	152.00	138.65	140.90	140.70	143.63	190688	273.88	777	32075	16.82
LYPSAGEMS	EQ	10-May-2022	6.00	6.00	6.20	5.70	5.70	5.90	6.02	36563	2.20	119	24229	66.27
M&M	EQ	10-May-2022	895.30	895.30	910.95	884.10	886.15	888.35	897.08	2436623	21858.45	95095	1180780	48.46
M&MFIN	EQ	10-May-2022	174.65	174.30	178.15	170.50	171.85	171.35	173.63	3732146	6480.07	20108	1058797	28.37
M&MFIN	N2	10-May-2022	1134.50	1133.55	1133.55	1130.00	1132.00	1132.00	1130.38	456	5.15	8	431	94.52
M15RD	MF	10-May-2022	15.47	15.66	15.66	15.66	15.66	15.66	15.66	10000	1.57	1	10000	100.00
M15RG	MF	10-May-2022	15.63	15.69	15.69	15.66	15.68	15.68	15.69	12000	1.88	3	12000	100.00
M17RD	MF	10-May-2022	13.51	13.05	13.05	12.83	12.87	12.87	12.85	5000	0.64	13	5000	100.00
MAANALU	EQ	10-May-2022	120.95	123.90	127.00	118.10	121.80	122.55	122.13	57258	69.93	1356	30473	53.22
MACPOWER	EQ	10-May-2022	219.55	215.35	219.55	201.65	208.10	206.15	212.34	8378	17.79	523	4645	55.44
MADHAV	EQ	10-May-2022	50.95	52.20	52.20	50.55	50.55	50.80	50.97	6394	3.26	106	3732	58.37
MADHAVBAUG	SM	10-May-2022	176.00	163.00	164.00	163.00	163.95	163.95	163.65	4800	7.86	3	3200	66.67
MADHUCON	BE	10-May-2022	6.45	6.50	6.50	6.15	6.15	6.15	6.19	27327	1.69	72	-	-
MADRASFERT	EQ	10-May-2022	44.10	43.80	47.35	43.65	45.00	44.90	45.71	524794	239.88	4110	173475	33.06
MAESGETF	EQ	10-May-2022	27.66	27.69	27.74	27.42	27.42	27.47	27.60	2671	0.74	85	2583	96.71
MAFANG	EQ	10-May-2022	40.85	41.01	41.01	39.56	40.15	40.00	40.03	1327283	531.35	7142	965289	72.73
MAFSETF	EQ	10-May-2022	15.84	15.92	16.06	15.81	15.92	15.93	15.96	38876	6.21	226	25138	64.66
MAGADSUGAR	EQ	10-May-2022	313.75	322.60	332.85	293.65	299.00	298.90	314.68	113683	357.73	7673	30170	26.54
MAGNUM	EQ	10-May-2022	11.80	11.75	12.35	11.25	11.25	11.45	11.83	81125	9.60	195	65580	80.84
MAHABANK	EQ	10-May-2022	16.85	16.80	17.05	16.10	16.25	16.45	16.69	2148412	358.62	4176	1227069	57.12
MAHAPEXLTD	EQ	10-May-2022	83.60	84.10	91.95	82.25	82.25	83.40	87.48	12603	11.02	283	5280	41.89
MAHASTEEL	EQ	10-May-2022	74.95	74.75	74.75	70.00	70.00	70.95	71.94	20362	14.65	412	14171	69.60
MAHEPC	EQ	10-May-2022	112.15	110.40	112.70	106.25	106.60	107.00	109.31	76844	84.00	2645	34008	44.26
MAHESHWARI	EQ	10-May-2022	91.75	93.00	93.00	86.30	88.40	89.05	90.41	65280	59.02	1085	42794	65.55
MAHICKRA	SM	10-May-2022	73.00	73.00	73.00	73.00	73.00	73.00	73.00	1500	1.10	1	1500	100.00
MAHINDCIE	EQ	10-May-2022	209.50	207.60	212.00	200.20	203.10	203.10	207.18	271231	561.94	7644	132902	49.00
MAHKTECH	EQ	10-May-2022	13.41	13.38	13.38	12.66	13.00	12.96	12.85	391779	50.36	1017	307496	78.49
MAHLIFE	EQ	10-May-2022	356.40	353.65	367.55	350.00	351.70	351.50	359.85	137163	493.58	6303	56040	40.86
MAHLOG	EQ	10-May-2022	473.75	473.75	478.25	462.00	469.90	467.40	469.53	41732	195.94	5380	24415	58.50
MAHSCOOTER	EQ	10-May-2022	3691.55	3710.05	3739.90	3550.00	3566.00	3566.85	3628.19	4748	172.27	1428	3107	65.44
MAHSEAMLES	EQ	10-May-2022	586.55	592.25	594.50	560.00	568.00	566.80	575.08	124618	716.65	5213	79041	63.43
MAITHANALL	EQ	10-May-2022	1117.15	1110.10	1117.40	1051.95	1053.00	1057.65	1085.69	102730	1115.33	6353	47652	46.39
MALLCOM	EQ	10-May-2022	671.20	661.95	710.05	660.70	707.00	700.65	687.94	816	5.61	182	362	44.36
MALUPAPER	EQ	10-May-2022	32.55	32.25	33.75	31.25	31.50	31.60	32.20	8402	2.71	234	4621	55.00
MAM150ETF	EQ	10-May-2022	10.54	10.57	10.64	10.33	10.33	10.34	10.42	52568	5.48	295	47022	89.45
MAMFGETF	EQ	10-May-2022	76.11	76.35	76.35	74.60	74.71	74.89	75.43	3230	2.44	103	2396	74.18
MAN50ETF	EQ	10-May-2022	168.88	170.78	170.78	167.55	167.82	168.04	169.03	4620	7.81	144	4369	94.57
MANAKALUCO	EQ	10-May-2022	22.80	22.65	24.90	22.40	23.65	23.00	23.30	106534	24.82	889	64488	60.53
MANAKCOAT	EQ	10-May-2022	22.00	21.50	23.00	21.10	21.90	22.05	22.31	37774	8.43	482	23982	63.49
MANAKSIA	EQ	10-May-2022	75.90	76.50	79.90	73.85	74.10	74.90	77.22	109961	84.92	1668	55272	50.27
MANAKSTEEL	EQ	10-May-2022	49.10	49.45	51.25	46.00	46.25	46.45	48.73	307127	149.65	2713	93308	30.38
MANALIPETC	EQ	10-May-2022	112.55	112.60	115.70	104.00	106.90	106.80	111.18	830585	923.46	9812	333160	40.11
MANAPPURAM	EQ	10-May-2022	108.45	108.40	112.20	106.75	107.35	107.40	109.01	4119695	4491.04	24333	996626	24.19
MANGALAM	EQ	10-May-2022	116.30	117.00	117.00	112.00	112.50	113.30	114.59	17470	20.02	324	12936	74.05
MANGCHEFER	EQ	10-May-2022	103.45	103.40	108.30	100.20	102.40	101.50	104.59	407155	425.83	5323	174074	42.75
MANGLMCEM	EQ	10-May-2022	328.35	323.40	332.00	308.65	309.00	317.50	324.42	21241	68.91	1441	11607	54.64
MANINDS	EQ	10-May-2022	87.85	87.50	89.60	86.10	86.50	86.85	87.97	88845	78.16	2023	47498	53.46
MANINFRA	EQ	10-May-2022	92.85	92.85	97.20	92.05	95.25	94.75	95.35	352939	336.53	6508	235318	66.67
MANORG	EQ	10-May-2022	792.90	789.25	800.25	753.10	765.00	761.25	776.97	5179	40.24	653	3966	76.58
MANUGRAPH	EQ	10-May-2022	15.85	15.65	15.90	15.10	15.10	15.15	15.51	8325	1.29	61	6842	82.19
MANXT50	EQ	10-May-2022	398.64	399.27	401.67	388.25	389.27	389.69	395.90	1601	6.34	152	1549	96.75
MANYAVAR	EQ	10-May-2022	988.45	960.00	1010.00	960.00	971.80	976.90	987.67	222164	2194.26	16256	121453	54.67
MAPMYINDIA	EQ	10-May-2022	1371.60	1380.00	1384.90	1251.00	1266.00	1280.45	1323.02	165979	2195.93	17857	74679	44.99
MARALOVER	EQ	10-May-2022	93.90	96.30	99.00	93.75	97.30	96.60	96.40	72777	70.16	1100	51507	70.77
MARATHON	EQ	10-May-2022	126.80	124.00	130.00	124.00	127.55	127.70	127.88	34278	43.83	538	20056	58.51
MARICO	EQ	10-May-2022	489.45	489.45	504.85	489.45	502.40	502.05	498.33	1531282	7630.90	34482	779274	50.89
MARINE	EQ	10-May-2022	28.25	28.05	29.25	28.05	28.10	28.20	28.53	97261	27.75	928	69967	71.94
MARKSANS	EQ	10-May-2022	48.70	48.70	49.70	46.50	46.95	46.95	48.10	481846	231.79	4582	225892	46.88
MARSHALL	EQ	10-May-2022	36.90	37.60	37.60	35.05	35.05	35.40	36.36	9632	3.50	141	4554	47.28
MARUTI	EQ	10-May-2022	7360.30	7350.15	7575.00	7350.15	7486.35	7515.90	7503.14	663616	49792.07	86150	232151	34.98
MASFIN	EQ	10-May-2022	611.90	610.00	629.70	586.00	597.70	595.25	613.69	77612	476.30	7936	27662	35.64
MASKINVEST	BE	10-May-2022	37.70	37.70	37.70	36.00	36.00	36.00	36.23	74	0.03	7	-	-
MASPTOP50	EQ	10-May-2022	26.83	28.99	28.99	26.00	26.69	27.02	26.75	338322	90.49	795	296484	87.63
MASTEK	EQ	10-May-2022	2607.25	2562.00	2598.45	2506.00	2508.00	2525.30	2549.80	126309	3220.63	19483	52536	41.59
MATRIMONY	EQ	10-May-2022	726.80	734.05	734.95	712.40	715.00	719.00	722.45	7105	51.33	1045	3499	49.25
MAWANASUG	EQ	10-May-2022	130.80	128.20	134.90	117.75	117.75	119.10	125.27	377096	472.39	5378	188744	50.05
MAXHEALTH	EQ	10-May-2022	363.55	365.75	368.95	355.05	359.95	357.40	359.62	1215684	4371.86	24379	824007	67.78
MAXIND	EQ	10-May-2022	75.00	75.05	75.70	74.75	75.00	74.75	74.96	40083	30.05	214	32886	82.04
MAXVIL	EQ	10-May-2022	102.20	101.00	105.90	99.00	99.05	100.55	102.41	68644	70.30	1339	43344	63.14
MAYURUNIQ	EQ	10-May-2022	340.95	342.00	360.00	339.90	347.00	347.50	351.03	133783	469.62	11735	48280	36.09
MAZDA	EQ	10-May-2022	503.30	510.75	510.75	481.00	483.10	484.65	491.48	2760	13.56	332	2030	73.55
MAZDOCK	EQ	10-May-2022	281.85	281.85	287.20	271.00	271.45	275.40	279.86	352865	987.51	13087	124899	35.40
MBAPL	EQ	10-May-2022	503.45	519.00	528.60	510.00	528.60	526.25	527.02	27126	142.96	565	18921	69.75
MBECL	BE	10-May-2022	4.75	4.55	4.55	4.55	4.55	4.55	4.55	109689	4.99	222	-	-
MBLINFRA	EQ	10-May-2022	22.00	22.60	22.60	20.90	20.90	20.90	21.10	189166	39.91	537	123144	65.10
MCDOWELL-N	EQ	10-May-2022	800.70	799.80	819.55	794.05	805.00	806.90	805.13	1272079	10241.83	42576	629943	49.52
MCL	BE	10-May-2022	28.25	29.00	29.00	28.00	28.00	28.00	28.21	8601	2.43	134	-	-
MCLEODRUSS	EQ	10-May-2022	21.90	22.25	23.25	21.70	22.90	22.85	22.65	428428	97.03	1131	312090	72.85
MCX	EQ	10-May-2022	1242.00	1235.90	1248.95	1195.00	1198.00	1201.05	1222.80	251782	3078.78	25208	104592	41.54
MEDICAMEQ	EQ	10-May-2022	670.80	669.05	718.35	657.10	690.00	681.40	687.45	51024	350.76	2382	33392	65.44
MEDPLUS	EQ	10-May-2022	882.70	870.15	891.85	825.00	835.00	833.90	846.71	316525	2680.05	18008	217580	68.74
MEGASOFT	EQ	10-May-2022	45.40	45.50	47.65	44.60	45.00	45.20	46.81	155896	72.98	1065	99413	63.77
MEGASTAR	EQ	10-May-2022	173.95	181.95	191.30	170.20	185.50	184.65	186.70	73382	137.01	1415	42731	58.23
MELSTAR	BZ	10-May-2022	4.25	4.20	4.20	4.05	4.05	4.05	4.17	261	0.01	4	-	-
MENONBE	EQ	10-May-2022	79.05	78.45	80.45	76.50	76.55	77.50	78.48	32350	25.39	674	15664	48.42
MEP	EQ	10-May-2022	24.30	23.95	25.50	23.10	23.10	23.10	24.52	1563385	383.42	2511	747787	47.83
MERCATOR	EQ	10-May-2022	1.70	1.70	1.75	1.65	1.65	1.65	1.69	1418733	24.02	563	1207519	85.11
METALFORGE	BZ	10-May-2022	5.00	4.90	5.20	4.75	4.75	4.75	4.84	17696	0.86	72	-	-
METROBRAND	EQ	10-May-2022	533.25	528.80	550.00	520.15	530.30	537.30	536.33	91361	490.00	5584	31311	34.27
METROPOLIS	EQ	10-May-2022	2096.50	2085.05	2109.10	2046.95	2060.10	2058.00	2072.61	54794	1135.66	6705	19222	35.08
MFL	EQ	10-May-2022	1351.00	1330.05	1388.95	1270.00	1298.00	1289.65	1340.31	176513	2365.82	10511	52734	29.88
MFSL	EQ	10-May-2022	707.55	700.25	718.15	698.00	700.00	702.00	708.01	245032	1734.84	11141	102246	41.73
MGEL	EQ	10-May-2022	197.95	200.00	205.00	188.10	188.10	188.10	193.25	83082	160.56	627	45828	55.16
MGL	EQ	10-May-2022	762.40	757.00	776.05	743.00	743.10	747.20	758.62	378683	2872.77	14623	82866	21.88
MHHL	SM	10-May-2022	38.10	39.90	40.65	36.30	36.30	36.30	38.96	30000	11.69	10	21000	70.00
MHLXMIRU	EQ	10-May-2022	128.05	124.20	133.95	122.25	123.60	124.50	125.42	3026	3.80	164	976	32.25
MHRIL	EQ	10-May-2022	234.05	233.50	235.95	222.40	225.00	226.65	232.30	288592	670.41	8545	137224	47.55
MICEL	EQ	10-May-2022	16.40	16.40	17.10	15.75	15.80	15.85	16.31	157490	25.69	1066	107365	68.17
MID150BEES	EQ	10-May-2022	107.62	108.00	108.27	105.30	105.35	105.60	106.48	151173	160.96	1512	99713	65.96
MIDHANI	EQ	10-May-2022	173.85	172.50	177.00	166.30	166.80	167.40	170.96	316863	541.72	7215	170369	53.77
MILTON	SM	10-May-2022	16.50	17.25	17.25	16.05	16.05	16.05	16.65	8800	1.47	2	4400	50.00
MINDACORP	EQ	10-May-2022	223.20	222.90	226.85	202.95	206.20	206.90	210.08	2087502	4385.48	32899	660615	31.65
MINDAIND	EQ	10-May-2022	846.55	846.55	928.35	768.95	848.00	892.60	831.34	1538727	12792.11	69053	557632	36.24
MINDSPACE	RR	10-May-2022	349.99	351.80	351.80	347.00	350.00	349.99	348.94	123202	429.90	2016	112882	91.62
MINDTECK	EQ	10-May-2022	137.60	137.95	142.30	135.00	136.60	136.00	138.51	28343	39.26	676	14801	52.22
MINDTREE	EQ	10-May-2022	3195.10	3212.00	3234.70	3075.00	3080.00	3089.40	3155.48	743704	23467.42	60920	150320	20.21
MIRCELECTR	EQ	10-May-2022	15.70	16.00	16.80	14.40	15.40	15.15	15.74	745207	117.32	2036	467635	62.75
MIRZAINT	EQ	10-May-2022	192.15	192.15	202.15	187.40	189.70	189.90	194.89	485261	945.72	9004	221239	45.59
MITCON	EQ	10-May-2022	88.30	92.00	92.60	83.90	83.90	84.45	87.34	9815	8.57	128	7107	72.41
MITTAL	EQ	10-May-2022	11.30	11.30	11.75	10.55	11.40	11.40	11.43	19409	2.22	186	13755	70.87
MKPL	SM	10-May-2022	211.05	215.00	215.00	215.00	215.00	215.00	215.00	2000	4.30	1	2000	100.00
MMFL	EQ	10-May-2022	839.75	831.50	848.00	799.00	800.00	805.10	816.52	28933	236.24	2346	18086	62.51
MMP	EQ	10-May-2022	208.45	208.45	217.90	193.00	194.80	194.90	204.88	143556	294.11	4789	62815	43.76
MMTC	EQ	10-May-2022	42.00	42.45	43.20	40.00	41.40	41.10	42.13	1377872	580.45	7675	388658	28.21
MODIRUBBER	BE	10-May-2022	62.45	64.80	65.00	61.05	62.00	62.00	63.67	1807	1.15	51	-	-
MODISNME	EQ	10-May-2022	66.30	66.30	68.75	66.00	66.65	66.85	67.14	17981	12.07	402	13437	74.73
MOGSEC	EQ	10-May-2022	47.80	48.40	48.40	47.75	48.30	48.30	47.91	2198	1.05	49	1952	88.81
MOHITIND	EQ	10-May-2022	20.15	20.35	21.15	19.80	21.00	20.70	20.57	66766	13.74	480	36805	55.13
MOIL	EQ	10-May-2022	169.60	168.25	171.60	164.00	164.30	165.05	167.23	156096	261.04	4141	90729	58.12
MOKSH	EQ	10-May-2022	19.45	18.50	18.50	18.50	18.50	18.50	18.50	135601	25.09	266	133991	98.81
MOL	EQ	10-May-2022	123.30	124.00	129.50	123.05	124.45	124.25	126.01	2991095	3769.04	20192	838976	28.05
MOLDTECH	EQ	10-May-2022	100.95	102.00	107.80	96.10	97.00	97.00	100.57	217061	218.30	4943	106978	49.28
MOLDTKPAC	EQ	10-May-2022	704.65	704.65	723.15	674.00	700.00	694.00	691.64	71899	497.28	10015	34023	47.32
MOLOWVOL	EQ	10-May-2022	110.40	112.00	112.00	111.00	111.00	111.00	111.17	6	0.01	4	5	83.33
MOM100	EQ	10-May-2022	29.71	29.92	30.95	28.72	29.00	28.98	29.33	220357	64.63	1791	143734	65.23
MOM50	EQ	10-May-2022	162.65	162.80	164.50	161.29	162.05	161.87	162.73	2759	4.49	90	1910	69.23
MOMOMENTUM	EQ	10-May-2022	181.77	184.90	184.90	178.30	178.30	179.31	180.81	9178	16.59	219	9015	98.22
MON100	EQ	10-May-2022	103.18	105.90	105.90	101.40	103.53	103.41	102.74	618575	635.52	7707	383007	61.92
MONARCH	EQ	10-May-2022	341.70	333.50	341.75	295.00	296.40	299.30	311.72	120335	375.10	4600	82654	68.69
MONQ50	EQ	10-May-2022	50.35	49.90	49.90	49.00	49.50	49.46	49.36	22804	11.26	359	18781	82.36
MONTECARLO	EQ	10-May-2022	518.15	521.55	531.40	484.45	487.00	487.95	505.42	47771	241.44	4048	25055	52.45
MORARJEE	BE	10-May-2022	23.80	22.75	24.80	22.75	23.80	23.10	23.55	4026	0.95	33	-	-
MOREPENLAB	EQ	10-May-2022	41.00	42.00	42.00	38.40	38.75	38.70	40.11	2103450	843.75	11984	817476	38.86
MOTHERSUMI	EQ	10-May-2022	118.35	119.00	122.90	118.70	122.00	121.70	121.66	8854274	10771.84	45039	2991377	33.78
MOTILALOFS	EQ	10-May-2022	869.40	864.00	888.90	863.15	880.00	880.15	880.78	100508	885.25	4214	62333	62.02
MOTOGENFIN	EQ	10-May-2022	27.85	29.70	29.70	26.50	27.90	27.00	27.06	4154	1.12	73	2072	49.88
MPHASIS	EQ	10-May-2022	2641.55	2640.00	2679.00	2610.80	2639.00	2650.50	2652.75	301338	7993.73	29184	132089	43.83
MPSLTD	EQ	10-May-2022	573.90	573.90	574.00	562.00	574.00	562.75	564.63	5110	28.85	441	3302	64.62
MRF	EQ	10-May-2022	68578.00	68490.00	70939.90	67200.00	69255.10	68810.05	69437.83	28293	19646.04	15715	5927	20.95
MRO-TEK	EQ	10-May-2022	56.80	56.70	68.15	56.70	68.15	68.15	67.15	118873	79.82	1041	51269	43.13
MRPL	EQ	10-May-2022	73.65	74.00	76.60	74.00	74.50	74.65	75.17	11656485	8761.83	41434	2546549	21.85
MSPL	EQ	10-May-2022	11.80	11.80	12.05	11.25	11.45	11.35	11.68	1099614	128.43	1809	701118	63.76
MSTCLTD	EQ	10-May-2022	313.85	315.80	318.90	287.00	287.00	292.10	302.85	328480	994.82	7989	176521	53.74
MSUMI	EQ	10-May-2022	66.10	66.00	67.20	64.20	65.00	64.85	65.37	4323892	2826.57	36687	2959721	68.45
MTARTECH	EQ	10-May-2022	1373.25	1387.00	1456.95	1383.25	1410.00	1407.95	1414.12	174399	2466.22	19325	60569	34.73
MTEDUCARE	EQ	10-May-2022	7.90	8.10	8.10	7.75	7.85	7.80	7.87	109455	8.61	284	83654	76.43
MTNL	EQ	10-May-2022	22.75	22.70	23.45	21.50	21.55	21.70	22.41	952203	213.41	3160	505712	53.11
MUKANDLTD	EQ	10-May-2022	127.15	132.00	132.00	123.15	123.35	124.00	126.41	61748	78.06	992	37121	60.12
MUKTAARTS	BE	10-May-2022	46.35	45.50	48.00	44.20	45.35	45.10	44.97	9659	4.34	60	-	-
MUNJALAU	EQ	10-May-2022	42.10	42.00	43.30	40.50	41.20	40.90	41.84	55786	23.34	852	34721	62.24
MUNJALSHOW	EQ	10-May-2022	101.25	100.20	102.35	97.20	98.00	98.10	99.66	16036	15.98	712	10795	67.32
MURUDCERA	EQ	10-May-2022	24.25	24.25	25.25	24.00	24.00	24.30	24.52	35044	8.59	254	25928	73.99
MUTHOOTCAP	EQ	10-May-2022	260.05	262.65	264.15	261.00	262.90	261.25	261.87	4282	11.21	235	2820	65.86
MUTHOOTFIN	EQ	10-May-2022	1201.65	1205.00	1218.85	1165.00	1172.55	1171.65	1179.50	615861	7264.10	35486	331426	53.82
NABARD	N2	10-May-2022	1164.50	1164.50	1168.00	1164.00	1164.00	1164.81	1165.32	1236	14.40	44	800	64.72
NACLIND	EQ	10-May-2022	82.15	82.90	84.00	78.10	78.85	78.90	81.01	143241	116.05	1464	90457	63.15
NAGAFERT	EQ	10-May-2022	13.35	13.30	14.00	13.30	14.00	14.00	13.93	618911	86.23	970	528475	85.39
NAGREEKCAP	BE	10-May-2022	11.65	11.45	12.20	11.45	11.55	11.55	12.06	382	0.05	11	-	-
NAGREEKEXP	EQ	10-May-2022	60.25	60.05	63.55	54.25	54.25	54.95	58.10	53852	31.29	1040	25960	48.21
NAHARCAP	EQ	10-May-2022	495.20	495.00	514.90	462.25	462.25	464.85	485.71	32995	160.26	5016	13262	40.19
NAHARINDUS	EQ	10-May-2022	178.50	180.95	184.60	164.40	166.55	167.25	173.66	93611	162.57	2390	55698	59.50
NAHARPOLY	EQ	10-May-2022	433.05	433.05	433.05	389.75	389.75	389.75	412.91	43920	181.35	2465	27118	61.74
NAHARSPING	BE	10-May-2022	482.75	473.20	489.00	458.65	458.65	458.85	466.46	27891	130.10	602	-	-
NAM-INDIA	EQ	10-May-2022	288.15	288.95	289.70	275.80	278.00	277.45	281.85	530609	1495.54	14368	220362	41.53
NATCOPHARM	EQ	10-May-2022	739.35	728.00	735.85	691.35	700.70	699.40	712.71	279262	1990.34	15892	173353	62.08
NATHBIOGEN	EQ	10-May-2022	214.35	214.30	220.05	200.00	204.00	205.95	210.51	39370	82.88	1234	21789	55.34
NATIONALUM	EQ	10-May-2022	95.75	95.00	95.45	89.00	89.20	89.35	91.91	22310438	20504.42	75997	7217051	32.35
NATNLSTEEL	BE	10-May-2022	4.40	4.40	4.55	4.20	4.20	4.30	4.25	4259	0.18	12	-	-
NAUKRI	EQ	10-May-2022	3820.70	3802.00	3888.05	3685.00	3704.00	3704.05	3746.63	547949	20529.64	55753	204163	37.26
NAVINFLUOR	EQ	10-May-2022	3734.60	3705.00	3864.65	3701.05	3750.00	3775.75	3777.88	321867	12159.74	22887	114220	35.49
NAVKARCORP	EQ	10-May-2022	53.55	52.50	55.95	51.20	52.45	52.55	53.43	2346878	1254.01	8469	1058528	45.10
NAVNETEDUL	EQ	10-May-2022	96.45	95.30	98.00	93.55	93.55	93.75	95.33	104434	99.56	3097	73270	70.16
NAZARA	EQ	10-May-2022	1343.80	1330.00	1354.40	1241.30	1250.00	1271.55	1301.22	139276	1812.28	15356	63334	45.47
NBCC	EQ	10-May-2022	34.55	34.75	35.15	33.80	33.85	33.95	34.54	3403996	1175.84	11056	1546093	45.42
NBIFIN	EQ	10-May-2022	2131.55	2165.25	2190.00	2096.50	2126.45	2126.00	2154.40	37	0.80	19	20	54.05
NBVENTURES	EQ	10-May-2022	149.80	147.10	152.00	141.10	142.70	144.45	148.12	517638	766.73	8544	248926	48.09
NCC	EQ	10-May-2022	64.25	64.50	66.20	62.65	63.35	63.30	64.83	3614390	2343.17	21953	1355706	37.51
NCLIND	EQ	10-May-2022	177.50	177.50	181.95	175.00	175.15	175.30	177.30	48898	86.70	1591	27582	56.41
NDGL	EQ	10-May-2022	1305.20	1262.60	1352.35	1262.00	1304.90	1304.90	1300.09	211	2.74	33	132	62.56
NDL	EQ	10-May-2022	44.00	43.50	45.95	42.80	43.90	43.40	44.40	131872	58.55	1529	55395	42.01
NDRAUTO	EQ	10-May-2022	397.20	400.00	444.00	393.65	428.00	431.55	421.35	123956	522.29	11405	28707	23.16
NDTV	EQ	10-May-2022	170.70	168.15	175.95	162.90	164.00	166.15	171.89	53514	91.98	2250	32353	60.46
NECCLTD	EQ	10-May-2022	27.75	26.65	27.50	26.40	26.40	26.40	26.59	268040	71.28	610	163321	60.93
NECLIFE	EQ	10-May-2022	26.35	26.00	26.95	25.70	25.80	25.85	26.29	281383	73.98	2283	95198	33.83
NELCAST	EQ	10-May-2022	66.05	65.10	67.30	62.00	62.00	62.30	64.31	66569	42.81	1506	34811	52.29
NELCO	EQ	10-May-2022	594.30	591.25	608.95	565.80	578.45	576.60	587.37	32825	192.80	2265	19874	60.55
NEOGEN	EQ	10-May-2022	1541.70	1539.95	1563.55	1465.00	1519.00	1511.90	1537.93	45993	707.34	9048	18204	39.58
NESCO	EQ	10-May-2022	565.95	565.95	572.50	561.05	564.65	565.25	565.67	27733	156.88	1835	17768	64.07
NESTLEIND	EQ	10-May-2022	16504.35	16640.00	16680.00	16401.00	16560.00	16520.60	16531.08	67177	11105.08	23546	41005	61.04
NETF	EQ	10-May-2022	169.46	172.85	172.85	166.10	171.00	169.56	170.13	1136	1.93	94	675	59.42
NETWORK18	EQ	10-May-2022	74.20	75.80	77.00	72.30	73.00	72.80	74.46	1886159	1404.50	15000	810058	42.95
NEULANDLAB	EQ	10-May-2022	1334.25	1350.00	1425.00	1190.00	1190.00	1218.75	1331.39	123466	1643.82	14114	42145	34.13
NEWGEN	EQ	10-May-2022	440.95	440.15	446.35	404.25	420.00	423.65	430.90	122755	528.95	11244	62269	50.73
NEXTMEDIA	BE	10-May-2022	5.55	5.30	5.55	5.30	5.30	5.30	5.31	14437	0.77	48	-	-
NFL	EQ	10-May-2022	52.40	52.25	53.45	49.75	50.55	50.45	52.07	1116405	581.28	5247	290686	26.04
NGIL	EQ	10-May-2022	187.05	190.00	194.80	175.10	177.60	177.75	179.69	4425	7.95	272	1658	37.47
NH	EQ	10-May-2022	677.60	678.80	695.70	667.85	679.05	679.95	682.50	126887	866.00	8448	61240	48.26
NHAI	N2	10-May-2022	1183.18	1186.00	1186.00	1179.00	1182.00	1180.20	1181.11	314	3.71	15	302	96.18
NHAI	N4	10-May-2022	1099.89	1098.92	1098.92	1098.92	1098.92	1098.92	1098.92	3	0.03	1	3	100.00
NHAI	N6	10-May-2022	1224.76	1230.00	1230.00	1222.00	1222.00	1222.00	1225.15	620	7.60	32	457	73.71
NHAI	N8	10-May-2022	1092.98	1080.00	1080.88	1078.00	1078.00	1078.68	1078.87	346	3.73	8	346	100.00
NHAI	NA	10-May-2022	1154.14	1156.01	1158.38	1150.26	1158.00	1154.30	1155.17	5379	62.14	80	4639	86.24
NHAI	NE	10-May-2022	1203.90	1203.00	1227.00	1203.00	1215.00	1215.00	1213.06	1234	14.97	6	1234	100.00
NHBTF2014	N6	10-May-2022	6770.00	6844.95	6844.95	6825.00	6825.00	6825.00	6834.98	4	0.27	2	4	100.00
NHBTF2023	N6	10-May-2022	6155.00	6180.00	6180.00	6180.00	6180.00	6180.00	6180.00	92	5.69	2	92	100.00
NHIT	IV	10-May-2022	114.00	120.00	120.00	120.00	120.00	120.00	120.00	200000	240.00	1	200000	100.00
NHPC	EQ	10-May-2022	33.30	33.40	33.65	31.55	31.70	31.95	32.89	6980690	2296.14	14465	3248197	46.53
NHPC	N4	10-May-2022	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	10	0.11	1	10	100.00
NIACL	EQ	10-May-2022	109.35	109.35	111.45	106.00	106.70	107.10	108.98	248895	271.24	7390	121037	48.63
NIBL	EQ	10-May-2022	23.15	23.00	23.70	22.15	22.15	22.30	22.83	7505	1.71	127	4351	57.97
NIDAN	SM	10-May-2022	38.40	38.05	39.95	38.00	39.00	39.00	38.98	8000	3.12	7	6000	75.00
NIF100BEES	EQ	10-May-2022	171.17	171.00	174.46	170.00	170.40	170.23	171.51	4172	7.16	187	2868	68.74
NIFTYBEES	EQ	10-May-2022	176.95	184.60	184.60	175.20	176.14	176.16	176.91	3075228	5440.36	37709	1932167	62.83
NIITLTD	EQ	10-May-2022	535.15	543.00	554.00	512.50	512.50	517.05	533.51	236843	1263.57	9729	107891	45.55
NILAINFRA	EQ	10-May-2022	6.20	6.25	6.45	5.95	6.00	6.00	6.09	338529	20.60	417	178376	52.69
NILASPACES	EQ	10-May-2022	3.50	3.75	3.85	3.70	3.85	3.85	3.82	374474	14.29	528	287144	76.68
NILKAMAL	EQ	10-May-2022	1964.30	1974.10	1977.70	1915.10	1915.10	1921.00	1933.01	2693	52.06	638	1625	60.34
NIPPOBATRY	EQ	10-May-2022	377.50	383.65	383.65	374.95	378.50	378.65	380.21	2128	8.09	275	1823	85.67
NIRAJ	EQ	10-May-2022	33.85	35.05	35.05	34.05	34.25	34.40	34.46	5955	2.05	83	4592	77.11
NITCO	EQ	10-May-2022	22.70	22.70	23.45	21.60	21.80	21.75	22.16	57949	12.84	569	42211	72.84
NITINSPIN	EQ	10-May-2022	229.35	229.00	234.00	208.00	216.80	219.05	224.11	158347	354.87	1929	105183	66.43
NITIRAJ	EQ	10-May-2022	69.15	70.00	82.95	70.00	75.55	78.25	81.31	100542	81.76	1302	41402	41.18
NKIND	EQ	10-May-2022	34.00	34.70	37.15	31.40	31.55	31.65	35.54	1874	0.67	75	1468	78.34
NLCINDIA	EQ	10-May-2022	82.30	82.80	84.40	77.25	77.50	78.00	81.46	10335272	8419.53	37667	2942683	28.47
NMDC	EQ	10-May-2022	148.20	146.80	148.85	140.05	141.15	140.85	144.38	7932757	11453.58	45763	2555252	32.21
NOCIL	EQ	10-May-2022	245.60	242.20	256.10	232.55	234.00	234.35	247.66	3552321	8797.82	52382	698432	19.66
NOIDATOLL	EQ	10-May-2022	8.15	8.30	8.30	7.15	7.25	7.30	7.59	333813	25.34	643	240140	71.94
NOVARTIND	EQ	10-May-2022	591.75	596.50	599.00	577.40	584.00	581.90	587.39	6773	39.78	521	5123	75.64
NPBET	EQ	10-May-2022	175.49	174.00	180.00	174.00	180.00	179.94	177.29	486	0.86	46	197	40.53
NRAIL	EQ	10-May-2022	244.30	244.40	246.90	230.60	230.85	234.30	238.96	17207	41.12	574	12607	73.27
NRBBEARING	EQ	10-May-2022	112.10	112.10	113.90	111.00	111.00	111.35	111.77	89903	100.49	2585	57102	63.52
NRL	SM	10-May-2022	195.10	190.00	201.00	185.35	185.35	189.05	189.38	96800	183.32	82	61600	63.64
NSIL	EQ	10-May-2022	1689.50	1742.40	1760.00	1621.30	1622.55	1645.45	1683.07	1188	19.99	550	536	45.12
NTPC	EQ	10-May-2022	159.00	158.95	161.25	154.50	155.10	155.45	158.79	20322427	32269.34	137844	10863196	53.45
NTPC	N1	10-May-2022	1184.99	1184.00	1184.00	1184.00	1184.00	1184.00	1184.00	40	0.47	1	40	100.00
NTPC	N4	10-May-2022	1090.00	1088.80	1088.80	1088.50	1088.50	1088.65	1088.65	100	1.09	2	100	100.00
NTPC	N5	10-May-2022	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	100	1.22	1	100	100.00
NTPC	N6	10-May-2022	1338.90	1333.00	1339.90	1332.01	1332.01	1333.76	1337.21	386	5.16	13	371	96.11
NTPC	N7	10-May-2022	13.10	13.10	13.15	13.09	13.10	13.09	13.11	11586	1.52	52	6334	54.67
NTPC	NB	10-May-2022	1114.00	1132.00	1132.00	1132.00	1132.00	1132.00	1132.00	67	0.76	1	67	100.00
NTPC	ND	10-May-2022	1245.00	1299.00	1299.00	1250.00	1255.99	1255.99	1263.25	51	0.64	4	41	80.39
NUCLEUS	EQ	10-May-2022	406.10	402.10	411.15	402.10	403.55	405.70	406.38	9242	37.56	739	5513	59.65
NURECA	EQ	10-May-2022	1153.25	1150.25	1162.75	1131.00	1144.45	1137.80	1144.23	4748	54.33	1207	2129	44.84
NUVOCO	EQ	10-May-2022	299.80	300.00	308.00	294.10	297.10	297.60	295.63	708767	2095.30	9542	601319	84.84
NV20BEES	EQ	10-May-2022	95.22	95.70	95.95	94.00	94.09	94.13	94.95	3522	3.34	78	3155	89.58
NXTDIGITAL	EQ	10-May-2022	362.35	355.05	363.20	345.10	347.85	351.10	355.20	6033	21.43	397	4071	67.48
NYKAA	EQ	10-May-2022	1444.50	1426.00	1456.55	1330.00	1342.00	1356.80	1397.41	841138	11754.17	62031	316117	37.58
OAL	EQ	10-May-2022	652.80	653.10	663.50	640.65	645.00	650.80	653.26	17697	115.61	1240	10555	59.64
OBCL	EQ	10-May-2022	131.50	134.95	135.00	128.20	132.00	133.65	132.35	20157	26.68	362	11525	57.18
OBEROIRLTY	EQ	10-May-2022	868.20	873.45	880.60	836.40	843.00	843.75	856.72	576034	4935.02	18208	279879	48.59
OCCL	EQ	10-May-2022	842.15	842.15	855.00	836.00	847.00	842.70	844.31	2177	18.38	259	1443	66.28
OFSS	EQ	10-May-2022	3563.95	3585.00	3623.95	3550.00	3570.00	3571.30	3583.43	120733	4326.38	12753	70627	58.50
OIL	EQ	10-May-2022	236.40	233.70	234.05	213.85	217.00	215.25	221.77	2081217	4615.48	32426	869975	41.80
OILCOUNTUB	EQ	10-May-2022	8.45	8.65	8.65	8.30	8.50	8.40	8.48	8225	0.70	79	7094	86.25
OLECTRA	EQ	10-May-2022	606.85	606.85	617.35	576.55	576.55	581.30	598.73	160436	960.57	6115	110142	68.65
OMAXAUTO	EQ	10-May-2022	51.75	53.15	53.65	50.25	50.25	51.15	51.61	18975	9.79	402	10462	55.14
OMAXE	EQ	10-May-2022	90.00	89.95	92.70	86.50	86.70	87.85	90.04	186206	167.65	3995	74455	39.99
OMFURN	SM	10-May-2022	12.25	12.85	12.85	12.85	12.85	12.85	12.85	6000	0.77	1	6000	100.00
OMINFRAL	EQ	10-May-2022	37.25	37.50	38.45	35.70	37.95	36.45	37.09	107543	39.88	960	68214	63.43
OMKARCHEM	EQ	10-May-2022	30.15	30.20	31.45	29.10	29.20	29.25	29.49	50993	15.04	320	37422	73.39
ONELIFECAP	EQ	10-May-2022	11.15	11.25	11.45	11.05	11.10	11.10	11.18	5282	0.59	59	4617	87.41
ONEPOINT	EQ	10-May-2022	11.70	12.20	12.20	11.15	11.15	11.20	11.70	572422	66.96	299	547628	95.67
ONGC	EQ	10-May-2022	164.75	160.45	161.65	152.90	153.15	154.45	157.80	22602956	35668.55	136896	8048953	35.61
ONMOBILE	EQ	10-May-2022	149.40	150.65	155.80	141.00	142.40	143.40	150.53	1932253	2908.71	23812	422550	21.87
ONWARDTEC	EQ	10-May-2022	311.25	300.50	320.00	300.50	305.55	310.75	310.76	39406	122.46	1771	24764	62.84
OPTIEMUS	EQ	10-May-2022	324.85	323.00	334.90	305.50	305.50	310.65	321.76	204887	659.24	4447	68939	33.65
ORBTEXP	EQ	10-May-2022	106.45	104.50	108.95	100.60	100.60	103.20	105.32	27087	28.53	885	12051	44.49
ORCHPHARMA	EQ	10-May-2022	322.65	350.00	350.00	316.25	316.25	322.50	328.65	3425	11.26	352	1951	56.96
ORICONENT	EQ	10-May-2022	30.30	30.15	30.90	29.30	29.40	29.65	30.07	104846	31.53	632	71527	68.22
ORIENTABRA	EQ	10-May-2022	29.70	29.95	30.45	29.30	29.30	29.50	29.87	80211	23.96	876	47104	58.73
ORIENTALTL	EQ	10-May-2022	11.85	11.60	12.30	11.55	12.05	12.20	11.83	39180	4.64	157	33040	84.33
ORIENTBELL	EQ	10-May-2022	443.10	443.10	455.00	410.50	410.50	419.10	431.00	68822	296.62	4685	24899	36.18
ORIENTCEM	EQ	10-May-2022	124.95	126.85	127.95	120.00	120.65	121.40	122.82	461660	567.00	9020	257621	55.80
ORIENTELEC	EQ	10-May-2022	317.45	319.80	323.00	311.75	319.00	321.00	317.48	312892	993.38	11029	75638	24.17
ORIENTHOT	EQ	10-May-2022	62.45	61.10	63.80	60.50	63.00	61.85	61.50	549001	337.62	2232	366705	66.79
ORIENTLTD	EQ	10-May-2022	66.65	66.05	68.40	65.10	65.10	66.85	67.24	2051	1.38	104	1231	60.02
ORIENTPPR	EQ	10-May-2022	28.80	28.75	28.75	27.20	27.50	27.60	28.09	2568366	721.43	4514	1219020	47.46
ORISSAMINE	EQ	10-May-2022	3086.95	3081.00	3121.40	2941.35	2945.40	2979.30	3024.22	12860	388.91	2142	7422	57.71
ORTEL	BZ	10-May-2022	1.05	1.00	1.10	1.00	1.10	1.10	1.04	2605	0.03	5	-	-
ORTINLAB	EQ	10-May-2022	24.50	25.10	25.10	23.70	23.70	24.05	24.33	6409	1.56	238	3641	56.81
OSIAHYPER	SM	10-May-2022	315.00	307.00	308.00	303.15	303.15	306.05	306.44	2000	6.13	5	1600	80.00
OSWALAGRO	EQ	10-May-2022	30.50	31.50	32.80	27.65	27.65	29.10	31.07	130055	40.40	999	88473	68.03
OSWALSEEDS	SM	10-May-2022	77.00	78.00	79.00	78.00	79.00	79.00	78.50	8000	6.28	2	8000	100.00
PAGEIND	EQ	10-May-2022	42619.95	42360.30	42599.95	40404.05	40700.00	40839.15	40974.05	46096	18887.40	23724	24027	52.12
PAISALO	EQ	10-May-2022	805.80	806.00	823.80	745.10	781.50	786.85	780.23	148252	1156.70	12217	44999	30.35
PALASHSECU	BE	10-May-2022	98.40	95.10	103.30	93.75	93.75	98.95	100.77	2709	2.73	31	-	-
PALREDTEC	BE	10-May-2022	147.45	146.00	151.85	142.50	145.80	145.05	144.65	9180	13.28	128	-	-
PANACEABIO	EQ	10-May-2022	148.15	150.00	150.00	144.90	146.80	146.50	146.70	29966	43.96	930	15318	51.12
PANACHE	BE	10-May-2022	70.05	66.55	73.55	66.55	66.55	66.90	67.78	16446	11.15	115	-	-
PANAMAPET	EQ	10-May-2022	309.20	306.00	310.80	281.85	284.50	283.65	294.04	182276	535.96	6533	86105	47.24
PANSARI	BE	10-May-2022	105.00	110.25	110.25	110.25	110.25	110.25	110.25	870	0.96	15	-	-
PAR	EQ	10-May-2022	161.85	158.60	162.65	151.50	154.95	154.60	158.53	7351	11.65	298	4231	57.56
PARACABLES	EQ	10-May-2022	11.90	12.15	12.15	11.70	11.85	11.75	11.87	113429	13.46	407	89971	79.32
PARAGMILK	EQ	10-May-2022	99.10	97.50	100.05	96.00	96.30	96.10	97.21	172325	167.52	3198	85287	49.49
PARAS	EQ	10-May-2022	609.95	614.05	619.00	597.40	605.00	601.10	609.78	67983	414.54	5133	26256	38.62
PARSVNATH	EQ	10-May-2022	14.05	14.10	14.75	13.25	13.70	13.45	13.80	272822	37.65	733	185451	67.98
PASHUPATI	SM	10-May-2022	150.25	133.00	170.00	129.00	170.00	170.00	150.50	6400	9.63	4	3200	50.00
PASUPTAC	EQ	10-May-2022	37.80	38.75	41.75	37.15	38.20	39.35	38.88	243444	94.66	2313	99346	40.81
PATELENG	EQ	10-May-2022	22.55	22.45	23.05	22.00	22.15	22.30	22.65	356568	80.75	1240	228299	64.03
PATINTLOG	EQ	10-May-2022	13.45	13.30	13.75	13.15	13.20	13.30	13.48	53659	7.23	287	33581	62.58
PATINTPP	E1	10-May-2022	4.20	4.30	4.55	3.85	3.95	3.95	4.02	115473	4.64	227	92884	80.44
PAVNAIND	SM	10-May-2022	310.00	310.00	321.00	310.00	321.00	321.00	315.50	1600	5.05	2	800	50.00
PAYTM	EQ	10-May-2022	556.20	558.20	573.00	535.00	539.00	545.80	559.14	2371281	13258.90	58245	526941	22.22
PBAINFRA	EQ	10-May-2022	12.40	12.70	12.70	11.85	12.25	11.95	12.11	4706	0.57	32	4282	90.99
PCBL	EQ	10-May-2022	105.00	104.05	105.50	99.70	101.00	101.45	101.31	1587789	1608.56	13370	948232	59.72
PCJEWELLER	EQ	10-May-2022	20.95	21.30	21.40	20.50	20.70	20.70	20.99	479985	100.76	1907	284535	59.28
PDMJEPAPER	EQ	10-May-2022	38.30	38.60	38.95	36.50	36.70	37.00	37.95	130286	49.44	1421	59614	45.76
PDSL	EQ	10-May-2022	1615.65	1659.00	1659.00	1552.00	1600.00	1594.10	1591.55	4882	77.70	728	3357	68.76
PEARLPOLY	EQ	10-May-2022	25.80	25.05	27.55	24.20	24.40	24.75	25.70	71352	18.34	748	41684	58.42
PEL	EQ	10-May-2022	1965.45	1969.65	1985.00	1905.00	1911.10	1913.85	1924.96	480944	9257.96	35670	209003	43.46
PENIND	EQ	10-May-2022	37.50	37.75	38.75	34.75	35.00	35.45	36.35	889688	323.39	3015	557447	62.66
PENINLAND	BE	10-May-2022	11.00	11.30	11.40	10.70	11.00	11.15	11.07	33346	3.69	94	-	-
PERSISTENT	EQ	10-May-2022	3992.15	3990.00	4080.10	3925.90	3946.95	3951.20	3991.76	193325	7717.06	31156	99786	51.62
PETRONET	EQ	10-May-2022	216.35	216.10	220.80	212.30	213.00	214.00	217.08	3875332	8412.62	34972	2390970	61.70
PFC	EQ	10-May-2022	112.00	112.00	113.40	110.05	110.30	110.40	111.37	2739804	3051.40	22543	1315236	48.00
PFC	N5	10-May-2022	1160.00	1169.00	1169.99	1165.00	1165.00	1165.02	1166.30	350	4.08	5	350	100.00
PFC	N8	10-May-2022	1340.00	1348.50	1348.52	1321.15	1331.10	1333.05	1336.54	3169	42.35	56	2979	94.00
PFIZER	EQ	10-May-2022	4260.40	4220.00	4371.95	4200.15	4218.95	4217.85	4231.97	51834	2193.60	5950	31440	60.66
PFOCUS	EQ	10-May-2022	71.10	73.50	73.50	68.15	68.15	70.40	71.03	89864	63.83	565	79702	88.69
PFS	EQ	10-May-2022	16.30	16.45	16.60	15.90	16.00	16.05	16.26	355700	57.85	1081	210008	59.04
PGEL	EQ	10-May-2022	707.90	712.00	724.70	685.00	706.00	700.35	709.56	20856	147.99	1803	11248	53.93
PGHH	EQ	10-May-2022	13673.85	13455.00	13760.00	13446.00	13590.00	13608.25	13618.09	4919	669.87	2107	1047	21.28
PGHL	EQ	10-May-2022	4388.50	4388.50	4410.45	4322.00	4325.00	4341.05	4382.74	16057	703.74	2279	12662	78.86
PGIL	EQ	10-May-2022	417.50	412.55	420.00	392.30	392.30	396.10	408.70	12747	52.10	623	9004	70.64
PGINVIT	IV	10-May-2022	136.54	136.08	137.45	135.00	136.00	135.39	136.57	296271	404.62	3803	260998	88.09
PHARMABEES	EQ	10-May-2022	12.87	12.98	12.98	12.65	12.69	12.67	12.75	140461	17.91	1171	123659	88.04
PHOENIXLTD	EQ	10-May-2022	1058.00	1063.30	1076.15	1002.00	1020.00	1017.05	1040.20	293219	3050.06	26223	195515	66.68
PIDILITIND	EQ	10-May-2022	2199.45	2217.05	2243.50	2192.05	2203.00	2203.25	2210.81	258750	5720.46	29785	97231	37.58
PIGL	SM	10-May-2022	43.45	44.00	44.00	43.45	43.45	43.70	43.73	4000	1.75	2	4000	100.00
PIIND	EQ	10-May-2022	2560.90	2545.25	2614.40	2463.35	2489.00	2478.95	2521.43	276468	6970.95	23218	153865	55.65
PILANIINVS	EQ	10-May-2022	1788.20	1765.00	1809.35	1765.00	1770.50	1775.20	1792.53	1272	22.80	228	883	69.42
PILITA	EQ	10-May-2022	8.60	8.60	8.85	8.50	8.50	8.55	8.60	152575	13.13	720	104481	68.48
PIONDIST	EQ	10-May-2022	158.55	158.00	162.05	157.05	159.25	161.30	160.85	3546	5.70	75	2428	68.47
PIONEEREMB	EQ	10-May-2022	49.65	50.00	50.65	47.70	47.70	48.05	48.95	23730	11.62	343	18189	76.65
PITTIENG	EQ	10-May-2022	278.00	275.00	284.25	250.90	255.80	259.15	271.02	156827	425.03	5911	58751	37.46
PIXTRANS	EQ	10-May-2022	907.20	920.80	1049.80	882.05	884.65	895.70	927.22	25919	240.32	3272	6226	24.02
PKTEA	BE	10-May-2022	280.95	271.00	291.30	266.95	266.95	267.60	271.42	542	1.47	31	-	-
PLASTIBLEN	EQ	10-May-2022	200.10	199.60	206.25	191.00	193.00	194.30	197.88	20596	40.76	719	13970	67.83
PNB	EQ	10-May-2022	33.50	33.50	33.90	33.05	33.15	33.30	33.57	29295243	9833.34	37031	6795747	23.20
PNBGILTS	EQ	10-May-2022	70.35	70.30	71.25	66.35	66.80	66.90	68.29	747123	510.19	7093	373767	50.03
PNBHOUSING	EQ	10-May-2022	340.45	345.00	349.80	333.00	335.80	337.70	342.47	123213	421.96	4269	54773	44.45
PNC	BE	10-May-2022	45.75	45.75	46.45	44.50	44.50	44.75	45.21	7435	3.36	112	-	-
PNCINFRA	EQ	10-May-2022	245.70	245.15	254.00	238.50	242.00	241.90	242.24	403568	977.60	5903	280086	69.40
PODDARHOUS	EQ	10-May-2022	204.25	202.05	212.20	202.00	206.00	207.75	207.54	1164	2.42	55	940	80.76
PODDARMENT	EQ	10-May-2022	286.45	290.55	291.50	276.40	276.40	281.85	284.95	3644	10.38	288	2659	72.97
POKARNA	EQ	10-May-2022	570.55	583.00	583.00	527.00	534.25	537.90	549.65	52854	290.51	5813	26375	49.90
POLICYBZR	EQ	10-May-2022	584.20	582.00	587.35	540.10	555.00	568.25	577.62	353419	2041.41	28750	171516	48.53
POLYCAB	EQ	10-May-2022	2437.90	2435.00	2504.10	2365.00	2402.00	2393.55	2441.92	816343	19934.41	51951	121532	14.89
POLYMED	EQ	10-May-2022	778.90	765.35	789.40	750.00	763.20	760.70	775.78	50328	390.44	3864	26538	52.73
POLYPLEX	EQ	10-May-2022	2373.50	2387.75	2530.00	2385.05	2445.00	2458.25	2479.71	465234	11536.46	37119	104748	22.52
PONNIERODE	EQ	10-May-2022	272.35	275.35	279.40	256.05	259.90	260.95	270.20	40864	110.42	2378	15302	37.45
POONAWALLA	EQ	10-May-2022	253.15	254.30	261.35	236.05	239.00	239.25	248.41	4446998	11046.88	36250	1633805	36.74
POWERGRID	EQ	10-May-2022	245.15	245.80	248.35	242.50	242.60	243.65	245.68	23248121	57115.63	133351	11971629	51.50
POWERINDIA	EQ	10-May-2022	2931.45	2938.25	2998.00	2800.00	2819.80	2831.55	2895.58	35521	1028.54	6123	16646	46.86
POWERMECH	EQ	10-May-2022	985.35	990.00	1003.30	920.25	925.00	934.30	972.18	87009	845.89	5880	40386	46.42
PPAP	EQ	10-May-2022	200.15	200.30	203.45	191.30	191.30	194.50	197.85	4863	9.62	294	3473	71.42
PPL	EQ	10-May-2022	177.65	177.00	187.00	175.00	175.50	176.45	181.59	219609	398.79	8221	83533	38.04
PRAENG	BE	10-May-2022	17.40	17.45	17.45	16.60	17.20	16.80	16.84	18568	3.13	77	-	-
PRAJIND	EQ	10-May-2022	367.65	367.00	374.35	347.60	352.95	351.70	361.08	690830	2494.46	24604	364267	52.73
PRAKASH	EQ	10-May-2022	68.30	68.00	69.40	64.15	64.80	64.90	67.40	459190	309.49	3882	195396	42.55
PRAKASHSTL	EQ	10-May-2022	5.60	5.35	5.75	5.35	5.35	5.40	5.48	844003	46.26	1714	514349	60.94
PRAXIS	EQ	10-May-2022	41.10	41.60	42.90	39.10	39.10	39.85	41.23	3879	1.60	107	3151	81.23
PRECAM	EQ	10-May-2022	116.45	116.90	119.00	102.70	106.00	104.20	109.24	292253	319.25	11859	147968	50.63
PRECISION	SM	10-May-2022	37.85	36.35	36.35	35.65	36.00	36.00	36.00	12000	4.32	6	12000	100.00
PRECOT	EQ	10-May-2022	286.45	281.15	289.40	270.70	270.70	270.85	274.53	4316	11.85	197	2927	67.82
PRECWIRE	EQ	10-May-2022	76.60	78.15	78.15	74.10	75.25	74.95	75.37	44188	33.31	1251	30056	68.02
PREMEXPLN	BE	10-May-2022	339.40	331.00	339.40	322.45	322.45	326.00	327.67	6785	22.23	158	-	-
PREMIER	EQ	10-May-2022	5.10	5.35	5.35	4.80	5.20	5.00	5.01	37178	1.86	120	16087	43.27
PREMIERPOL	EQ	10-May-2022	119.15	113.40	113.40	95.50	97.35	96.80	103.44	183842	190.17	6153	75370	41.00
PRESSMN	EQ	10-May-2022	39.75	39.00	41.40	39.00	40.35	39.90	40.07	29279	11.73	321	22311	76.20
PRESTIGE	EQ	10-May-2022	446.60	445.00	451.05	436.00	441.00	441.30	441.65	356483	1574.41	13091	175887	49.34
PRICOLLTD	EQ	10-May-2022	118.80	118.50	123.00	115.35	116.70	116.45	119.13	462189	550.60	3814	265638	57.47
PRIMESECU	EQ	10-May-2022	109.70	110.10	111.35	104.35	105.00	105.55	106.97	14761	15.79	365	10466	70.90
PRINCEPIPE	EQ	10-May-2022	647.35	647.00	664.95	641.05	645.00	645.70	651.47	126110	821.56	9330	55512	44.02
PRITI	EQ	10-May-2022	66.95	71.95	71.95	64.30	66.05	66.55	68.39	6441	4.40	150	2248	34.90
PRITIKAUTO	EQ	10-May-2022	15.50	15.50	15.65	14.50	14.65	14.65	14.94	204256	30.51	630	161640	79.14
PRIVISCL	EQ	10-May-2022	1425.85	1415.00	1455.20	1162.35	1182.00	1185.85	1265.30	484498	6130.34	51783	96707	19.96
PROPEQUITY	SM	10-May-2022	175.70	174.75	176.00	163.60	163.60	164.30	171.18	30000	51.35	25	21600	72.00
PROZONINTU	EQ	10-May-2022	23.60	23.95	24.60	23.25	23.40	23.50	23.63	101492	23.98	738	61844	60.93
PRSMJOHNSN	EQ	10-May-2022	109.00	108.70	110.70	102.50	104.10	104.40	105.76	186555	197.31	4041	88096	47.22
PSB	EQ	10-May-2022	15.55	15.65	15.75	15.45	15.50	15.50	15.55	165939	25.80	529	127462	76.81
PSPPROJECT	EQ	10-May-2022	504.45	503.70	513.80	501.35	502.00	503.85	506.36	82894	419.74	3741	27838	33.58
PSUBNKBEES	EQ	10-May-2022	28.06	28.09	28.39	27.63	27.84	27.81	28.06	486916	136.64	2464	322278	66.19
PTC	EQ	10-May-2022	89.75	89.50	90.50	85.70	86.00	86.50	88.00	668058	587.92	9580	359911	53.87
PTL	EQ	10-May-2022	31.65	31.60	32.30	31.50	31.70	31.70	31.90	35620	11.36	657	23534	66.07
PUNJABCHEM	EQ	10-May-2022	1309.00	1329.95	1330.00	1293.00	1294.00	1296.80	1312.68	13302	174.61	759	11879	89.30
PUNJLLOYD	BZ	10-May-2022	2.40	2.40	2.50	2.35	2.50	2.50	2.49	202705	5.05	151	-	-
PURVA	EQ	10-May-2022	96.40	95.85	98.10	92.10	92.10	93.00	94.56	97913	92.58	2442	50980	52.07
PVP	BE	10-May-2022	5.25	5.30	5.30	5.00	5.00	5.05	5.05	100852	5.10	179	-	-
PVR	EQ	10-May-2022	1705.90	1711.00	1785.45	1711.00	1772.00	1772.25	1764.57	1819098	32099.25	85088	551018	30.29
QGOLDHALF	EQ	10-May-2022	44.02	44.34	44.34	43.80	44.04	44.04	44.07	47433	20.90	8441	34192	72.08
QNIFTY	EQ	10-May-2022	1716.00	1720.00	1720.00	1704.00	1704.00	1706.19	1710.66	155	2.65	41	112	72.26
QUESS	EQ	10-May-2022	679.50	670.00	681.25	640.55	640.55	654.70	663.16	103898	689.01	7185	48009	46.21
QUICKHEAL	EQ	10-May-2022	178.80	179.10	183.00	173.75	175.00	174.80	175.63	91707	161.06	2577	54135	59.03
RADAAN	BE	10-May-2022	1.45	1.50	1.50	1.50	1.50	1.50	1.50	98982	1.48	56	-	-
RADICO	EQ	10-May-2022	808.75	808.60	823.45	799.20	802.60	804.55	814.91	139702	1138.44	8396	75179	53.81
RADIOCITY	EQ	10-May-2022	24.85	25.05	25.05	24.00	24.00	24.05	24.28	327542	79.52	608	246701	75.32
RAILTEL	EQ	10-May-2022	98.60	98.60	99.75	95.05	96.05	96.75	98.39	526035	517.58	7447	246241	46.81
RAIN	EQ	10-May-2022	163.75	164.50	167.00	155.65	156.30	157.95	162.65	1595791	2595.51	13991	459124	28.77
RAINBOW	EQ	10-May-2022	542.00	510.00	517.90	421.65	450.00	450.20	474.42	17359525	82357.05	382419	8449863	48.68
RAJESHEXPO	EQ	10-May-2022	577.50	577.00	590.00	574.05	578.15	581.50	578.85	100290	580.53	6129	58160	57.99
RAJMET	EQ	10-May-2022	394.90	394.30	411.90	393.50	407.00	407.30	405.92	57024	231.47	1705	18939	33.21
RAJRATAN	BE	10-May-2022	702.30	681.00	685.00	667.20	667.20	668.45	672.51	31489	211.77	2302	-	-
RAJRILTD	BE	10-May-2022	5.05	5.30	5.30	5.30	5.30	5.30	5.30	50	0.00	1	-	-
RAJSREESUG	EQ	10-May-2022	35.45	34.35	36.05	32.20	32.20	32.65	34.19	49134	16.80	712	22810	46.42
RAJTV	EQ	10-May-2022	38.35	38.95	39.10	36.40	36.45	37.05	37.60	6860	2.58	154	4829	70.39
RALLIS	EQ	10-May-2022	212.55	212.55	215.40	202.90	204.10	204.15	209.95	477926	1003.39	12025	270259	56.55
RAMANEWS	EQ	10-May-2022	17.10	17.20	17.95	17.10	17.45	17.40	17.50	55430	9.70	479	35878	64.73
RAMASTEEL	EQ	10-May-2022	368.85	373.20	373.20	350.45	350.45	353.10	361.67	143403	518.65	2073	37507	26.15
RAMCOCEM	EQ	10-May-2022	721.70	721.80	732.45	701.10	714.50	721.80	724.32	511873	3707.59	14896	259763	50.75
RAMCOIND	EQ	10-May-2022	206.25	206.25	215.90	199.00	199.75	200.65	203.44	49842	101.40	1037	37757	75.75
RAMCOSYS	EQ	10-May-2022	283.75	285.00	289.65	252.80	260.00	259.35	269.72	160076	431.75	7089	98458	61.51
RAMKY	EQ	10-May-2022	186.85	189.65	189.65	153.20	162.00	166.65	173.98	201363	350.34	3822	115774	57.50
RANASUG	EQ	10-May-2022	32.60	32.50	33.55	30.00	30.90	30.80	31.81	1281677	407.71	5315	613741	47.89
RANEENGINE	EQ	10-May-2022	235.50	236.90	237.95	234.10	237.45	237.05	237.22	248	0.59	42	149	60.08
RANEHOLDIN	EQ	10-May-2022	595.70	595.00	599.05	585.00	585.00	588.75	591.36	10636	62.90	408	7774	73.09
RATEGAIN	EQ	10-May-2022	333.35	330.05	339.50	302.60	307.50	309.85	317.59	409188	1299.55	9525	243473	59.50
RATNAMANI	EQ	10-May-2022	2227.70	2232.00	2285.45	2127.60	2223.55	2206.60	2189.73	13717	300.37	5274	5994	43.70
RAYMOND	EQ	10-May-2022	790.20	790.20	817.85	780.00	784.00	787.10	801.95	517317	4148.61	22258	157883	30.52
RBA	EQ	10-May-2022	94.15	94.00	95.50	92.00	93.00	93.05	94.00	448445	421.54	8726	227180	50.66
RBL	EQ	10-May-2022	633.90	630.00	639.45	602.00	610.25	613.35	621.01	9906	61.52	1249	5224	52.74
RBLBANK	EQ	10-May-2022	112.20	111.20	115.80	110.70	112.85	113.00	112.93	15842347	17890.73	57081	3497384	22.08
RCF	EQ	10-May-2022	89.70	89.60	92.30	84.85	86.15	86.20	89.27	4531408	4045.13	26341	1034078	22.82
RCOM	EQ	10-May-2022	2.60	2.60	2.65	2.50	2.55	2.55	2.60	6120468	158.87	11315	3603419	58.87
RECLTD	EQ	10-May-2022	121.95	122.00	124.10	120.15	120.55	120.35	121.44	2270185	2756.89	25047	1167819	51.44
RECLTD	N1	10-May-2022	1040.60	1041.15	1041.15	1041.15	1041.15	1041.15	1041.15	10	0.10	1	10	100.00
RECLTD	N9	10-May-2022	1219.00	1225.00	1225.00	1210.01	1210.01	1214.46	1215.05	195	2.37	5	195	100.00
RECLTD	NE	10-May-2022	1093.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	10	0.11	1	10	100.00
RECLTD	NH	10-May-2022	1226.00	1226.00	1226.00	1226.00	1226.00	1226.00	1226.00	94	1.15	2	94	100.00
RECLTD	NI	10-May-2022	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	500	5.98	1	500	100.00
REDINGTON	EQ	10-May-2022	141.65	142.50	145.30	135.00	136.00	135.95	139.63	2762308	3856.99	26853	1258850	45.57
REFEX	EQ	10-May-2022	139.50	136.35	138.80	125.10	126.90	127.00	131.93	287051	378.72	6292	155047	54.01
RELAXO	EQ	10-May-2022	1085.35	1081.70	1088.40	1042.00	1044.00	1047.90	1058.37	95094	1006.45	16043	50577	53.19
RELCAPITAL	EQ	10-May-2022	15.65	16.10	16.30	14.90	14.95	15.00	15.63	1672091	261.41	5288	1032569	61.75
RELIANCE	EQ	10-May-2022	2518.30	2495.00	2526.60	2458.00	2461.70	2474.65	2495.14	9004636	224678.46	329083	4214002	46.80
RELIGARE	EQ	10-May-2022	113.25	113.80	116.80	111.05	111.25	112.00	114.25	382806	437.35	5393	157038	41.02
RELINFRA	EQ	10-May-2022	112.30	113.30	116.00	106.00	109.00	108.20	112.53	1651090	1857.93	13248	749436	45.39
REMSONSIND	EQ	10-May-2022	203.15	206.00	206.00	195.00	195.35	201.05	200.46	2754	5.52	118	498	18.08
RENUKA	EQ	10-May-2022	48.40	48.15	50.20	43.15	43.25	43.70	46.00	17649186	8118.05	53403	8139797	46.12
REPCOHOME	EQ	10-May-2022	169.50	170.00	171.30	167.00	168.20	168.20	168.56	231740	390.63	3183	188428	81.31
REPL	EQ	10-May-2022	201.10	201.10	203.95	198.80	198.80	200.45	201.69	8789	17.73	394	6016	68.45
REPRO	EQ	10-May-2022	417.20	418.00	419.10	405.00	405.00	408.25	412.90	6056	25.01	261	3959	65.37
RESPONIND	EQ	10-May-2022	143.25	143.00	146.75	133.20	133.50	135.20	142.29	128399	182.70	3820	14908	11.61
REVATHI	EQ	10-May-2022	643.45	650.00	660.00	614.95	630.00	619.20	633.30	2787	17.65	188	1758	63.08
REXPIPES	SM	10-May-2022	32.30	32.95	32.95	30.70	30.70	30.70	31.45	12000	3.77	3	8000	66.67
RGL	EQ	10-May-2022	675.35	675.35	690.00	655.25	665.00	670.00	670.10	38443	257.61	3395	5182	13.48
RHFL	EQ	10-May-2022	3.80	3.80	3.90	3.75	3.75	3.75	3.81	470971	17.94	1107	326755	69.38
RHFL	N6	10-May-2022	361.00	374.00	395.00	305.00	305.00	307.38	339.25	6415	21.76	156	6110	95.25
RHFL	N8	10-May-2022	225.60	226.00	229.98	203.00	215.00	215.06	216.68	521	1.13	29	448	85.99
RHIM	EQ	10-May-2022	550.35	549.00	575.05	549.00	568.15	569.35	569.23	236079	1343.84	12819	71691	30.37
RICOAUTO	EQ	10-May-2022	35.00	35.20	35.85	34.50	34.50	34.65	35.10	124490	43.69	1428	56325	45.24
RIIL	EQ	10-May-2022	1020.90	1022.00	1053.30	958.80	964.90	971.05	1016.62	1394680	14178.63	51510	179015	12.84
RITCO	EQ	10-May-2022	136.85	137.00	137.00	130.05	130.05	130.05	131.56	15771	20.75	318	11459	72.66
RITES	EQ	10-May-2022	256.15	253.65	259.00	253.25	256.65	257.50	256.96	129411	332.54	5635	44266	34.21
RKDL	BE	10-May-2022	10.50	10.85	10.85	10.00	10.00	10.05	10.26	5849	0.60	32	-	-
RKEC	EQ	10-May-2022	45.45	45.20	46.10	45.00	45.00	45.10	45.20	14176	6.41	106	12053	85.02
RKFORGE	EQ	10-May-2022	172.55	173.20	175.70	170.00	170.45	170.95	173.21	278162	481.80	5869	87171	31.34
RMCL	BZ	10-May-2022	2.35	2.35	2.40	2.25	2.30	2.35	2.33	6972	0.16	39	-	-
RMDRIP	SM	10-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	10-May-2022	325.60	327.45	332.90	312.25	312.25	315.45	321.76	8992	28.93	633	4447	49.46
RNAVAL	BZ	10-May-2022	3.15	3.20	3.20	3.00	3.05	3.05	3.07	394499	12.12	492	-	-
ROHLTD	EQ	10-May-2022	137.50	137.00	139.00	125.60	125.65	127.50	132.03	47318	62.47	996	30809	65.11
ROLEXRINGS	EQ	10-May-2022	1173.00	1172.90	1180.25	1114.35	1164.25	1156.80	1143.77	17828	203.91	2997	7947	44.58
ROLLT	EQ	10-May-2022	1.85	1.85	1.85	1.75	1.85	1.80	1.82	808301	14.70	401	483391	59.80
ROLTA	BE	10-May-2022	5.15	5.15	5.20	5.00	5.05	5.00	5.07	91739	4.65	276	-	-
ROML	EQ	10-May-2022	73.00	74.50	76.65	70.50	71.05	71.75	74.01	18125	13.41	433	10166	56.09
ROSSARI	EQ	10-May-2022	900.00	904.70	911.95	867.10	873.10	871.70	884.80	31534	279.01	6872	14409	45.69
ROSSELLIND	EQ	10-May-2022	179.25	180.60	183.65	174.70	175.10	177.35	180.42	44602	80.47	1592	24169	54.19
ROTO	EQ	10-May-2022	430.15	433.25	441.85	410.00	412.00	412.40	421.39	39952	168.35	2617	22932	57.40
ROUTE	EQ	10-May-2022	1479.60	1477.45	1504.35	1422.15	1430.00	1430.80	1455.41	142543	2074.59	13501	79193	55.56
RPGLIFE	EQ	10-May-2022	503.80	502.00	509.00	488.00	488.00	490.05	498.94	16208	80.87	1115	9053	55.86
RPOWER	EQ	10-May-2022	13.70	13.75	14.05	13.05	13.15	13.10	13.62	16513068	2249.49	18300	8077599	48.92
RPPINFRA	EQ	10-May-2022	43.10	43.00	46.00	41.95	42.00	42.25	42.98	73020	31.39	774	37987	52.02
RPPL	EQ	10-May-2022	187.70	182.15	191.00	180.10	185.00	181.60	185.47	17128	31.77	1158	5454	31.84
RPSGVENT	EQ	10-May-2022	539.25	539.25	546.75	520.00	524.00	522.95	537.71	55395	297.86	2226	37544	67.78
RSSOFTWARE	EQ	10-May-2022	29.40	29.45	29.80	27.55	28.00	28.15	28.73	39796	11.43	549	30655	77.03
RSWM	EQ	10-May-2022	542.35	537.00	550.00	482.10	493.00	505.95	526.70	157504	829.57	7482	71933	45.67
RSYSTEMS	EQ	10-May-2022	228.80	228.80	234.40	225.00	229.00	226.80	229.31	119287	273.54	5155	19102	16.01
RTNINDIA	EQ	10-May-2022	39.95	40.20	40.30	33.00	34.95	34.45	35.47	4352650	1543.85	18670	2039008	46.85
RTNPOWER	EQ	10-May-2022	4.65	4.70	4.85	4.65	4.75	4.75	4.76	9392924	447.32	7865	5523065	58.80
RUBYMILLS	EQ	10-May-2022	407.20	409.95	424.80	385.20	388.90	391.50	410.46	104502	428.94	5998	27297	26.12
RUCHI	EQ	10-May-2022	1073.65	1078.90	1115.00	1021.75	1021.75	1044.95	1083.19	5152335	55809.83	166366	1223934	23.75
RUCHINFRA	BE	10-May-2022	9.65	9.85	9.85	9.30	9.45	9.40	9.50	45356	4.31	254	-	-
RUCHIRA	EQ	10-May-2022	95.65	96.00	99.80	90.35	91.50	93.55	96.64	148812	143.82	4260	48809	32.80
RUPA	EQ	10-May-2022	499.95	499.00	521.90	486.30	488.00	493.30	508.80	1195774	6084.05	25135	307757	25.74
RUSHIL	EQ	10-May-2022	465.90	462.00	475.20	431.55	433.85	439.60	451.82	25589	115.62	1811	13777	53.84
RVHL	BE	10-May-2022	22.55	22.10	23.40	21.65	21.70	21.85	22.39	9302	2.08	57	-	-
RVNL	EQ	10-May-2022	32.15	32.20	32.75	31.90	32.00	32.10	32.16	1347627	433.43	9953	698961	51.87
SABEVENTS	EQ	10-May-2022	6.20	6.50	6.50	6.00	6.05	6.05	6.32	35941	2.27	103	23482	65.33
SABTN	BE	10-May-2022	1.75	1.75	1.75	1.70	1.70	1.70	1.70	535	0.01	9	-	-
SADBHAV	EQ	10-May-2022	28.85	29.50	29.50	27.00	27.10	27.25	27.82	623351	173.41	4417	389645	62.51
SADBHIN	BE	10-May-2022	9.80	9.90	10.25	9.35	9.35	9.50	9.83	308218	30.29	531	-	-
SAFARI	EQ	10-May-2022	973.50	962.00	974.90	940.00	950.00	949.95	955.45	6808	65.05	1109	3526	51.79
SAGARDEEP	EQ	10-May-2022	33.20	31.45	33.15	31.45	32.00	31.75	32.03	33345	10.68	361	21299	63.87
SAGCEM	EQ	10-May-2022	225.35	227.00	232.45	210.15	213.95	214.30	219.25	82279	180.39	3504	47691	57.96
SAIL	EQ	10-May-2022	87.90	87.30	88.45	83.55	83.70	84.10	85.99	32190085	27679.28	133974	10892042	33.84
SAKAR	EQ	10-May-2022	122.75	131.50	131.50	118.00	118.00	118.70	121.47	11153	13.55	364	5069	45.45
SAKHTISUG	EQ	10-May-2022	17.35	17.35	17.80	16.20	16.40	16.45	17.10	164601	28.15	976	95658	58.12
SAKSOFT	EQ	10-May-2022	748.15	745.00	765.00	718.20	740.00	730.45	734.79	13023	95.69	1625	7078	54.35
SAKUMA	EQ	10-May-2022	18.20	18.45	19.40	16.60	18.30	18.00	18.48	3745724	692.34	6388	1549513	41.37
SALASAR	EQ	10-May-2022	266.50	262.35	267.40	237.10	242.70	244.85	254.28	49964	127.05	2748	26736	53.51
SALONA	EQ	10-May-2022	250.95	255.10	255.10	230.55	231.10	241.20	248.01	5109	12.67	418	3240	63.42
SALSTEEL	EQ	10-May-2022	9.50	9.70	9.80	9.30	9.30	9.30	9.49	76806	7.29	396	60851	79.23
SALZERELEC	EQ	10-May-2022	185.20	185.00	189.90	178.80	181.95	181.05	183.75	42234	77.60	1312	27012	63.96
SAMBHAAV	EQ	10-May-2022	4.35	4.55	4.55	4.25	4.50	4.40	4.46	68564	3.06	289	44189	64.45
SANCO	EQ	10-May-2022	11.35	10.90	11.30	10.80	11.20	10.85	10.92	9867	1.08	98	6327	64.12
SANDESH	EQ	10-May-2022	755.75	755.85	766.90	750.00	750.00	750.80	754.92	678	5.12	78	582	85.84
SANDHAR	EQ	10-May-2022	237.45	240.80	242.40	234.45	239.50	237.40	238.11	20964	49.92	1689	10635	50.73
SANGAMIND	EQ	10-May-2022	321.15	325.95	332.00	292.80	292.80	301.45	314.02	87321	274.20	4376	40140	45.97
SANGHIIND	EQ	10-May-2022	43.80	44.00	44.90	42.50	43.00	43.15	44.03	235965	103.89	2798	112577	47.71
SANGHVIMOV	EQ	10-May-2022	176.70	175.00	178.10	172.10	174.65	173.00	174.82	50667	88.57	1333	31009	61.20
SANGINITA	EQ	10-May-2022	21.45	21.90	22.35	21.40	21.80	21.80	21.80	35764	7.80	290	18610	52.04
SANOFI	EQ	10-May-2022	6710.25	6710.50	6720.00	6641.00	6650.00	6692.55	6683.77	11659	779.26	3372	7454	63.93
SANSERA	EQ	10-May-2022	732.00	739.25	744.00	698.10	698.65	705.80	732.16	93275	682.92	15142	20302	21.77
SANWARIA	BZ	10-May-2022	0.95	0.95	1.00	0.95	1.00	0.95	0.98	1012271	9.94	778	-	-
SAPPHIRE	EQ	10-May-2022	1142.75	1134.00	1150.55	1072.10	1111.00	1088.25	1101.64	354983	3910.64	16200	281192	79.21
SARDAEN	EQ	10-May-2022	1148.20	1120.00	1161.90	1051.00	1054.00	1066.75	1113.88	89584	997.86	10612	34519	38.53
SAREGAMA	EQ	10-May-2022	394.55	391.50	403.00	387.70	390.00	390.85	393.32	88915	349.72	6975	54781	61.61
SARLAPOLY	EQ	10-May-2022	54.50	53.90	55.35	49.95	51.25	51.40	52.85	130529	68.98	1441	78681	60.28
SARVESHWAR	SM	10-May-2022	44.55	43.05	43.10	42.35	42.35	42.35	42.88	6400	2.74	4	4800	75.00
SASKEN	EQ	10-May-2022	762.25	766.10	772.75	745.00	750.00	750.45	754.33	14476	109.20	1856	8558	59.12
SASTASUNDR	EQ	10-May-2022	364.50	364.00	376.65	351.35	356.30	354.40	358.88	38365	137.69	2908	21997	57.34
SATHAISPAT	BE	10-May-2022	3.30	3.40	3.45	3.40	3.40	3.40	3.41	1750	0.06	4	-	-
SATIA	EQ	10-May-2022	124.45	123.60	127.50	112.55	117.90	117.40	119.65	288650	345.37	6295	152247	52.74
SATIN	EQ	10-May-2022	116.90	116.90	120.85	111.10	115.40	113.80	116.48	249643	290.77	4035	134943	54.05
SBC	EQ	10-May-2022	5.75	5.85	6.00	5.70	5.95	6.00	5.98	820639	49.10	1299	447321	54.51
SBCL	EQ	10-May-2022	429.85	429.85	438.40	408.40	417.00	411.25	422.84	44341	187.49	3744	23336	52.63
SBICARD	EQ	10-May-2022	761.50	763.80	775.00	753.65	766.75	768.25	768.19	1297042	9963.71	40171	628741	48.47
SBIETFCON	EQ	10-May-2022	66.97	67.90	67.90	66.50	66.78	66.78	66.89	5350	3.58	120	4281	80.02
SBIETFIT	EQ	10-May-2022	315.37	319.95	319.95	305.10	311.83	312.39	313.36	12044	37.74	296	7470	62.02
SBIETFPB	EQ	10-May-2022	173.71	174.20	175.75	173.50	174.20	174.98	174.78	2842	4.97	48	441	15.52
SBIETFQLTY	EQ	10-May-2022	141.89	142.00	143.99	141.01	141.01	141.47	141.98	3541	5.03	95	2714	76.65
SBILIFE	EQ	10-May-2022	1064.45	1070.00	1096.80	1062.00	1076.90	1081.05	1081.09	1410429	15248.00	76977	637026	45.17
SBIN	EQ	10-May-2022	475.90	477.00	482.55	473.50	474.00	475.20	477.99	10884328	52026.12	183663	3973819	36.51
SCAPDVR	EQ	10-May-2022	10.70	10.40	10.95	10.40	10.85	10.85	10.80	603381	65.15	241	524688	86.96
SCHAEFFLER	EQ	10-May-2022	2193.20	2195.00	2263.40	2092.65	2133.70	2164.70	2200.34	71344	1569.81	9906	39961	56.01
SCHAND	EQ	10-May-2022	101.30	100.30	101.20	96.00	96.20	96.90	98.72	49466	48.83	976	32726	66.16
SCHNEIDER	EQ	10-May-2022	119.25	119.25	122.55	114.25	115.00	115.35	119.06	717835	854.68	9559	296702	41.33
SCI	EQ	10-May-2022	117.65	117.65	120.70	116.50	116.50	117.40	118.74	1235326	1466.81	10874	421624	34.13
SDBL	BE	10-May-2022	61.55	61.20	63.40	58.50	62.00	59.20	60.42	112031	67.69	687	-	-
SDL24BEES	EQ	10-May-2022	106.30	106.00	107.40	106.00	107.00	107.00	106.08	54	0.06	5	53	98.15
SDL26BEES	EQ	10-May-2022	105.99	105.97	106.01	104.00	104.16	104.54	105.98	25960	27.51	23	25911	99.81
SEAMECLTD	EQ	10-May-2022	1018.45	999.05	1037.70	872.60	885.00	892.45	949.87	62885	597.32	7770	28463	45.26
SECURCRED	SM	10-May-2022	108.95	103.60	108.00	103.60	103.60	103.95	103.85	32400	33.65	19	31800	98.15
SECURKLOUD	EQ	10-May-2022	74.25	74.25	74.25	67.20	68.55	68.40	70.68	100336	70.92	2273	62746	62.54
SEJALLTD	BE	10-May-2022	251.45	250.90	263.00	240.75	250.00	246.85	249.26	2887	7.20	73	-	-
SELAN	EQ	10-May-2022	196.75	196.25	198.55	192.20	192.30	193.85	194.83	91703	178.67	1335	61745	67.33
SELMC	BE	10-May-2022	1535.30	1504.60	1504.60	1504.60	1504.60	1504.60	1504.60	227	3.42	55	-	-
SEPC	EQ	10-May-2022	8.80	8.65	9.05	8.60	8.70	8.75	8.93	1196544	106.81	819	933437	78.01
SEPOWER	EQ	10-May-2022	21.15	21.15	21.85	20.10	20.10	20.10	20.65	69752	14.40	384	39479	56.60
SEQUENT	EQ	10-May-2022	131.40	129.90	133.75	120.10	121.60	121.65	126.46	1116808	1412.34	16903	362011	32.41
SERVOTECH	EQ	10-May-2022	84.85	84.80	89.00	83.70	88.35	87.70	85.61	125675	107.59	649	8031	6.39
SESHAPAPER	EQ	10-May-2022	190.70	191.25	196.85	185.50	185.50	187.20	193.38	125365	242.43	4072	59843	47.74
SETCO	EQ	10-May-2022	14.85	14.90	15.05	14.55	14.60	14.60	14.67	125839	18.46	336	103098	81.93
SETF10GILT	EQ	10-May-2022	195.45	196.00	197.50	196.00	196.50	196.50	196.48	155	0.30	7	151	97.42
SETFGOLD	EQ	10-May-2022	45.69	45.79	45.79	45.25	45.37	45.42	45.41	2427516	1102.38	2128	1901167	78.32
SETFNIF50	EQ	10-May-2022	167.19	166.83	168.15	165.00	166.20	166.47	167.02	390267	651.83	2547	215564	55.24
SETFNIFBK	EQ	10-May-2022	342.61	344.00	350.00	342.22	343.20	344.10	344.25	26552	91.40	636	8651	32.58
SETFNN50	EQ	10-May-2022	413.56	416.98	418.00	403.50	404.15	404.70	411.52	33328	137.15	970	30273	90.83
SETUINFRA	BE	10-May-2022	2.75	2.65	2.70	2.65	2.65	2.65	2.65	71735	1.90	108	-	-
SEYAIND	BE	10-May-2022	31.40	31.05	31.05	29.85	29.85	29.85	30.25	17650	5.34	115	-	-
SFL	EQ	10-May-2022	3484.85	3460.00	3550.00	3380.00	3381.05	3438.00	3482.17	13581	472.91	4095	5769	42.48
SGBAPR28I	GB	10-May-2022	4767.74	4780.00	4780.00	4750.90	4751.00	4752.29	4760.74	336	16.00	39	336	100.00
SGBAUG24	GB	10-May-2022	5007.13	5000.00	5040.00	4970.00	4976.00	4983.94	4990.24	260	12.97	34	190	73.08
SGBAUG27	GB	10-May-2022	4762.00	4790.00	4790.00	4790.00	4790.00	4790.00	4790.00	12	0.57	1	12	100.00
SGBAUG28V	GB	10-May-2022	4827.50	4825.00	4825.00	4790.00	4815.00	4811.91	4808.17	2283	109.77	227	1783	78.10
SGBAUG29V	GB	10-May-2022	4754.84	4725.05	4792.00	4725.05	4768.00	4767.40	4753.23	267	12.69	45	232	86.89
SGBD29VIII	GB	10-May-2022	4765.97	4777.00	4777.00	4730.20	4750.00	4750.00	4745.81	246	11.67	39	233	94.72
SGBDC27VII	GB	10-May-2022	4780.00	4778.00	4838.00	4778.00	4778.00	4778.00	4803.66	75	3.60	25	75	100.00
SGBDEC26	GB	10-May-2022	4801.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	1	0.05	1	1	100.00
SGBFEB24	GB	10-May-2022	5000.00	5000.00	5005.00	4951.00	4962.00	4962.82	4976.71	77	3.83	14	74	96.10
SGBFEB29XI	GB	10-May-2022	4761.11	4761.11	4774.99	4730.00	4740.00	4748.26	4742.67	509	24.14	36	424	83.30
SGBJ28VIII	GB	10-May-2022	4750.00	4740.00	4779.00	4740.00	4779.00	4779.00	4750.58	14	0.67	5	14	100.00
SGBJAN26	GB	10-May-2022	4849.00	4849.00	4849.00	4849.00	4849.00	4849.00	4849.00	3	0.15	2	3	100.00
SGBJAN27	GB	10-May-2022	4780.00	4780.00	4795.00	4780.00	4795.00	4795.00	4792.50	12	0.58	6	12	100.00
SGBJAN29IX	GB	10-May-2022	4757.48	4732.11	4768.00	4732.11	4753.00	4753.00	4755.78	458	21.78	83	425	92.79
SGBJAN29X	GB	10-May-2022	4768.49	4768.49	4799.00	4721.00	4745.00	4745.00	4758.75	335	15.94	36	280	83.58
SGBJAN30IX	GB	10-May-2022	4741.01	4735.00	4770.00	4735.00	4750.00	4750.80	4747.46	170	8.07	45	135	79.41
SGBJU29III	GB	10-May-2022	4758.00	4730.10	4759.99	4730.10	4756.00	4749.27	4747.88	397	18.85	49	345	86.90
SGBJUL25	GB	10-May-2022	5001.00	5050.00	5050.00	4963.00	5000.00	5000.00	5007.21	145	7.26	21	96	66.21
SGBJUL28IV	GB	10-May-2022	4752.10	4722.00	4780.00	4722.00	4750.00	4750.00	4760.83	493	23.47	53	406	82.35
SGBJUL29IV	GB	10-May-2022	4762.61	4760.00	4760.00	4732.00	4751.00	4756.02	4749.95	669	31.78	114	586	87.59
SGBJUN28	GB	10-May-2022	4761.50	4760.00	4769.79	4726.01	4755.00	4753.20	4752.49	269	12.78	98	223	82.90
SGBJUN29II	GB	10-May-2022	4763.02	4732.00	4763.00	4732.00	4750.11	4751.00	4751.04	747	35.49	38	701	93.84
SGBMAR24	GB	10-May-2022	5367.32	4966.00	5140.00	4950.00	4950.00	4950.00	4970.78	185	9.20	34	121	65.41
SGBMAR25	GB	10-May-2022	4930.80	4905.00	4960.00	4900.00	4912.00	4913.05	4910.19	484	23.77	81	413	85.33
SGBMAR28X	GB	10-May-2022	4761.17	4753.90	4753.90	4753.90	4753.90	4753.90	4753.90	1	0.05	1	1	100.00
SGBMAR30X	GB	10-May-2022	4766.12	4750.00	4815.00	4711.00	4750.00	4753.48	4768.41	226	10.78	63	182	80.53
SGBMAY25	GB	10-May-2022	4890.00	4900.00	5000.00	4850.00	4860.00	4854.17	4885.93	1209	59.07	36	1179	97.52
SGBMAY26	GB	10-May-2022	4959.99	4826.00	4828.00	4790.00	4790.00	4793.05	4793.60	60	2.88	9	60	100.00
SGBMAY28	GB	10-May-2022	4770.70	4755.09	4760.00	4755.09	4760.00	4760.00	4758.13	23	1.09	8	23	100.00
SGBMAY29I	GB	10-May-2022	4768.24	4731.00	4775.00	4731.00	4759.00	4764.83	4760.19	1175	55.93	94	1045	88.94
SGBMR29XII	GB	10-May-2022	4757.94	4760.00	4760.00	4735.00	4741.00	4755.42	4748.11	684	32.48	57	630	92.11
SGBN28VIII	GB	10-May-2022	4791.01	4750.00	4805.00	4750.00	4791.26	4793.95	4792.37	182	8.72	31	171	93.96
SGBNOV23	GB	10-May-2022	5134.50	5100.00	5100.00	5066.00	5066.00	5066.00	5083.00	20	1.02	2	20	100.00
SGBNOV24	GB	10-May-2022	4926.42	4920.00	4950.00	4920.00	4925.00	4923.29	4922.32	137	6.74	15	117	85.40
SGBNOV26	GB	10-May-2022	4850.00	4825.00	4825.00	4825.00	4825.00	4825.00	4825.00	1	0.05	1	1	100.00
SGBNV29VII	GB	10-May-2022	4766.14	4736.00	4758.00	4711.10	4747.00	4747.00	4738.84	630	29.85	97	460	73.02
SGBOC28VII	GB	10-May-2022	4754.66	4754.00	4790.00	4721.10	4745.01	4746.67	4762.71	209	9.95	89	189	90.43
SGBOCT26	GB	10-May-2022	4880.00	4770.00	4850.00	4770.00	4850.00	4850.00	4845.00	16	0.78	4	16	100.00
SGBOCT27	GB	10-May-2022	4759.00	4736.00	4774.00	4735.00	4770.00	4767.91	4746.70	74	3.51	22	57	77.03
SGBOCT27VI	GB	10-May-2022	4798.88	4800.00	4852.00	4800.00	4850.00	4850.00	4823.07	30	1.45	8	30	100.00
SGBSEP24	GB	10-May-2022	4934.01	4933.00	4999.00	4911.00	4913.00	4911.64	4930.67	341	16.81	30	229	67.16
SGBSEP27	GB	10-May-2022	4825.00	4750.00	4860.00	4750.00	4800.00	4800.00	4800.36	28	1.34	4	28	100.00
SGBSEP28VI	GB	10-May-2022	4761.94	4762.00	4795.00	4750.00	4761.00	4756.96	4767.86	855	40.77	89	628	73.45
SGBSEP29VI	GB	10-May-2022	4751.86	4732.00	4770.00	4731.00	4745.50	4758.32	4745.98	1054	50.02	92	875	83.02
SGIL	EQ	10-May-2022	180.45	193.65	193.70	174.00	174.00	176.20	181.21	6746	12.22	463	3210	47.58
SGL	EQ	10-May-2022	24.35	23.35	24.85	23.30	24.85	24.50	24.10	13173	3.17	172	7220	54.81
SHAHALLOYS	EQ	10-May-2022	76.85	76.85	79.45	73.05	73.05	73.35	75.60	44668	33.77	694	26538	59.41
SHAILY	EQ	10-May-2022	2080.70	2069.55	2080.00	1971.15	2037.00	2006.75	2040.68	1162	23.71	356	790	67.99
SHAKTIPUMP	EQ	10-May-2022	465.45	467.90	474.85	457.00	458.00	459.10	464.20	36860	171.11	1983	19825	53.78
SHALBY	EQ	10-May-2022	115.10	115.65	118.70	113.05	114.60	114.70	114.79	34961	40.13	1066	20032	57.30
SHALPAINTS	EQ	10-May-2022	137.55	137.95	143.15	136.00	136.30	137.25	139.37	80676	112.44	2011	42693	52.92
SHANKARA	EQ	10-May-2022	707.70	696.10	713.10	695.10	702.20	699.35	705.21	64669	456.05	3517	20419	31.57
SHANTI	EQ	10-May-2022	21.40	21.40	22.40	20.40	21.00	21.00	20.74	3426	0.71	19	1940	56.63
SHANTIGEAR	EQ	10-May-2022	234.45	235.10	238.30	216.20	217.05	219.55	229.12	564378	1293.11	18194	141883	25.14
SHARDACROP	EQ	10-May-2022	617.40	623.90	644.10	619.25	635.00	632.80	633.12	129951	822.74	7553	88842	68.37
SHARDAMOTR	EQ	10-May-2022	700.75	696.95	714.75	661.00	669.95	669.60	689.31	18861	130.01	2250	10381	55.04
SHAREINDIA	EQ	10-May-2022	1265.30	1265.00	1315.00	1260.25	1260.25	1277.05	1290.56	56043	723.27	4020	40412	72.11
SHARIABEES	EQ	10-May-2022	407.80	418.80	418.80	406.00	407.24	406.16	408.40	659	2.69	59	443	67.22
SHEMAROO	EQ	10-May-2022	120.20	123.10	123.10	114.05	115.15	115.55	118.34	25870	30.61	953	16799	64.94
SHIGAN	SM	10-May-2022	121.95	125.85	125.85	119.65	121.45	120.80	121.34	84000	101.93	28	57000	67.86
SHIL	EQ	10-May-2022	309.90	314.90	315.80	280.00	288.95	290.50	299.48	113562	340.09	4214	68992	60.75
SHILPAMED	EQ	10-May-2022	426.75	422.50	431.20	410.00	410.25	412.25	420.81	74561	313.76	2737	39792	53.37
SHIVALIK	EQ	10-May-2022	865.35	876.40	895.50	850.20	862.60	867.80	868.47	5139	44.63	622	2693	52.40
SHIVAMAUTO	EQ	10-May-2022	31.65	30.60	33.00	30.60	31.20	31.75	31.76	233081	74.04	926	151011	64.79
SHIVAMILLS	EQ	10-May-2022	102.85	106.00	107.00	102.35	107.00	104.55	104.27	9213	9.61	225	4758	51.64
SHIVATEX	EQ	10-May-2022	211.30	213.00	215.00	205.00	206.00	205.65	209.05	7096	14.83	302	4190	59.05
SHIVAUM	SM	10-May-2022	133.05	145.00	145.00	145.00	145.00	145.00	145.00	3000	4.35	1	3000	100.00
SHK	EQ	10-May-2022	139.00	141.05	141.05	134.10	136.50	135.35	137.20	142418	195.40	2190	90767	63.73
SHOPERSTOP	EQ	10-May-2022	472.35	474.95	493.90	445.60	460.00	460.15	466.77	338331	1579.22	13705	122854	36.31
SHRADHA	EQ	10-May-2022	45.80	47.35	54.90	47.35	50.25	50.70	52.18	131977	68.87	1629	31243	23.67
SHREDIGCEM	EQ	10-May-2022	65.95	66.20	67.50	65.00	65.90	65.95	66.56	110170	73.32	2232	56689	51.46
SHREECEM	EQ	10-May-2022	24058.30	24000.30	24516.90	23899.15	24480.00	24300.60	24351.47	33489	8155.06	9925	9490	28.34
SHREEPUSHK	EQ	10-May-2022	277.40	275.25	281.00	257.15	260.00	262.55	270.76	225196	609.74	8587	98817	43.88
SHREERAMA	EQ	10-May-2022	14.00	13.75	14.35	13.40	13.55	13.50	13.65	63315	8.64	324	42795	67.59
SHRENIK	EQ	10-May-2022	2.45	2.45	2.60	2.40	2.45	2.45	2.49	2027619	50.48	1291	986080	48.63
SHREYANIND	EQ	10-May-2022	117.60	114.40	121.85	114.40	114.50	115.85	117.76	27170	32.00	610	13243	48.74
SHREYAS	EQ	10-May-2022	331.60	321.10	328.65	305.00	305.10	308.20	314.98	171208	539.27	6332	81264	47.47
SHRIPISTON	BE	10-May-2022	682.60	705.00	705.00	680.00	680.00	680.55	686.57	620	4.26	24	-	-
SHRIRAMCIT	EQ	10-May-2022	1684.75	1684.75	1715.25	1647.00	1690.00	1696.45	1686.41	125090	2109.54	9952	76707	61.32
SHRIRAMPPS	EQ	10-May-2022	66.90	66.00	67.75	65.50	65.95	65.60	66.43	205042	136.21	3029	92766	45.24
SHUBHLAXMI	SM	10-May-2022	17.75	18.00	18.60	18.00	18.60	18.60	18.18	24000	4.36	6	24000	100.00
SHYAMCENT	EQ	10-May-2022	26.00	25.55	27.20	24.70	24.70	24.70	25.18	944909	237.97	2837	541556	57.31
SHYAMMETL	EQ	10-May-2022	309.60	309.65	313.00	303.00	303.00	305.30	307.27	169923	522.11	3693	113825	66.99
SHYAMTEL	BE	10-May-2022	10.60	10.10	10.10	10.10	10.10	10.10	10.10	1460	0.15	3	-	-
SICAL	EQ	10-May-2022	11.55	11.40	11.75	11.15	11.20	11.30	11.39	88586	10.09	318	62971	71.08
SIDDHIKA	SM	10-May-2022	89.80	94.25	94.25	94.25	94.25	94.25	94.25	2000	1.89	1	2000	100.00
SIEMENS	EQ	10-May-2022	2198.45	2198.45	2308.25	2197.95	2249.40	2250.35	2272.10	727855	16537.62	49942	121321	16.67
SIGACHI	EQ	10-May-2022	271.55	275.00	276.25	269.45	271.00	270.35	272.79	37281	101.70	2603	20040	53.75
SIGIND	EQ	10-May-2022	39.80	41.25	41.25	38.45	38.50	38.90	39.55	32203	12.74	479	19394	60.22
SIGMA	SM	10-May-2022	570.00	570.00	570.00	541.50	541.50	541.50	560.50	900	5.04	3	900	100.00
SIKKO	EQ	10-May-2022	56.80	56.85	56.90	53.00	53.15	53.25	56.11	3391	1.90	62	2963	87.38
SIL	BE	10-May-2022	15.75	15.30	15.60	15.00	15.00	15.05	15.18	9274	1.41	39	-	-
SILGO	EQ	10-May-2022	30.40	30.80	31.55	30.05	31.10	30.85	30.65	24835	7.61	177	20964	84.41
SILINV	EQ	10-May-2022	336.15	334.45	341.25	315.55	320.10	321.05	325.75	1815	5.91	143	1265	69.70
SILLYMONKS	EQ	10-May-2022	20.70	21.35	21.35	20.15	20.15	20.35	20.64	2338	0.48	42	2050	87.68
SILVER	EQ	10-May-2022	64.09	64.00	64.19	63.50	63.50	63.62	63.83	41095	26.23	567	33719	82.05
SILVERBEES	EQ	10-May-2022	61.98	62.29	62.29	61.38	61.40	61.64	61.74	451137	278.54	1525	420691	93.25
SILVERTUC	SM	10-May-2022	212.40	228.40	233.50	228.40	230.00	231.75	230.63	3000	6.92	3	3000	100.00
SIMBHALS	BE	10-May-2022	29.45	28.90	29.40	28.00	28.00	28.00	28.40	51217	14.54	239	-	-
SIMPLEXINF	BE	10-May-2022	80.50	77.20	84.45	77.20	80.00	81.85	82.49	104149	85.91	417	-	-
SINTERCOM	EQ	10-May-2022	90.50	90.80	91.30	90.00	90.00	90.00	90.05	13233	11.92	66	12282	92.81
SIRCA	EQ	10-May-2022	469.80	465.30	477.70	464.00	464.20	467.90	471.25	11112	52.37	440	7470	67.22
SIS	EQ	10-May-2022	484.50	484.50	492.85	471.55	485.00	481.45	483.40	76686	370.70	4455	43398	56.59
SITINET	BE	10-May-2022	2.35	2.35	2.45	2.25	2.30	2.30	2.34	1896775	44.42	1346	-	-
SIYSIL	EQ	10-May-2022	616.50	615.00	629.00	563.60	572.00	577.20	599.52	100831	604.50	6903	48420	48.02
SJS	EQ	10-May-2022	388.75	385.05	397.95	385.05	391.00	393.80	392.12	69106	270.98	5539	47601	68.88
SJVN	EQ	10-May-2022	27.95	28.15	28.20	27.45	27.50	27.60	27.74	2139013	593.44	7876	1135870	53.10
SKFINDIA	EQ	10-May-2022	3171.95	3185.00	3227.45	3141.25	3160.75	3160.05	3157.87	36162	1141.95	4885	27522	76.11
SKIPPER	EQ	10-May-2022	56.60	56.05	57.70	56.05	56.95	56.65	56.94	40586	23.11	605	23674	58.33
SKMEGGPROD	EQ	10-May-2022	65.00	65.85	66.15	63.00	63.00	63.25	64.06	38171	24.45	956	23269	60.96
SKSTEXTILE	SM	10-May-2022	20.05	19.05	19.05	19.05	19.05	19.05	19.05	1000	0.19	1	1000	100.00
SMARTLINK	EQ	10-May-2022	115.80	112.50	116.95	112.50	113.70	113.70	114.56	5793	6.64	380	3483	60.12
SMCGLOBAL	EQ	10-May-2022	83.40	82.40	84.35	80.10	81.05	82.65	82.68	324060	267.93	2245	207750	64.11
SMLISUZU	EQ	10-May-2022	613.65	617.85	619.90	582.30	583.00	592.40	603.57	6870	41.47	521	4651	67.70
SMLT	EQ	10-May-2022	100.95	100.65	103.95	99.05	100.55	100.85	100.81	9428	9.50	692	3674	38.97
SMSLIFE	EQ	10-May-2022	639.65	638.90	638.90	620.00	626.05	622.45	629.00	1099	6.91	186	856	77.89
SMSPHARMA	EQ	10-May-2022	93.45	94.45	94.45	90.85	90.90	91.90	92.35	37468	34.60	817	27830	74.28
SMVD	SM	10-May-2022	18.35	19.25	19.25	19.25	19.25	19.25	19.25	4000	0.77	2	4000	100.00
SNOWMAN	EQ	10-May-2022	36.45	36.50	36.85	33.30	33.65	34.35	35.24	347008	122.29	2515	149141	42.98
SOBHA	EQ	10-May-2022	576.05	574.00	582.70	526.00	532.00	531.55	547.50	495143	2710.93	20940	174539	35.25
SOFTTECH	BE	10-May-2022	113.05	113.05	118.60	107.55	118.60	118.60	110.62	162	0.18	7	-	-
SOLARA	EQ	10-May-2022	470.65	472.00	477.00	445.00	446.00	449.55	457.38	100173	458.17	5141	56982	56.88
SOLARINDS	EQ	10-May-2022	2983.65	2983.65	3027.45	2880.00	2906.00	2902.30	2939.80	42082	1237.13	5290	22495	53.46
SOMANYCERA	EQ	10-May-2022	605.55	602.00	618.00	586.75	590.10	596.20	598.08	46083	275.61	6240	18220	39.54
SOMATEX	BE	10-May-2022	7.40	7.15	7.75	7.15	7.40	7.55	7.59	24979	1.90	74	-	-
SOMICONVEY	EQ	10-May-2022	35.60	35.15	36.80	35.00	35.00	35.05	35.33	5490	1.94	154	3310	60.29
SONACOMS	EQ	10-May-2022	600.65	604.95	614.50	568.50	570.00	571.85	593.19	1106500	6563.68	42763	636377	57.51
SONAMCLOCK	EQ	10-May-2022	89.90	90.00	90.50	88.05	90.00	88.55	89.68	110921	99.48	397	323	0.29
SONATSOFTW	EQ	10-May-2022	656.90	665.90	681.20	626.10	626.10	633.60	649.81	170363	1107.03	10900	63072	37.02
SORILINFRA	EQ	10-May-2022	64.25	65.40	65.40	64.50	64.70	64.75	64.83	12197	7.91	210	9804	80.38
SOTL	EQ	10-May-2022	1088.40	1081.00	1097.95	1053.00	1065.00	1062.45	1066.86	4475	47.74	1304	2659	59.42
SOUTHBANK	EQ	10-May-2022	8.05	8.10	8.15	7.90	7.95	7.90	8.03	3829961	307.42	5564	1860816	48.59
SOUTHWEST	EQ	10-May-2022	200.30	204.35	208.00	197.05	202.80	199.80	206.33	30683	63.31	216	2751	8.97
SPAL	EQ	10-May-2022	391.65	390.00	394.00	350.25	355.65	356.45	373.77	114354	427.42	3531	91454	79.97
SPANDANA	EQ	10-May-2022	419.65	411.00	427.80	396.10	396.10	407.90	415.93	153291	637.59	10833	40341	26.32
SPARC	EQ	10-May-2022	233.45	234.65	237.80	220.70	223.85	222.30	227.80	268183	610.92	5949	116540	43.46
SPECIALITY	EQ	10-May-2022	134.85	136.15	138.50	125.15	127.00	129.25	133.49	103787	138.55	2951	39567	38.12
SPENCERS	EQ	10-May-2022	79.20	79.70	81.40	76.80	76.80	78.25	79.69	104296	83.12	2054	52961	50.78
SPENTEX	BZ	10-May-2022	2.55	2.45	2.60	2.45	2.50	2.50	2.51	32478	0.82	18	-	-
SPIC	EQ	10-May-2022	67.75	68.10	70.70	64.25	64.75	65.75	68.46	1576294	1079.15	12272	286261	18.16
SPICEJET	EQ	10-May-2022	50.35	49.65	51.10	49.55	50.10	50.10	50.44	1121968	565.97	5848	379733	33.85
SPLIL	EQ	10-May-2022	59.25	58.30	59.85	55.15	55.60	55.95	57.70	66636	38.45	1265	34387	51.60
SPMLINFRA	EQ	10-May-2022	47.70	46.75	48.30	45.35	45.35	45.35	46.13	91507	42.21	406	76531	83.63
SPRL	SM	10-May-2022	80.00	80.00	80.00	80.00	80.00	80.00	80.00	3200	2.56	2	3200	100.00
SPTL	BE	10-May-2022	6.60	6.35	6.90	6.35	6.90	6.85	6.74	1859065	125.25	1110	-	-
SREEL	EQ	10-May-2022	174.65	178.95	182.85	174.35	179.15	180.00	179.41	17570	31.52	611	12627	71.87
SREIBNPNCD	NU	10-May-2022	163.00	145.00	160.00	140.10	155.00	155.00	151.68	300	0.46	4	250	83.33
SREIBNPNCD	Y8	10-May-2022	272.01	266.50	289.00	266.50	288.99	288.99	275.61	77	0.21	4	52	67.53
SREINFRA	EQ	10-May-2022	4.95	4.90	5.15	4.90	4.90	4.90	4.96	537288	26.67	553	258143	48.05
SRF	EQ	10-May-2022	2224.30	2280.00	2295.05	2100.00	2104.00	2113.15	2187.12	2412934	52773.72	186144	710148	29.43
SRHHYPOLTD	EQ	10-May-2022	412.05	415.00	415.00	382.25	382.25	386.35	402.42	21228	85.43	1321	11633	54.80
SRPL	EQ	10-May-2022	98.00	93.10	93.10	93.10	93.10	93.10	93.10	24515	22.82	79	24515	100.00
SRTRANSFIN	EQ	10-May-2022	1157.00	1157.00	1177.95	1145.00	1157.10	1160.35	1159.39	902676	10465.52	26396	489270	54.20
SRTRANSFIN	YH	10-May-2022	1019.85	1007.05	1007.05	1007.00	1007.00	1007.00	1007.01	60	0.60	2	60	100.00
SRTRANSFIN	YI	10-May-2022	1050.00	1065.00	1069.80	1065.00	1069.80	1069.80	1066.56	101	1.08	4	100	99.01
SRTRANSFIN	YK	10-May-2022	1082.00	1083.15	1089.00	1083.15	1089.00	1089.00	1086.97	115	1.25	3	75	65.22
SRTRANSFIN	YL	10-May-2022	1115.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	200	2.25	2	200	100.00
SRTRANSFIN	YN	10-May-2022	1423.20	1425.00	1430.00	1425.00	1430.00	1430.00	1429.81	104	1.49	7	104	100.00
SRTRANSFIN	YV	10-May-2022	1019.04	1022.00	1022.00	1020.00	1022.00	1022.00	1020.67	150	1.53	3	150	100.00
SRTRANSFIN	YW	10-May-2022	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	50	0.54	1	50	100.00
SRTRANSFIN	YY	10-May-2022	1041.05	1046.00	1046.00	1046.00	1046.00	1046.00	1046.00	75	0.78	4	75	100.00
SRTRANSFIN	Z8	10-May-2022	1115.00	1075.00	1075.00	1072.05	1072.05	1072.05	1073.53	2	0.02	2	1	50.00
SRTRANSFIN	ZF	10-May-2022	1004.00	1007.00	1008.00	1000.00	1008.00	1008.00	1003.68	110	1.10	4	100	90.91
SSINFRA	SM	10-May-2022	21.65	21.45	21.45	21.45	21.45	21.45	21.45	3000	0.64	1	3000	100.00
SSWL	EQ	10-May-2022	813.35	813.00	822.50	785.05	785.60	797.95	808.04	41104	332.14	7221	17381	42.29
STAR	EQ	10-May-2022	293.35	294.00	297.80	280.20	280.80	281.75	287.22	449418	1290.80	9842	163390	36.36
STARCEMENT	EQ	10-May-2022	88.65	89.95	89.95	86.40	87.70	87.25	87.98	69486	61.13	1979	29240	42.08
STARHEALTH	EQ	10-May-2022	698.00	685.30	705.00	685.30	697.95	697.40	696.27	109027	759.13	9615	62605	57.42
STARPAPER	EQ	10-May-2022	157.40	158.60	162.25	147.00	151.50	152.75	157.50	98243	154.73	2601	44851	45.65
STARTECK	EQ	10-May-2022	158.65	146.35	152.15	142.80	142.80	142.80	145.13	54282	78.78	953	17497	32.23
STCINDIA	EQ	10-May-2022	96.60	96.20	98.60	89.05	89.70	90.90	93.93	55416	52.05	1195	27672	49.94
STEELCAS	EQ	10-May-2022	326.35	330.00	335.05	325.00	325.00	325.55	326.05	12162	39.65	464	8730	71.78
STEELCITY	EQ	10-May-2022	59.30	59.90	60.30	57.50	57.55	57.90	58.43	23607	13.79	236	19119	80.99
STEELXIND	EQ	10-May-2022	182.90	173.80	179.00	173.80	173.80	173.80	173.95	493814	858.97	1140	436056	88.30
STEL	EQ	10-May-2022	124.70	124.90	126.90	121.60	123.90	122.15	123.88	4158	5.15	158	2367	56.93
STERTOOLS	EQ	10-May-2022	134.40	135.50	135.50	123.00	124.00	125.40	129.08	46072	59.47	1884	26430	57.37
STLTECH	EQ	10-May-2022	171.35	171.40	175.40	165.55	166.15	166.90	170.29	510882	869.96	11482	194292	38.03
STOVEKRAFT	EQ	10-May-2022	585.30	585.00	593.60	562.70	567.05	569.25	581.27	42733	248.39	3816	20185	47.24
STYLAMIND	EQ	10-May-2022	986.10	986.10	989.05	856.00	864.75	877.90	924.16	40463	373.94	3631	22841	56.45
SUBCAPCITY	BE	10-May-2022	95.15	90.40	90.40	90.40	90.40	90.40	90.40	51	0.05	6	-	-
SUBEXLTD	EQ	10-May-2022	32.25	32.05	32.85	31.20	31.35	31.45	32.09	2264063	726.61	7387	1187719	52.46
SUBROS	EQ	10-May-2022	321.30	319.85	324.00	304.20	309.00	307.95	313.75	8812	27.65	683	3724	42.26
SUDARSCHEM	EQ	10-May-2022	482.35	482.00	490.75	479.00	479.65	482.00	484.90	57451	278.58	6318	22003	38.30
SUMEETINDS	EQ	10-May-2022	9.55	9.20	9.50	9.10	9.10	9.10	9.14	356740	32.62	676	237276	66.51
SUMICHEM	EQ	10-May-2022	427.40	427.45	437.85	409.20	410.00	418.05	429.48	442473	1900.34	19856	217155	49.08
SUMIT	EQ	10-May-2022	12.65	13.05	13.05	12.40	12.50	12.50	12.69	9837	1.25	62	3636	36.96
SUMMITSEC	EQ	10-May-2022	596.70	605.60	605.65	582.00	594.85	588.40	593.80	2276	13.51	327	1553	68.23
SUNCLAYLTD	EQ	10-May-2022	3749.20	3749.20	3800.00	3636.00	3644.95	3680.75	3713.94	3092	114.83	647	1725	55.79
SUNDARAM	EQ	10-May-2022	3.40	3.25	3.45	3.15	3.25	3.20	3.32	444483	14.76	549	309082	69.54
SUNDARMFIN	EQ	10-May-2022	1915.35	1900.05	1929.00	1831.00	1868.85	1864.20	1864.59	51347	957.41	9906	24067	46.87
SUNDARMHLD	EQ	10-May-2022	72.95	72.50	74.90	71.75	72.85	73.25	73.63	73933	54.43	862	45039	60.92
SUNDRMBRAK	EQ	10-May-2022	350.35	352.10	355.95	339.75	339.75	341.50	343.97	2921	10.05	259	1641	56.18
SUNDRMFAST	EQ	10-May-2022	755.35	755.00	767.50	720.00	725.05	724.40	735.75	48372	355.90	7114	24491	50.63
SUNFLAG	EQ	10-May-2022	106.45	105.00	109.40	99.75	100.25	100.40	104.39	503182	525.25	6544	188272	37.42
SUNPHARMA	EQ	10-May-2022	885.40	885.00	890.85	846.50	861.00	861.85	862.18	6975331	60139.71	180672	3388676	48.58
SUNTECK	EQ	10-May-2022	444.90	443.00	449.05	434.00	435.75	437.85	441.11	247443	1091.50	11205	57331	23.17
SUNTV	EQ	10-May-2022	446.80	442.25	449.70	435.00	436.55	436.55	442.09	355003	1569.42	9120	120692	34.00
SUPERHOUSE	EQ	10-May-2022	171.60	173.25	174.45	167.05	168.45	168.65	170.82	7604	12.99	314	4131	54.33
SUPERSPIN	BE	10-May-2022	12.35	12.40	12.45	11.80	12.05	11.90	12.01	15737	1.89	81	-	-
SUPRAJIT	EQ	10-May-2022	344.70	343.30	365.00	323.30	327.00	331.00	342.70	176367	604.41	9678	54886	31.12
SUPREMEENG	BE	10-May-2022	2.70	2.75	2.80	2.60	2.70	2.65	2.78	1028112	28.59	647	-	-
SUPREMEIND	EQ	10-May-2022	1925.55	1935.70	1935.70	1882.00	1906.30	1901.60	1904.35	68449	1303.51	11812	41813	61.09
SUPREMEINF	EQ	10-May-2022	10.85	11.15	11.15	10.35	10.65	10.40	10.63	63812	6.78	144	57370	89.90
SUPRIYA	EQ	10-May-2022	351.80	349.00	369.00	335.05	340.15	346.25	355.86	342498	1218.82	11046	94435	27.57
SURANASOL	EQ	10-May-2022	22.95	22.80	24.50	22.50	22.85	22.85	23.40	97720	22.86	1029	45005	46.06
SURANAT&P	EQ	10-May-2022	12.60	12.60	12.70	12.00	12.00	12.05	12.34	189796	23.42	637	127706	67.29
SURANI	SM	10-May-2022	44.50	42.50	46.00	42.35	46.00	46.00	43.33	8000	3.47	4	4000	50.00
SURYALAXMI	EQ	10-May-2022	78.15	78.15	81.10	75.50	75.50	77.05	78.56	37531	29.48	391	29665	79.04
SURYAROSNI	EQ	10-May-2022	406.75	412.00	416.65	383.00	385.00	386.70	396.30	76425	302.87	5765	40915	53.54
SURYODAY	EQ	10-May-2022	140.45	140.20	142.40	133.80	135.40	137.10	139.20	118318	164.70	2895	35119	29.68
SUTLEJTEX	EQ	10-May-2022	74.90	74.50	75.90	70.30	70.90	72.00	74.04	378634	280.36	6018	145094	38.32
SUULD	EQ	10-May-2022	91.75	89.00	96.30	88.10	89.00	88.30	90.33	104622	94.51	1583	70224	67.12
SUVEN	EQ	10-May-2022	79.80	79.70	80.85	76.95	77.10	77.40	78.45	142165	111.53	2649	67826	47.71
SUVENPHAR	EQ	10-May-2022	566.25	560.00	563.95	525.00	527.80	532.40	538.86	387929	2090.39	18674	176871	45.59
SUVIDHAA	EQ	10-May-2022	7.45	7.40	7.65	7.30	7.40	7.35	7.47	103259	7.71	489	69569	67.37
SUZLON	EQ	10-May-2022	9.70	9.60	9.90	9.50	9.55	9.50	9.65	27041923	2610.89	23414	13272749	49.08
SVPGLOB	EQ	10-May-2022	49.60	49.55	50.65	48.00	48.80	48.70	49.01	302515	148.26	1375	233160	77.07
SWANENERGY	EQ	10-May-2022	293.90	291.00	296.00	268.30	278.30	277.75	284.12	204183	580.12	7174	107379	52.59
SWARAJ	SM	10-May-2022	73.65	73.20	74.65	66.30	66.30	66.95	69.05	44000	30.38	22	36000	81.82
SWARAJENG	EQ	10-May-2022	1540.20	1547.95	1548.00	1528.05	1528.05	1531.90	1533.41	6152	94.34	864	3950	64.21
SWELECTES	EQ	10-May-2022	400.20	400.00	405.15	380.20	380.20	380.20	385.84	17297	66.74	849	12627	73.00
SWSOLAR	EQ	10-May-2022	343.05	344.00	348.90	330.25	330.65	334.50	340.37	237513	808.43	7264	109569	46.13
SYMPHONY	EQ	10-May-2022	1109.80	1108.00	1130.90	1070.15	1077.20	1075.20	1098.73	56517	620.97	5381	26066	46.12
SYNGENE	EQ	10-May-2022	565.20	561.00	571.10	555.00	563.60	567.50	566.08	319585	1809.09	7126	184794	57.82
TAINWALCHM	EQ	10-May-2022	84.35	86.40	86.40	80.25	81.05	82.30	82.89	14748	12.22	437	6064	41.12
TAJGVK	EQ	10-May-2022	153.40	153.50	160.85	144.00	144.90	146.00	152.65	599183	914.68	12340	139871	23.34
TAKE	EQ	10-May-2022	25.90	26.10	27.50	23.20	24.05	23.85	25.13	1183985	297.52	5585	550956	46.53
TALBROAUTO	EQ	10-May-2022	416.50	420.00	438.00	415.55	428.80	421.10	427.96	93005	398.02	6140	18863	20.28
TANLA	EQ	10-May-2022	1308.95	1308.95	1328.50	1198.00	1225.00	1224.95	1264.19	274941	3475.79	27059	140584	51.13
TANTIACONS	BZ	10-May-2022	15.80	16.00	16.10	15.05	15.05	15.05	15.72	14295	2.25	54	-	-
TARACHAND	SM	10-May-2022	44.45	45.45	45.45	45.45	45.45	45.45	45.45	2000	0.91	1	2000	100.00
TARC	EQ	10-May-2022	41.70	41.40	42.70	38.80	39.20	39.40	40.58	1254817	509.19	5196	669589	53.36
TARMAT	EQ	10-May-2022	56.60	57.50	57.50	53.75	54.20	54.85	56.21	13990	7.86	265	9455	67.58
TARSONS	EQ	10-May-2022	640.05	641.40	656.75	635.15	640.50	639.95	645.26	66724	430.55	5106	35468	53.16
TASTYBITE	EQ	10-May-2022	10734.40	10706.95	10845.00	10700.00	10845.00	10817.30	10778.16	306	32.98	189	145	47.39
TATACAPHSG	N2	10-May-2022	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	1	0.01	1	1	100.00
TATACAPHSG	N4	10-May-2022	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	400	4.12	7	400	100.00
TATACAPHSG	N6	10-May-2022	1058.00	1047.21	1047.21	1047.21	1047.21	1047.21	1047.21	50	0.52	1	50	100.00
TATACAPHSG	N8	10-May-2022	1065.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	100	1.07	2	100	100.00
TATACAPHSG	NA	10-May-2022	1099.95	1099.99	1099.99	1073.10	1073.10	1073.10	1090.79	104	1.13	9	100	96.15
TATACHEM	EQ	10-May-2022	1007.10	1003.00	1019.95	958.40	960.50	967.35	985.92	1496830	14757.53	48422	375815	25.11
TATACOFFEE	EQ	10-May-2022	203.45	203.50	207.95	200.00	200.20	200.55	203.61	820481	1670.54	10420	247825	30.20
TATACOMM	EQ	10-May-2022	1022.85	1019.00	1042.95	991.60	1004.75	1001.90	1023.20	487168	4984.73	21461	165146	33.90
TATACONSUM	EQ	10-May-2022	758.25	759.45	772.45	743.05	746.00	745.80	757.61	1326184	10047.32	46950	450053	33.94
TATAELXSI	EQ	10-May-2022	7227.30	7168.00	7305.00	6771.00	6795.00	6815.70	7017.01	602605	42284.83	102892	190844	31.67
TATAINVEST	EQ	10-May-2022	1456.30	1455.00	1473.15	1400.00	1404.00	1428.70	1446.05	21100	305.12	2406	12256	58.09
TATAMETALI	EQ	10-May-2022	748.20	745.00	763.45	725.00	726.00	731.45	746.93	101939	761.42	7254	15856	15.55
TATAMOTORS	EQ	10-May-2022	403.95	400.00	408.50	389.60	390.95	391.75	399.69	16540303	66110.42	255247	4646454	28.09
TATAMTRDVR	EQ	10-May-2022	198.75	196.20	200.00	190.50	191.00	192.45	195.44	2164288	4229.84	38344	947812	43.79
TATAPOWER	EQ	10-May-2022	230.00	229.95	234.50	220.65	221.40	222.15	227.63	30274946	68913.64	290171	6957143	22.98
TATASTEEL	EQ	10-May-2022	1252.25	1251.00	1254.65	1158.55	1161.25	1164.90	1196.85	14553742	174186.66	344143	5591353	38.42
TATASTLLP	EQ	10-May-2022	685.40	688.80	698.05	667.20	667.55	674.45	675.51	74107	500.60	5228	35821	48.34
TATVA	EQ	10-May-2022	2148.00	2147.00	2190.50	2090.00	2096.80	2109.35	2135.08	12410	264.96	2243	7346	59.19
TBZ	EQ	10-May-2022	61.55	62.20	62.70	59.05	59.65	59.90	60.77	93157	56.61	1538	55733	59.83
TCFSL	ND	10-May-2022	1077.94	1100.00	1100.00	1075.75	1080.00	1077.25	1081.32	2623	28.36	15	2577	98.25
TCFSL	NF	10-May-2022	1170.01	1170.01	1170.01	1170.00	1170.00	1170.00	1170.01	30	0.35	2	30	100.00
TCFSL	NH	10-May-2022	1064.99	1060.00	1063.00	1060.00	1063.00	1063.00	1061.53	141	1.50	7	141	100.00
TCFSL	NJ	10-May-2022	1080.00	1080.10	1080.10	1080.10	1080.10	1080.10	1080.10	1	0.01	1	1	100.00
TCFSL	NL	10-May-2022	1110.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	40	0.45	2	40	100.00
TCI	EQ	10-May-2022	687.80	694.00	714.95	660.00	664.95	667.15	687.97	139245	957.96	10993	51643	37.09
TCIDEVELOP	BE	10-May-2022	348.25	348.25	364.60	348.25	348.25	348.25	355.11	1034	3.67	23	-	-
TCIEXP	EQ	10-May-2022	1700.70	1700.00	1734.55	1655.00	1662.00	1677.10	1693.52	18127	306.98	4463	8696	47.97
TCNSBRANDS	EQ	10-May-2022	796.45	786.25	800.00	750.00	759.90	757.55	774.41	27921	216.22	4697	12797	45.83
TCPLPACK	EQ	10-May-2022	752.55	742.00	763.40	710.05	710.05	717.20	736.49	13761	101.35	1675	7774	56.49
TCS	EQ	10-May-2022	3445.10	3434.00	3464.80	3422.00	3439.50	3438.75	3448.48	1622685	55958.00	145050	1116707	68.82
TDPOWERSYS	EQ	10-May-2022	354.30	351.10	376.00	337.80	350.80	348.90	360.96	346726	1251.53	11192	106202	30.63
TEAMLEASE	EQ	10-May-2022	3526.00	3543.00	3586.95	3418.00	3530.00	3538.85	3484.34	9830	342.51	3111	3826	38.92
TECH	EQ	10-May-2022	30.69	31.10	31.35	30.50	30.55	30.62	30.82	1300	0.40	59	1243	95.62
TECHIN	EQ	10-May-2022	12.30	11.75	12.60	11.70	12.40	12.05	11.81	55143	6.51	154	25394	46.05
TECHM	EQ	10-May-2022	1261.15	1255.00	1271.45	1235.00	1243.00	1242.30	1254.20	2852416	35775.11	128625	1827810	64.08
TECHNOE	EQ	10-May-2022	297.30	304.00	304.00	282.00	283.90	285.25	295.40	120987	357.40	5664	80664	66.67
TEGA	EQ	10-May-2022	425.75	432.00	434.00	424.05	426.80	426.10	428.28	52151	223.35	4410	26546	50.90
TEJASNET	EQ	10-May-2022	425.55	425.55	440.50	411.10	414.00	417.40	428.18	301762	1292.08	7808	126864	42.04
TEMBO	EQ	10-May-2022	194.70	195.70	197.00	183.00	183.05	190.75	192.65	59792	115.19	1417	17092	28.59
TERASOFT	EQ	10-May-2022	41.65	42.50	42.50	40.55	40.55	41.05	41.24	14264	5.88	401	8364	58.64
TEXINFRA	EQ	10-May-2022	72.70	71.00	75.25	68.60	70.30	71.55	72.67	284359	206.65	2701	158688	55.81
TEXMOPIPES	EQ	10-May-2022	73.95	72.25	75.90	67.70	69.00	69.10	71.51	175108	125.22	3035	86156	49.20
TEXRAIL	EQ	10-May-2022	43.50	43.30	47.75	43.30	45.00	46.00	46.40	6642168	3081.89	22739	2436618	36.68
TFCILTD	EQ	10-May-2022	57.50	57.00	58.70	55.50	55.50	56.25	57.35	68394	39.23	1231	33659	49.21
TFL	EQ	10-May-2022	9.40	9.60	9.85	9.60	9.85	9.85	9.84	2412	0.24	32	2288	94.86
TGBHOTELS	BE	10-May-2022	9.50	9.95	9.95	9.40	9.50	9.60	9.65	20931	2.02	61	-	-
THANGAMAYL	EQ	10-May-2022	1167.65	1167.65	1185.00	1155.15	1160.00	1160.05	1163.65	7604	88.48	554	5797	76.24
THEINVEST	EQ	10-May-2022	88.75	90.00	94.80	88.50	90.40	92.10	92.08	18374	16.92	666	8861	48.23
THEJO	SM	10-May-2022	1035.00	1007.50	1050.00	1005.05	1005.05	1013.85	1018.40	1500	15.28	9	1200	80.00
THEMISMED	EQ	10-May-2022	849.95	841.10	890.00	825.00	825.00	833.70	863.59	3891	33.60	407	2318	59.57
THERMAX	EQ	10-May-2022	1980.65	1974.85	2049.95	1965.10	2030.00	2010.40	2015.61	54493	1098.37	12004	20041	36.78
THOMASCOOK	EQ	10-May-2022	67.40	68.45	69.80	65.25	65.60	66.00	67.73	434008	293.95	3698	191111	44.03
THOMASCOTT	BE	10-May-2022	52.45	54.00	54.00	49.85	52.00	49.90	50.35	1870	0.94	46	-	-
THYROCARE	EQ	10-May-2022	750.10	755.00	780.30	752.20	764.00	763.95	763.43	55119	420.79	6495	21928	39.78
TI	EQ	10-May-2022	59.70	61.00	61.00	56.75	56.75	57.05	58.70	128706	75.55	1334	66684	51.81
TIDEWATER	EQ	10-May-2022	1081.75	1066.30	1083.10	1056.00	1060.00	1062.80	1070.57	6668	71.39	1358	4267	63.99
TIIL	EQ	10-May-2022	1059.10	1059.10	1066.45	999.00	1001.00	1019.05	1042.86	33504	349.40	3367	10343	30.87
TIINDIA	EQ	10-May-2022	1811.75	1795.30	1849.00	1770.10	1835.00	1804.00	1815.14	151768	2754.80	19024	104604	68.92
TIJARIA	EQ	10-May-2022	6.25	6.10	6.50	6.10	6.50	6.20	6.22	10384	0.65	30	3722	35.84
TIL	EQ	10-May-2022	107.20	108.25	109.00	107.05	108.80	108.40	107.97	4016	4.34	203	2494	62.10
TIMESCAN	SM	10-May-2022	80.00	80.05	84.50	80.05	84.50	84.50	82.85	6000	4.97	3	4000	66.67
TIMESGTY	EQ	10-May-2022	48.70	48.20	49.65	48.00	49.60	48.70	49.31	1267	0.62	36	1150	90.77
TIMETECHNO	EQ	10-May-2022	106.15	106.20	108.50	97.70	99.70	98.90	103.70	3632169	3766.58	41871	1466657	40.38
TIMKEN	EQ	10-May-2022	1841.15	1845.00	1865.45	1713.35	1796.95	1792.30	1785.65	45726	816.51	10022	19258	42.12
TINPLATE	EQ	10-May-2022	370.95	369.15	377.00	351.05	353.50	353.20	363.39	339277	1232.92	12257	135147	39.83
TIPSINDLTD	EQ	10-May-2022	1692.00	1684.95	1718.00	1608.00	1695.00	1691.15	1645.23	19928	327.86	2244	14131	70.91
TIRUMALCHM	EQ	10-May-2022	251.50	251.05	262.95	243.10	243.95	246.00	251.70	410983	1034.43	8174	146771	35.71
TIRUPATIFL	EQ	10-May-2022	10.60	10.95	11.00	10.40	10.40	10.55	10.74	23965	2.57	152	14159	59.08
TITAN	EQ	10-May-2022	2183.20	2180.00	2186.00	2125.00	2131.95	2137.35	2151.39	1092429	23502.44	84827	528324	48.36
TMRVL	EQ	10-May-2022	14.25	14.50	14.50	13.55	13.65	13.70	13.90	45391	6.31	286	32050	70.61
TNIDETF	EQ	10-May-2022	57.65	59.90	59.90	56.40	56.45	56.54	57.07	6331	3.61	216	5982	94.49
TNPETRO	EQ	10-May-2022	112.10	112.00	114.75	106.00	106.75	107.65	110.78	353105	391.18	6154	154990	43.89
TNPL	EQ	10-May-2022	208.55	207.00	214.35	195.35	205.10	202.60	207.64	386132	801.77	8013	174118	45.09
TNTELE	BE	10-May-2022	8.25	8.65	8.65	8.65	8.65	8.65	8.65	7320	0.63	27	-	-
TOKYOPLAST	EQ	10-May-2022	98.20	99.05	101.80	95.50	96.10	97.35	97.96	11779	11.54	314	8294	70.41
TORNTPHARM	EQ	10-May-2022	2597.20	2592.50	2629.80	2561.65	2561.65	2579.15	2595.92	65506	1700.48	6359	32270	49.26
TORNTPOWER	EQ	10-May-2022	486.30	480.25	496.80	464.45	465.40	468.60	475.29	1153281	5481.48	31332	632891	54.88
TOTAL	EQ	10-May-2022	66.50	68.10	68.40	65.50	67.40	66.75	67.20	8109	5.45	147	5507	67.91
TOUCHWOOD	EQ	10-May-2022	83.90	83.60	85.00	80.00	80.00	81.65	82.83	3849	3.19	146	2303	59.83
TPLPLASTEH	EQ	10-May-2022	135.60	138.20	142.95	135.10	135.75	138.40	138.67	7139	9.90	242	4579	64.14
TRANSWIND	SM	10-May-2022	6.05	6.00	6.00	6.00	6.00	6.00	6.00	4000	0.24	1	4000	100.00
TREEHOUSE	EQ	10-May-2022	7.85	8.00	8.20	7.65	8.20	7.75	7.85	17857	1.40	88	10155	56.87
TREJHARA	EQ	10-May-2022	63.75	62.00	63.35	60.60	61.10	61.00	61.83	41011	25.36	587	26693	65.09
TRENT	EQ	10-May-2022	1103.85	1100.00	1112.10	1055.00	1059.00	1060.15	1079.65	663951	7168.36	44879	400682	60.35
TRF	EQ	10-May-2022	125.85	120.65	127.50	120.65	124.55	122.90	124.31	9747	12.12	156	7872	80.76
TRIDENT	EQ	10-May-2022	48.75	48.85	51.15	48.80	50.65	50.40	50.57	7385067	3734.33	35967	4223991	57.20
TRIGYN	EQ	10-May-2022	122.55	117.90	117.95	102.00	104.05	103.90	107.89	734022	791.96	14227	348351	47.46
TRIL	EQ	10-May-2022	31.70	32.40	33.15	30.30	31.20	31.05	31.63	251887	79.68	1465	145298	57.68
TRITURBINE	EQ	10-May-2022	178.70	176.00	182.95	175.00	175.00	177.20	178.48	354027	631.87	12804	94654	26.74
TRIVENI	EQ	10-May-2022	283.25	289.90	297.15	281.65	287.25	285.30	289.77	1000308	2898.55	19555	265942	26.59
TTKHLTCARE	EQ	10-May-2022	745.35	754.00	792.80	735.05	750.00	757.00	769.10	11875	91.33	1051	5823	49.04
TTKPRESTIG	EQ	10-May-2022	844.70	850.25	851.00	796.25	810.00	812.45	832.08	72996	607.38	10437	38101	52.20
TTL	EQ	10-May-2022	104.30	104.00	106.90	101.65	103.45	102.60	104.38	43882	45.80	1517	16911	38.54
TTML	EQ	10-May-2022	145.95	146.00	149.90	138.70	138.70	138.70	142.42	6752714	9616.98	51896	2806814	41.57
TV18BRDCST	EQ	10-May-2022	42.90	42.85	43.50	40.05	40.15	40.25	41.67	22738707	9474.13	69530	8767232	38.56
TVSELECT	EQ	10-May-2022	222.80	222.80	228.10	215.70	216.50	218.45	222.22	46116	102.48	2120	21388	46.38
TVSMOTOR	EQ	10-May-2022	615.45	615.45	628.10	611.40	615.10	616.20	617.14	1204286	7432.11	26821	588422	48.86
TVSSRICHAK	EQ	10-May-2022	1620.45	1617.55	1635.00	1600.00	1613.00	1608.15	1611.35	2363	38.08	422	1490	63.06
TVTODAY	EQ	10-May-2022	376.15	378.05	383.45	350.10	363.00	365.75	374.03	72712	271.96	6278	23676	32.56
TVVISION	BE	10-May-2022	3.45	3.40	3.40	3.40	3.40	3.40	3.40	1008	0.03	4	-	-
TWL	EQ	10-May-2022	98.20	98.90	106.65	98.80	102.95	104.90	103.18	1979280	2042.23	15255	763985	38.60
UBL	EQ	10-May-2022	1466.75	1462.00	1485.75	1450.75	1452.00	1458.00	1470.65	224359	3299.54	13121	96422	42.98
UCALFUEL	EQ	10-May-2022	114.20	115.85	115.85	113.45	113.50	113.65	114.13	7097	8.10	320	3991	56.24
UCL	SM	10-May-2022	62.00	57.10	57.95	52.05	57.95	55.80	55.82	10000	5.58	5	8000	80.00
UCOBANK	EQ	10-May-2022	11.45	11.45	11.70	11.35	11.40	11.40	11.49	1484972	170.63	12009	682883	45.99
UDAICEMENT	EQ	10-May-2022	32.05	32.05	32.60	30.00	31.30	31.15	31.69	125864	39.88	1121	79295	63.00
UFLEX	EQ	10-May-2022	611.05	606.50	619.70	589.95	591.00	592.75	605.80	161126	976.10	7270	67745	42.04
UFO	EQ	10-May-2022	101.60	101.35	104.95	96.25	98.70	99.10	102.01	204557	208.66	3769	90823	44.40
UGARSUGAR	EQ	10-May-2022	58.50	57.50	59.65	55.60	55.60	55.60	56.92	275637	156.90	2304	152638	55.38
UGROCAP	EQ	10-May-2022	156.70	154.50	161.50	153.00	154.50	154.65	156.63	74830	117.20	1941	47478	63.45
UGROCAP	N1	10-May-2022	1002.50	1002.50	1002.50	994.00	1002.50	1002.50	1000.91	106	1.06	9	106	100.00
UGROCAP	N4	10-May-2022	980.00	1048.00	1050.00	1040.00	1040.00	1040.00	1047.78	18	0.19	5	18	100.00
UJAAS	EQ	10-May-2022	4.25	4.25	4.35	3.85	3.95	4.00	4.11	880324	36.16	1505	625036	71.00
UJJIVAN	EQ	10-May-2022	141.00	140.50	145.00	133.00	137.10	136.05	141.84	648322	919.58	9532	355454	54.83
UJJIVANSFB	EQ	10-May-2022	16.95	17.00	17.20	16.50	16.55	16.65	16.93	729237	123.46	2451	368798	50.57
ULTRACEMCO	EQ	10-May-2022	6224.60	6210.85	6423.45	6200.55	6368.00	6366.45	6367.80	359456	22889.46	54109	164879	45.87
UMAEXPORTS	EQ	10-May-2022	69.75	67.00	67.65	57.30	58.65	59.40	62.01	1098554	681.18	18845	409142	37.24
UMANGDAIRY	EQ	10-May-2022	62.30	63.15	63.90	61.00	61.00	61.50	62.39	5589	3.49	171	3180	56.90
UNICHEMLAB	EQ	10-May-2022	254.20	252.40	254.75	245.00	245.20	248.95	250.62	51163	128.22	2833	15582	30.46
UNIDT	EQ	10-May-2022	459.05	459.05	472.00	454.00	454.00	460.90	465.81	21761	101.36	1615	9426	43.32
UNIENTER	EQ	10-May-2022	127.30	129.15	129.15	124.70	124.85	125.10	126.16	2232	2.82	100	1628	72.94
UNIINFO	BE	10-May-2022	25.15	24.05	26.00	24.05	24.50	24.50	24.97	2342	0.58	12	-	-
UNIONBANK	EQ	10-May-2022	35.70	35.70	36.50	35.70	36.05	36.05	36.15	6375913	2304.72	12947	2227988	34.94
UNITECH	BZ	10-May-2022	1.95	1.95	1.95	1.90	1.90	1.90	1.92	3768778	72.27	1336	-	-
UNITEDPOLY	EQ	10-May-2022	45.15	43.05	45.00	42.90	42.90	43.50	43.35	4762	2.06	58	4736	99.45
UNITEDTEA	EQ	10-May-2022	359.15	374.95	374.95	349.00	359.45	355.70	360.07	446	1.61	93	172	38.57
UNIVASTU	EQ	10-May-2022	73.50	76.90	76.90	72.20	73.95	73.30	75.06	13402	10.06	305	7241	54.03
UNIVCABLES	EQ	10-May-2022	145.20	145.10	146.05	138.30	138.50	139.35	141.27	24816	35.06	431	16652	67.10
UNIVPHOTO	EQ	10-May-2022	437.15	438.90	462.90	421.00	421.00	428.35	442.72	3762	16.66	180	397	10.55
UPL	EQ	10-May-2022	777.60	792.00	800.65	778.55	787.15	789.80	790.40	4027939	31836.78	102868	1417245	35.19
URJA	EQ	10-May-2022	14.85	14.85	15.50	14.70	14.90	14.85	15.07	1825445	275.15	6430	797150	43.67
USHAMART	EQ	10-May-2022	134.85	135.70	137.85	128.20	128.85	130.65	133.39	598479	798.30	5190	429919	71.84
UTIAMC	EQ	10-May-2022	752.85	752.85	763.95	715.00	722.05	721.35	728.99	178510	1301.33	11005	97351	54.54
UTIBANKETF	EQ	10-May-2022	34.40	34.00	34.78	33.80	34.40	34.46	34.53	1991	0.69	86	1490	74.84
UTINEXT50	EQ	10-May-2022	41.95	42.06	42.39	40.50	40.66	40.67	40.92	60011	24.56	380	58654	97.74
UTINIFTETF	EQ	10-May-2022	1721.82	1735.00	1735.00	1712.35	1718.66	1718.27	1722.36	3277	56.44	152	1930	58.90
UTISENSETF	EQ	10-May-2022	574.81	579.00	581.98	572.18	572.41	572.79	575.00	1462	8.41	99	1417	96.92
UTISXN50	EQ	10-May-2022	48.92	50.38	51.00	47.20	47.25	47.41	47.94	4574	2.19	126	2707	59.18
UTTAMSTL	EQ	10-May-2022	4.70	4.65	4.70	4.50	4.50	4.50	4.55	1107171	50.40	596	684189	61.80
UTTAMSUGAR	EQ	10-May-2022	233.90	232.00	243.80	218.00	218.90	219.40	229.83	188302	432.77	4387	75338	40.01
V2RETAIL	EQ	10-May-2022	136.55	134.95	140.00	134.55	138.45	138.70	136.80	16555	22.65	348	10939	66.08
VADILALIND	EQ	10-May-2022	1797.60	1776.00	1825.00	1754.00	1755.00	1762.55	1779.55	38191	679.63	4168	20757	54.35
VAIBHAVGBL	EQ	10-May-2022	405.45	405.45	418.05	392.05	396.80	394.70	403.22	114893	463.27	7797	39005	33.95
VAISHALI	BE	10-May-2022	81.30	80.00	83.85	77.75	77.75	78.75	80.67	79434	64.08	348	-	-
VAKRANGEE	EQ	10-May-2022	34.00	34.40	34.40	33.55	33.55	33.75	33.84	1872129	633.56	5969	892578	47.68
VALIANTORG	EQ	10-May-2022	828.90	818.25	854.60	813.60	814.50	818.00	841.19	65019	546.93	4463	15849	24.38
VARDHACRLC	EQ	10-May-2022	56.35	55.10	57.15	53.25	53.70	54.00	55.73	69363	38.66	942	35810	51.63
VARDMNPOLY	EQ	10-May-2022	26.20	26.40	26.95	25.20	25.20	25.75	26.09	9820	2.56	176	5141	52.35
VARROC	EQ	10-May-2022	372.85	375.00	383.35	355.00	357.05	360.65	367.91	514375	1892.46	18838	198383	38.57
VASCONEQ	EQ	10-May-2022	24.05	24.45	24.70	23.25	23.75	23.50	24.06	358411	86.22	1547	222662	62.12
VASWANI	EQ	10-May-2022	20.20	20.70	21.35	19.85	20.00	20.35	20.77	78613	16.33	425	47855	60.87
VBL	EQ	10-May-2022	1058.90	1065.50	1093.80	1054.35	1085.00	1081.80	1077.49	1054704	11364.37	56528	721441	68.40
VCL	EQ	10-May-2022	32.40	33.05	34.00	33.05	34.00	33.95	33.93	3870221	1313.19	11444	2276647	58.82
VEDL	EQ	10-May-2022	350.15	345.00	352.90	328.00	331.10	330.35	341.65	10077453	34429.63	101610	3233832	32.09
VENKEYS	EQ	10-May-2022	2071.90	2084.60	2120.55	1960.00	1985.00	1983.95	2059.57	147053	3028.66	23941	18004	12.24
VENUSREM	EQ	10-May-2022	268.70	266.50	273.95	250.00	252.75	254.85	264.69	75352	199.45	9129	23648	31.38
VERANDA	EQ	10-May-2022	240.60	234.00	238.40	228.60	228.60	228.60	230.76	76248	175.95	1235	50669	66.45
VERTOZ	EQ	10-May-2022	89.25	90.00	90.95	85.00	86.65	85.50	86.76	28186	24.46	747	20855	73.99
VESUVIUS	EQ	10-May-2022	1054.30	1045.10	1090.00	1008.80	1011.00	1026.05	1059.37	23426	248.17	1750	9896	42.24
VETO	EQ	10-May-2022	93.65	94.95	96.70	90.15	90.15	92.50	94.52	30999	29.30	1166	14249	45.97
VGUARD	EQ	10-May-2022	204.55	204.00	207.35	200.15	200.70	200.60	203.20	228307	463.93	10242	51974	22.76
VHL	EQ	10-May-2022	3009.15	3028.00	3110.00	2921.95	2959.00	2945.40	3000.04	1527	45.81	582	1057	69.22
VICEROY	BZ	10-May-2022	3.60	3.75	3.75	3.55	3.55	3.55	3.64	25413	0.92	48	-	-
VIDHIING	EQ	10-May-2022	404.10	398.10	409.80	385.00	385.00	392.75	399.02	52770	210.56	2939	24867	47.12
VIJAYA	EQ	10-May-2022	403.75	406.70	408.45	385.00	392.00	391.55	398.62	37785	150.62	5432	17758	47.00
VIJIFIN	EQ	10-May-2022	3.40	3.50	3.55	3.35	3.55	3.55	3.50	150137	5.26	350	106130	70.69
VIKASECO	EQ	10-May-2022	4.45	4.05	4.55	4.05	4.05	4.05	4.15	32055422	1330.51	10667	13972003	43.59
VIKASLIFE	EQ	10-May-2022	4.60	4.55	4.75	4.15	4.25	4.30	4.45	10036929	446.24	8396	4289973	42.74
VIKASPROP	EQ	10-May-2022	1.85	1.80	1.85	1.80	1.80	1.80	1.82	568750	10.32	867	421054	74.03
VIKASWSP	BZ	10-May-2022	3.10	3.15	3.15	3.00	3.00	3.05	3.05	131592	4.01	203	-	-
VIMTALABS	EQ	10-May-2022	348.80	349.00	360.30	337.00	337.35	345.55	352.05	46566	163.94	2943	13963	29.99
VINATIORGA	EQ	10-May-2022	1940.95	1921.05	1931.25	1870.00	1900.00	1916.75	1905.87	61814	1178.10	6528	40125	64.91
VINDHYATEL	EQ	10-May-2022	986.80	984.20	1002.05	951.00	951.10	958.45	974.47	7637	74.42	855	4372	57.25
VINEETLAB	EQ	10-May-2022	56.10	58.95	58.95	53.95	55.95	55.20	56.16	8768	4.92	218	5715	65.18
VINYLINDIA	EQ	10-May-2022	298.15	299.00	306.35	275.00	275.05	276.90	287.99	142602	410.67	6493	73183	51.32
VIPCLOTHNG	BE	10-May-2022	25.70	25.00	26.40	24.45	24.45	24.50	24.88	75390	18.76	365	-	-
VIPIND	EQ	10-May-2022	629.95	628.90	635.55	586.00	593.65	597.10	614.83	188886	1161.34	10795	65608	34.73
VIPULLTD	BE	10-May-2022	20.55	21.30	21.30	19.60	19.60	19.75	20.20	1654	0.33	24	-	-
VISAKAIND	EQ	10-May-2022	556.80	556.90	564.00	529.00	529.00	530.45	546.13	51625	281.94	4773	16549	32.06
VISASTEEL	BE	10-May-2022	17.05	17.05	17.90	17.05	17.90	17.90	17.70	43073	7.63	270	-	-
VISESHINFO	EQ	10-May-2022	0.85	0.90	0.90	0.85	0.90	0.90	0.90	20421251	183.62	4038	14392673	70.48
VISHAL	EQ	10-May-2022	31.30	31.30	32.90	30.10	31.50	31.60	31.36	350612	109.95	1878	140860	40.18
VISHNU	BE	10-May-2022	1475.40	1424.20	1499.00	1406.75	1415.00	1443.10	1431.68	8413	120.45	397	-	-
VISHWARAJ	EQ	10-May-2022	20.85	21.90	21.90	20.20	20.90	20.95	21.29	3732680	794.70	8931	1909631	51.16
VIVIDHA	EQ	10-May-2022	1.65	1.65	1.80	1.65	1.75	1.75	1.74	2101254	36.50	2440	1346680	64.09
VIVIMEDLAB	EQ	10-May-2022	14.45	14.45	14.80	14.10	14.25	14.20	14.49	92060	13.34	560	63788	69.29
VIVO	SM	10-May-2022	160.00	160.00	160.00	160.00	160.00	160.00	160.00	1600	2.56	1	1600	100.00
VLSFINANCE	EQ	10-May-2022	161.25	164.95	175.00	159.05	162.20	161.25	163.65	30807	50.41	772	14738	47.84
VMARCIND	SM	10-May-2022	39.00	36.15	36.15	35.80	35.80	35.95	35.98	6000	2.16	2	6000	100.00
VMART	EQ	10-May-2022	3026.95	3044.00	3288.20	2955.25	3065.00	3060.50	3054.13	29262	893.70	8336	6941	23.72
VOLTAMP	EQ	10-May-2022	1916.40	1925.00	1938.95	1830.00	1835.00	1855.40	1884.82	53372	1005.97	807	51592	96.66
VOLTAS	EQ	10-May-2022	1046.65	1020.00	1034.85	975.50	978.50	988.70	999.61	3890951	38894.42	115471	1879381	48.30
VRLLOG	EQ	10-May-2022	539.80	539.60	551.00	507.20	515.95	515.35	523.59	311975	1633.47	12643	200796	64.36
VSCL	SM	10-May-2022	23.90	25.05	25.05	25.00	25.05	25.00	25.05	36000	9.02	10	36000	100.00
VSSL	EQ	10-May-2022	234.30	237.80	239.70	222.55	223.50	227.50	229.88	48053	110.47	1999	31883	66.35
VSTIND	EQ	10-May-2022	3194.80	3163.50	3219.95	3163.50	3192.90	3189.00	3193.93	2929	93.55	975	1697	57.94
VSTTILLERS	EQ	10-May-2022	2659.10	2625.00	2625.00	2491.45	2493.50	2507.05	2552.01	10626	271.18	2546	3594	33.82
VTL	EQ	10-May-2022	355.75	354.00	355.00	332.00	335.00	335.70	343.35	850119	2918.85	29378	341776	40.20
WABAG	EQ	10-May-2022	254.90	256.40	260.70	241.90	244.30	243.85	252.23	313029	789.56	15206	164711	52.62
WALCHANNAG	BE	10-May-2022	53.80	54.90	54.90	52.00	53.00	52.20	52.91	86481	45.75	516	-	-
WANBURY	BE	10-May-2022	74.60	73.10	77.80	72.60	73.10	73.50	75.34	12487	9.41	81	-	-
WATERBASE	EQ	10-May-2022	86.20	86.85	87.75	85.65	86.75	86.05	86.28	28007	24.16	816	18128	64.73
WEALTH	BE	10-May-2022	250.00	240.00	240.00	240.00	240.00	240.00	240.00	103	0.25	4	-	-
WEBELSOLAR	BE	10-May-2022	105.00	107.00	108.90	101.50	101.50	102.50	105.10	39146	41.14	770	-	-
WEIZMANIND	EQ	10-May-2022	54.70	55.25	55.25	52.00	52.00	52.40	53.00	3663	1.94	202	2242	61.21
WELCORP	EQ	10-May-2022	188.80	188.95	191.60	170.10	173.00	174.80	183.19	634714	1162.71	9796	432870	68.20
WELENT	EQ	10-May-2022	80.45	80.20	81.85	78.15	78.15	79.20	80.36	61716	49.60	1548	33608	54.46
WELINV	EQ	10-May-2022	281.65	273.70	281.20	262.10	274.00	273.55	271.97	490	1.33	40	221	45.10
WELSPUNIND	EQ	10-May-2022	78.55	78.55	79.75	75.35	76.55	77.30	78.02	2673802	2086.18	19684	841074	31.46
WENDT	EQ	10-May-2022	6333.95	6463.85	6476.80	6140.00	6214.00	6186.15	6265.60	709	44.42	277	461	65.02
WESTLIFE	EQ	10-May-2022	434.45	438.00	438.75	422.00	423.00	425.00	428.73	41074	176.10	3348	16168	39.36
WFL	BE	10-May-2022	181.60	190.60	190.65	177.05	190.55	186.05	189.51	3271	6.20	35	-	-
WHEELS	EQ	10-May-2022	603.25	595.25	610.45	567.50	572.90	581.45	590.68	15529	91.73	1702	8080	52.03
WHIRLPOOL	EQ	10-May-2022	1584.75	1579.80	1599.85	1556.00	1570.00	1565.00	1561.76	499943	7807.89	13155	413603	82.73
WILLAMAGOR	EQ	10-May-2022	22.95	23.35	23.95	22.50	22.50	22.70	22.96	8146	1.87	67	5721	70.23
WINDLAS	EQ	10-May-2022	229.65	229.65	232.55	222.00	223.20	225.65	228.32	11563	26.40	795	5891	50.95
WINDMACHIN	EQ	10-May-2022	36.60	36.60	37.90	35.75	37.50	37.10	36.82	101347	37.32	879	55106	54.37
WINPRO	EQ	10-May-2022	5.25	5.25	5.35	4.90	5.15	5.05	5.18	469995	24.35	610	300504	63.94
WIPL	BE	10-May-2022	55.95	55.50	55.50	53.50	53.50	53.50	55.27	1240	0.69	6	-	-
WIPRO	EQ	10-May-2022	483.15	483.00	483.75	476.15	477.10	477.65	480.28	7484767	35948.00	171652	4928203	65.84
WOCKPHARMA	EQ	10-May-2022	253.00	253.35	255.50	250.10	251.00	251.35	252.05	203202	512.18	5803	79034	38.89
WONDERLA	EQ	10-May-2022	218.30	218.05	229.70	216.35	225.00	224.45	222.75	99988	222.73	9409	35687	35.69
WORTH	EQ	10-May-2022	112.35	113.10	114.55	108.00	108.35	110.75	111.91	19891	22.26	420	9415	47.33
WSTCSTPAPR	EQ	10-May-2022	327.95	325.90	332.90	310.00	312.95	313.00	322.14	256747	827.09	6914	114261	44.50
XCHANGING	EQ	10-May-2022	75.70	75.05	77.80	73.05	73.35	74.40	76.32	158699	121.11	3663	46238	29.14
XELPMOC	EQ	10-May-2022	248.30	249.00	251.50	238.90	240.00	241.00	245.23	18402	45.13	1046	12762	69.35
XPROINDIA	BE	10-May-2022	1196.45	1243.90	1244.00	1150.00	1188.00	1186.15	1217.20	8484	103.27	521	-	-
YAARI	EQ	10-May-2022	38.45	38.00	39.45	35.50	36.75	36.65	37.70	176568	66.56	1804	111080	62.91
YESBANK	EQ	10-May-2022	12.95	12.95	13.20	12.90	13.05	13.00	13.04	69056902	9008.19	46221	20092812	29.10
YUKEN	EQ	10-May-2022	514.15	506.70	522.85	505.00	512.95	512.45	514.92	1408	7.25	80	936	66.48
ZEEL	EQ	10-May-2022	234.85	236.30	239.00	231.30	231.30	232.65	235.33	16954377	39899.09	165189	5546938	32.72
ZEELEARN	EQ	10-May-2022	6.65	6.45	6.70	6.35	6.35	6.35	6.41	5296626	339.41	3993	3692915	69.72
ZEEMEDIA	EQ	10-May-2022	17.55	17.20	18.40	16.70	16.70	16.80	17.54	4919126	862.88	5972	2720826	55.31
ZENITHEXPO	BE	10-May-2022	71.10	71.15	71.15	71.15	71.15	71.15	71.15	50	0.04	3	-	-
ZENITHSTL	EQ	10-May-2022	4.25	4.45	4.45	4.45	4.45	4.45	4.45	41951	1.87	42	41951	100.00
ZENSARTECH	EQ	10-May-2022	292.70	293.10	298.95	281.00	285.00	285.40	290.26	528026	1532.64	13724	249612	47.27
ZENTEC	EQ	10-May-2022	177.50	177.50	181.35	168.65	168.65	168.65	171.11	264437	452.48	5713	172950	65.40
ZFCVINDIA	EQ	10-May-2022	7799.05	7764.85	7823.85	7562.65	7735.00	7656.30	7696.18	1452	111.75	906	741	51.03
ZODIAC	BE	10-May-2022	111.70	107.05	113.95	106.15	106.15	106.55	108.16	23432	25.34	395	-	-
ZODIACLOTH	EQ	10-May-2022	100.20	101.55	103.75	95.05	95.20	95.80	98.28	53594	52.67	1296	32206	60.09
ZOMATO	EQ	10-May-2022	56.75	55.75	56.75	50.05	52.65	52.45	54.34	45135581	24527.09	149848	14898014	33.01
ZOTA	EQ	10-May-2022	296.50	299.45	304.00	291.00	291.00	292.55	296.13	12345	36.56	379	9414	76.26
ZUARI	EQ	10-May-2022	167.70	173.00	173.00	154.95	157.50	158.55	165.33	158873	262.67	4119	66838	42.07
ZUARIGLOB	EQ	10-May-2022	161.10	160.00	168.10	156.15	156.55	158.80	161.23	104747	168.88	5514	33195	31.69
ZYDUSLIFE	EQ	10-May-2022	335.85	335.80	338.75	329.00	329.30	330.10	333.23	783577	2611.11	21858	376994	48.11
ZYDUSWELL	EQ	10-May-2022	1602.85	1600.00	1625.95	1581.15	1581.20	1591.75	1599.91	11972	191.54	2142	4875	40.72