nse-sec-bhavdata-full-2022-05-11.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	11-May-2022	83.55	84.20	84.70	79.00	80.50	80.40	81.13	298548	242.22	4802	132177	44.27
21STCENMGM	EQ	11-May-2022	28.05	27.50	27.50	27.50	27.50	27.50	27.50	1521	0.42	23	1521	100.00
3IINFOLTD	EQ	11-May-2022	47.40	47.00	48.45	44.00	45.00	44.80	45.63	905884	413.33	9612	438424	48.40
3MINDIA	EQ	11-May-2022	18106.35	18111.00	18338.00	17650.00	17824.00	17778.60	17888.57	5971	1068.13	3004	4130	69.17
3PLAND	BE	11-May-2022	15.10	15.40	15.40	14.50	14.50	14.50	14.55	2740	0.40	32	-	-
522GS2025	GS	11-May-2022	94.67	94.50	94.50	94.50	94.50	94.50	94.50	100	0.09	1	100	100.00
5PAISA	EQ	11-May-2022	313.30	318.00	320.65	300.85	320.65	314.75	308.24	23399	72.13	1137	10637	45.46
610GS2031	GS	11-May-2022	100.00	99.50	99.50	99.40	99.40	99.40	99.45	2	0.00	2	2	100.00
618GS2024	GS	11-May-2022	99.02	94.28	94.28	94.28	94.28	94.28	94.28	100	0.09	1	100	100.00
63MOONS	EQ	11-May-2022	162.55	158.55	170.65	154.45	161.00	163.50	161.30	612900	988.59	5735	196581	32.07
664GS2035	GS	11-May-2022	94.50	95.00	95.70	95.00	95.60	95.60	95.56	170000	162.46	99	170000	100.00
667GS2035	GS	11-May-2022	96.57	96.95	96.95	95.00	95.00	95.00	95.00	4676	4.44	7	4676	100.00
667GS2050	GS	11-May-2022	93.50	93.50	93.50	93.04	93.50	93.50	93.49	33283	31.11	39	33283	100.00
676GS2061	GS	11-May-2022	97.00	97.00	97.00	97.00	97.00	97.00	97.00	100	0.10	1	100	100.00
68GS2060	GS	11-May-2022	96.00	91.51	91.51	91.50	91.50	91.50	91.51	300	0.27	2	300	100.00
695GS2061	GS	11-May-2022	96.90	96.75	96.75	96.75	96.75	96.75	96.75	5	0.00	3	5	100.00
699GS2051	GS	11-May-2022	96.95	96.95	96.95	96.00	96.80	96.80	96.26	511	0.49	11	484	94.72
716GS2050	GS	11-May-2022	107.00	102.10	102.10	101.70	101.70	101.70	101.88	80	0.08	7	80	100.00
727GS2026	GS	11-May-2022	104.79	99.78	104.79	99.78	104.79	104.79	104.40	2167	2.26	4	2107	97.23
757GS2033	GS	11-May-2022	110.50	106.00	106.00	106.00	106.00	106.00	106.00	100	0.11	1	100	100.00
772GS2055	GS	11-May-2022	110.00	106.00	111.00	106.00	110.50	110.50	109.01	301	0.33	4	301	100.00
813GS2045	GS	11-May-2022	112.15	106.77	106.77	106.77	106.77	106.77	106.77	70	0.07	1	70	100.00
A2ZINFRA	EQ	11-May-2022	11.50	11.55	11.65	10.95	10.95	10.95	11.04	528505	58.37	653	287314	54.36
AAATECH	SM	11-May-2022	69.00	69.00	69.00	69.00	69.00	69.00	69.00	6000	4.14	2	3000	50.00
AAKASH	EQ	11-May-2022	24.85	24.85	25.75	22.55	22.55	23.05	23.16	307002	71.09	615	148458	48.36
AAREYDRUGS	EQ	11-May-2022	38.80	38.80	39.30	36.00	37.40	37.35	37.35	38194	14.27	761	24727	64.74
AARON	EQ	11-May-2022	115.00	112.30	116.20	111.00	111.00	112.00	113.85	3343	3.81	96	1825	54.59
AARTIDRUGS	EQ	11-May-2022	426.35	428.60	432.90	405.35	416.50	412.65	416.78	121318	505.63	8464	55264	45.55
AARTIIND	EQ	11-May-2022	769.00	774.00	779.70	743.70	747.00	746.20	755.90	986286	7455.37	32217	579261	58.73
AARTISURF	EQ	11-May-2022	730.65	741.90	744.20	666.00	686.00	691.10	694.96	18523	128.73	2176	10825	58.44
AARVEEDEN	EQ	11-May-2022	25.70	26.25	26.25	23.50	25.70	24.70	25.00	17223	4.31	242	12131	70.43
AARVI	EQ	11-May-2022	100.45	104.90	104.90	95.45	95.45	95.45	96.63	16921	16.35	167	14966	88.45
AAVAS	EQ	11-May-2022	2306.90	2300.00	2303.40	2156.45	2203.00	2218.50	2214.43	136453	3021.65	23389	70111	51.38
ABAN	EQ	11-May-2022	50.55	51.00	52.00	47.10	48.10	47.70	48.85	266599	130.25	4515	132683	49.77
ABB	EQ	11-May-2022	2230.55	2235.00	2290.00	2185.00	2282.00	2270.00	2239.30	425040	9517.93	27753	170529	40.12
ABBOTINDIA	EQ	11-May-2022	16656.05	16660.00	16793.05	16251.75	16582.45	16572.15	16472.62	7553	1244.18	2733	2734	36.20
ABCAPITAL	EQ	11-May-2022	104.15	104.60	104.70	100.45	102.80	102.40	102.75	3844403	3950.31	23465	1099002	28.59
ABCOTS	SM	11-May-2022	39.10	38.70	38.75	38.00	38.00	38.35	38.64	44000	17.00	9	44000	100.00
ABFRL	EQ	11-May-2022	257.75	259.10	262.70	248.25	258.80	258.20	255.75	2985124	7634.51	30099	1030067	34.51
ABMINTLLTD	EQ	11-May-2022	91.50	90.00	92.90	90.00	90.00	90.30	90.45	2021	1.83	208	1053	52.10
ABSLAMC	EQ	11-May-2022	499.00	498.00	498.00	449.10	489.00	487.35	488.73	202524	989.79	7900	150477	74.30
ABSLBANETF	EQ	11-May-2022	34.25	34.98	35.00	34.05	34.66	34.69	34.40	10393	3.58	151	4470	43.01
ABSLNN50ET	EQ	11-May-2022	39.57	40.97	40.97	38.80	39.78	39.63	39.49	8691	3.43	95	8413	96.80
ACC	EQ	11-May-2022	2198.55	2203.00	2217.45	2135.30	2172.00	2167.65	2179.93	546421	11911.59	29761	261443	47.85
ACCELYA	EQ	11-May-2022	960.90	965.75	972.35	937.15	961.70	946.60	951.80	23323	221.99	2279	14881	63.80
ACCORD	SM	11-May-2022	33.50	32.05	32.05	31.85	31.85	31.85	31.95	4000	1.28	2	4000	100.00
ACCURACY	EQ	11-May-2022	232.40	228.95	234.50	215.80	220.50	225.60	224.64	27811	62.48	802	12269	44.12
ACE	EQ	11-May-2022	207.30	208.85	208.95	185.35	188.95	188.90	192.71	916664	1766.47	23188	376083	41.03
ACRYSIL	EQ	11-May-2022	704.75	711.00	716.85	609.00	621.00	627.85	648.06	213250	1381.99	12774	120151	56.34
ADANIENT	EQ	11-May-2022	2109.50	2109.60	2157.75	2077.00	2124.50	2119.30	2117.03	1397917	29594.36	47473	214780	15.36
ADANIGREEN	EQ	11-May-2022	2486.70	2535.00	2710.00	2486.70	2694.00	2648.05	2598.68	1287498	33457.97	113028	335574	26.06
ADANIPORTS	EQ	11-May-2022	769.10	771.00	784.95	749.05	762.90	759.90	765.89	8985117	68816.47	122866	2689662	29.93
ADANIPOWER	EQ	11-May-2022	267.55	257.30	278.00	254.20	256.60	255.30	261.82	34477812	90268.83	285303	8787083	25.49
ADANITRANS	EQ	11-May-2022	2482.55	2446.00	2649.90	2250.00	2302.90	2296.00	2393.06	825849	19763.06	56199	307312	37.21
ADFFOODS	EQ	11-May-2022	736.85	737.60	741.40	710.00	715.00	717.50	720.20	11946	86.04	803	8191	68.57
ADL	BE	11-May-2022	54.35	56.95	56.95	52.15	53.00	54.35	54.20	4959	2.69	38	-	-
ADORWELD	EQ	11-May-2022	613.40	642.85	642.85	595.45	626.75	621.90	607.37	18095	109.90	950	12602	69.64
ADROITINFO	BE	11-May-2022	11.40	10.85	11.55	10.85	11.40	11.25	10.91	6234	0.68	23	-	-
ADSL	EQ	11-May-2022	127.25	128.00	129.40	115.10	119.00	118.95	120.42	241486	290.81	5357	125342	51.90
ADVANIHOTR	EQ	11-May-2022	75.20	74.15	76.45	70.00	71.95	71.85	72.62	55030	39.97	1094	32228	58.56
ADVENZYMES	EQ	11-May-2022	277.40	278.10	283.55	273.80	274.65	275.90	278.16	98679	274.48	7697	36492	36.98
AEGISCHEM	EQ	11-May-2022	204.45	205.15	205.40	193.55	194.50	194.60	197.21	459139	905.45	10793	218528	47.60
AFFLE	EQ	11-May-2022	1079.00	1065.05	1079.00	1013.40	1052.00	1035.30	1038.27	551163	5722.55	55789	267509	48.54
AGARIND	EQ	11-May-2022	581.50	574.30	592.00	511.15	538.55	534.00	545.08	155467	847.42	17861	62917	40.47
AGI	EQ	11-May-2022	299.20	300.00	313.00	288.00	293.00	292.50	294.96	71394	210.59	2538	38522	53.96
AGRITECH	BE	11-May-2022	86.65	89.90	89.90	82.35	82.40	83.00	84.23	2873	2.42	79	-	-
AGROPHOS	EQ	11-May-2022	62.25	59.15	59.15	59.15	59.15	59.15	59.15	10484	6.20	181	10484	100.00
AGSTRA	EQ	11-May-2022	104.05	104.10	105.70	97.55	100.40	99.80	101.02	467215	471.97	9875	153144	32.78
AHLADA	EQ	11-May-2022	91.85	90.10	94.40	79.00	80.00	81.05	85.07	66979	56.98	1201	38550	57.56
AHLEAST	EQ	11-May-2022	229.05	235.90	245.00	229.00	235.00	235.25	237.68	25213	59.93	551	12776	50.67
AHLUCONT	EQ	11-May-2022	463.95	460.20	465.15	436.55	454.00	447.70	451.13	22610	102.00	3106	11498	50.85
AIAENG	EQ	11-May-2022	1857.25	1840.45	1872.30	1801.65	1824.00	1820.55	1824.09	15096	275.36	3316	7535	49.91
AILIMITED	SM	11-May-2022	24.30	25.50	25.50	25.50	25.50	25.50	25.50	9000	2.30	3	6000	66.67
AIRAN	EQ	11-May-2022	19.25	19.25	19.55	18.25	18.45	18.35	18.62	157838	29.39	1161	111931	70.92
AIROLAM	EQ	11-May-2022	68.35	68.00	69.90	62.35	65.10	65.25	65.04	15346	9.98	249	8329	54.27
AIRTELPP	E1	11-May-2022	330.65	330.10	342.25	326.20	330.75	331.30	332.55	682246	2268.80	3126	565233	82.85
AISL	SM	11-May-2022	57.50	57.00	57.00	57.00	57.00	57.00	57.00	1200	0.68	1	1200	100.00
AJANTPHARM	EQ	11-May-2022	1658.10	1643.90	1699.00	1592.65	1689.90	1684.70	1641.45	132532	2175.44	15407	54844	41.38
AJMERA	EQ	11-May-2022	292.35	292.35	297.60	274.55	285.10	288.10	284.03	204173	579.92	4426	173772	85.11
AJOONI	EQ	11-May-2022	64.25	65.00	65.35	61.45	61.95	61.85	62.94	24333	15.32	247	20861	85.73
AJRINFRA	BE	11-May-2022	1.95	2.00	2.00	1.90	1.90	1.90	1.91	2210450	42.24	585	-	-
AKASH	EQ	11-May-2022	37.35	37.95	37.95	35.50	35.50	35.90	35.85	61991	22.23	441	52754	85.10
AKG	EQ	11-May-2022	40.40	40.80	41.65	34.65	35.00	35.30	37.73	207049	78.11	2580	94278	45.53
AKSHARCHEM	EQ	11-May-2022	324.30	323.10	328.40	301.00	307.70	309.90	312.01	11083	34.58	965	6556	59.15
AKSHOPTFBR	EQ	11-May-2022	10.70	10.70	11.10	9.95	10.20	10.20	10.30	320174	32.99	930	192227	60.04
AKZOINDIA	EQ	11-May-2022	1812.60	1821.70	1826.95	1776.00	1781.00	1785.75	1793.80	3960	71.03	915	2378	60.05
ALANKIT	EQ	11-May-2022	13.05	13.30	13.30	12.75	12.90	12.90	12.89	239517	30.88	1087	189559	79.14
ALBERTDAVD	EQ	11-May-2022	569.00	569.00	577.00	537.00	548.00	545.85	551.01	9962	54.89	890	5193	52.13
ALEMBICLTD	EQ	11-May-2022	70.60	70.80	71.50	68.05	68.80	68.85	69.31	196742	136.37	5131	105484	53.62
ALICON	EQ	11-May-2022	668.15	672.00	692.60	648.55	690.00	683.40	667.26	9641	64.33	778	4475	46.42
ALKALI	BE	11-May-2022	87.35	86.00	87.90	83.00	84.05	84.05	84.82	12488	10.59	111	-	-
ALKEM	EQ	11-May-2022	2971.55	2980.00	2987.20	2890.20	2946.00	2942.40	2945.62	144076	4243.94	10321	77464	53.77
ALKYLAMINE	EQ	11-May-2022	2914.80	2920.00	3050.00	2797.00	3006.00	3011.20	2920.80	73315	2141.38	17094	23795	32.46
ALLCARGO	EQ	11-May-2022	321.85	323.00	336.45	298.75	328.20	330.30	316.68	379963	1203.27	12751	207849	54.70
ALLSEC	EQ	11-May-2022	473.60	473.35	477.30	442.00	473.25	466.65	456.27	18403	83.97	1239	6083	33.05
ALMONDZ	EQ	11-May-2022	96.05	99.45	101.85	90.00	95.20	97.25	96.08	25496	24.50	558	6934	27.20
ALOKINDS	EQ	11-May-2022	22.75	23.05	23.40	22.15	22.65	22.75	22.73	14550448	3307.46	15451	4522190	31.08
ALPA	EQ	11-May-2022	68.20	68.90	69.85	64.40	65.40	64.85	65.89	62578	41.24	1076	37531	59.97
ALPHAGEO	EQ	11-May-2022	284.70	283.55	289.30	270.00	270.00	270.30	275.13	14728	40.52	1025	8629	58.59
AMARAJABAT	EQ	11-May-2022	513.45	512.25	516.00	498.00	509.85	510.25	507.12	594549	3015.07	19776	191905	32.28
AMBANIORG	SM	11-May-2022	111.00	105.45	105.45	105.45	105.45	105.45	105.45	2000	2.11	1	2000	100.00
AMBER	EQ	11-May-2022	3470.45	3479.95	3500.00	3232.25	3320.60	3339.65	3361.45	74277	2496.78	15460	33599	45.23
AMBICAAGAR	EQ	11-May-2022	22.30	22.95	23.35	20.50	21.05	21.10	21.26	88669	18.85	506	49406	55.72
AMBIKCO	EQ	11-May-2022	1898.55	1910.00	1951.55	1735.00	1780.00	1776.15	1808.22	44282	800.71	8784	19512	44.06
AMBUJACEM	EQ	11-May-2022	358.20	360.00	365.80	351.20	359.90	359.05	358.11	5728451	20513.89	58016	1895670	33.09
AMDIND	EQ	11-May-2022	42.80	42.80	43.55	39.75	39.75	40.30	41.10	50877	20.91	606	31082	61.09
AMIORG	EQ	11-May-2022	963.40	968.50	982.65	925.00	956.00	955.55	951.76	138903	1322.02	8985	57650	41.50
AMJLAND	EQ	11-May-2022	25.70	25.50	26.00	23.20	24.65	24.55	24.35	30347	7.39	601	15101	49.76
AMJUMBO	SM	11-May-2022	7.35	7.00	7.70	7.00	7.70	7.70	7.45	24000	1.79	3	24000	100.00
AMRUTANJAN	EQ	11-May-2022	844.60	842.35	847.00	800.00	817.00	806.75	813.11	44340	360.53	7062	18663	42.09
ANANDRATHI	EQ	11-May-2022	628.65	623.10	630.00	609.50	616.10	620.10	618.33	56515	349.45	3357	28153	49.82
ANANTRAJ	EQ	11-May-2022	51.65	52.40	53.90	46.65	52.00	50.75	50.29	1133956	570.32	8419	357067	31.49
ANDHRACEMT	EQ	11-May-2022	8.90	8.50	8.50	8.50	8.50	8.50	8.50	144445	12.28	912	144433	99.99
ANDHRAPAP	EQ	11-May-2022	331.50	336.50	344.90	316.00	330.65	332.00	332.87	92925	309.32	3867	45812	49.30
ANDHRSUGAR	EQ	11-May-2022	139.65	139.85	142.45	131.20	134.50	135.40	136.24	370410	504.64	6292	102922	27.79
ANDREWYU	EQ	11-May-2022	23.10	23.15	23.55	21.00	22.25	22.45	22.23	363784	80.88	1961	192371	52.88
ANGELONE	EQ	11-May-2022	1412.65	1430.95	1460.00	1343.30	1361.15	1369.75	1376.72	878368	12092.63	44661	221627	25.23
ANIKINDS	EQ	11-May-2022	28.95	29.05	31.60	26.10	26.20	26.25	27.02	125601	33.94	615	58489	46.57
ANKITMETAL	EQ	11-May-2022	7.05	7.15	7.20	6.70	6.75	6.70	6.80	151030	10.27	717	116623	77.22
ANMOL	EQ	11-May-2022	188.70	192.45	193.00	178.05	185.00	184.15	185.38	18906	35.05	455	11075	58.58
ANSALAPI	BE	11-May-2022	14.75	14.05	15.45	14.05	14.20	14.25	14.55	348148	50.65	459	-	-
ANSALHSG	EQ	11-May-2022	6.95	7.00	7.25	6.65	6.65	6.75	6.92	160155	11.08	287	109084	68.11
ANTGRAPHIC	BE	11-May-2022	1.20	1.20	1.20	1.15	1.15	1.15	1.16	223887	2.59	616	-	-
ANUP	EQ	11-May-2022	779.15	770.00	800.00	740.00	775.00	782.85	764.13	22541	172.24	1539	12995	57.65
ANURAS	EQ	11-May-2022	815.70	824.40	824.95	805.85	808.45	808.65	812.67	76156	618.89	5345	36373	47.76
APARINDS	EQ	11-May-2022	608.25	611.15	611.15	556.25	588.00	590.55	583.97	77709	453.80	9077	43307	55.73
APCL	EQ	11-May-2022	250.85	250.85	250.85	240.10	242.50	242.00	244.68	14204	34.75	565	8853	62.33
APCOTEXIND	EQ	11-May-2022	573.75	576.95	585.00	555.00	580.00	574.00	572.57	269545	1543.33	11097	67137	24.91
APEX	EQ	11-May-2022	274.35	275.10	277.75	259.10	264.90	263.95	266.84	86519	230.87	7252	29116	33.65
APLAPOLLO	EQ	11-May-2022	883.25	889.15	903.00	817.40	858.00	852.40	860.48	317254	2729.90	17391	150635	47.48
APLLTD	EQ	11-May-2022	719.25	719.25	733.50	716.20	728.00	726.40	726.05	310591	2255.05	6930	160215	51.58
APOLLO	EQ	11-May-2022	120.45	121.05	122.05	112.00	115.40	115.35	115.02	85884	98.78	1829	55119	64.18
APOLLOHOSP	EQ	11-May-2022	3686.90	3709.90	3734.90	3619.65	3700.00	3679.65	3674.86	524764	19284.32	67426	225618	42.99
APOLLOPIPE	EQ	11-May-2022	522.75	522.75	532.70	487.00	510.80	510.75	512.08	73633	377.06	5064	34634	47.04
APOLLOTYRE	EQ	11-May-2022	198.75	200.50	200.95	193.25	196.40	195.65	197.04	4078142	8035.62	26432	1206424	29.58
APOLSINHOT	EQ	11-May-2022	717.60	728.35	728.35	678.45	680.00	681.60	690.87	2208	15.25	191	1369	62.00
APTECHT	EQ	11-May-2022	302.20	302.00	302.30	283.25	291.15	292.15	292.23	183154	535.23	9066	52098	28.44
APTUS	EQ	11-May-2022	291.40	290.00	302.70	289.25	297.00	297.05	296.98	301432	895.18	11987	147081	48.79
ARCHIDPLY	EQ	11-May-2022	46.55	47.20	47.20	45.25	45.80	46.25	46.18	46650	21.54	652	28775	61.68
ARCHIES	BE	11-May-2022	17.90	18.00	18.35	17.05	17.65	17.55	17.31	23604	4.08	163	-	-
ARENTERP	EQ	11-May-2022	36.10	35.95	37.40	34.30	37.40	35.90	34.93	3625	1.27	67	2381	65.68
ARIES	EQ	11-May-2022	142.45	142.20	143.80	132.50	137.05	137.65	136.94	71318	97.66	2393	32414	45.45
ARIHANTCAP	EQ	11-May-2022	81.85	82.35	82.35	77.80	79.50	79.05	78.57	194578	152.88	1887	141313	72.63
ARIHANTSUP	EQ	11-May-2022	136.40	138.90	138.90	129.60	132.80	131.30	132.29	100118	132.45	885	45189	45.14
ARMANFIN	EQ	11-May-2022	975.55	975.55	979.80	923.05	930.00	934.40	945.37	13024	123.13	2344	7475	57.39
AROGRANITE	EQ	11-May-2022	47.45	47.40	47.70	44.85	45.30	45.40	46.26	57789	26.73	830	40176	69.52
ARROWGREEN	EQ	11-May-2022	101.85	111.80	111.80	93.55	96.00	95.65	97.75	12575	12.29	430	5032	40.02
ARSHIYA	EQ	11-May-2022	22.30	22.50	22.65	18.75	20.70	20.60	20.06	1365591	273.99	5677	708762	51.90
ARSSINFRA	EQ	11-May-2022	23.85	23.40	25.00	23.40	25.00	24.35	24.04	28329	6.81	214	20346	71.82
ARTEMISMED	EQ	11-May-2022	41.60	42.15	42.15	36.20	42.00	41.55	39.44	130033	51.29	1283	70705	54.37
ARTNIRMAN	EQ	11-May-2022	76.25	76.25	80.00	74.15	77.00	75.70	76.89	6681	5.14	231	2659	39.80
ARVEE	BE	11-May-2022	91.70	91.70	91.70	88.10	91.65	91.65	90.30	244	0.22	11	-	-
ARVIND	EQ	11-May-2022	111.35	112.10	112.20	103.75	104.50	104.40	106.43	1039272	1106.10	10994	490722	47.22
ARVINDFASN	EQ	11-May-2022	254.15	255.00	258.95	236.75	241.00	244.65	246.05	182350	448.67	6435	81287	44.58
ARVSMART	EQ	11-May-2022	170.45	173.90	175.00	162.30	166.50	166.40	168.34	43153	72.65	781	27168	62.96
ASAHIINDIA	EQ	11-May-2022	414.55	414.55	422.00	399.05	406.30	403.40	406.79	108138	439.89	5382	28482	26.34
ASAHISONG	EQ	11-May-2022	288.75	292.00	325.00	275.55	295.00	294.40	293.98	64098	188.44	2723	12625	19.70
ASAL	BE	11-May-2022	456.40	454.95	476.00	433.60	435.25	440.70	444.12	40451	179.65	1881	-	-
ASALCBR	EQ	11-May-2022	446.40	449.70	468.45	441.00	456.65	452.25	446.63	43440	194.02	3293	25842	59.49
ASHAPURMIN	EQ	11-May-2022	116.75	117.05	119.05	105.10	109.95	110.95	109.23	512523	559.84	5806	278348	54.31
ASHIANA	EQ	11-May-2022	135.60	133.00	142.00	127.00	140.00	136.20	132.80	76322	101.35	1827	36760	48.16
ASHIMASYN	EQ	11-May-2022	12.25	12.30	12.55	11.00	11.30	11.30	11.45	162172	18.58	622	111100	68.51
ASHOKA	EQ	11-May-2022	76.25	76.60	76.70	70.05	72.65	73.05	73.05	862231	629.86	10521	362119	42.00
ASHOKLEY	EQ	11-May-2022	118.70	119.35	120.15	114.70	116.55	116.35	117.32	9163178	10749.86	61609	1294175	14.12
ASIANENE	EQ	11-May-2022	92.45	94.10	94.10	90.05	91.45	90.75	91.68	57682	52.88	1334	28312	49.08
ASIANHOTNR	EQ	11-May-2022	75.80	74.05	85.80	74.05	84.00	84.30	82.10	73606	60.43	1167	33098	44.97
ASIANPAINT	EQ	11-May-2022	3086.35	3090.40	3109.55	2979.00	3056.50	3053.65	3031.19	1883969	57106.71	137584	644331	34.20
ASIANTILES	EQ	11-May-2022	81.15	81.00	81.95	75.00	77.50	77.40	78.32	1366480	1070.17	13687	381198	27.90
ASPINWALL	EQ	11-May-2022	168.80	170.00	170.00	160.00	165.00	161.45	162.90	2857	4.65	151	1981	69.34
ASTEC	EQ	11-May-2022	1751.20	1776.00	1794.20	1622.35	1743.00	1726.30	1683.21	69962	1177.61	11424	27589	39.43
ASTERDM	EQ	11-May-2022	172.50	173.25	179.45	169.25	170.70	171.00	174.90	471357	824.39	11776	206401	43.79
ASTRAL	EQ	11-May-2022	1849.80	1860.00	1864.65	1788.65	1840.00	1832.35	1825.32	366615	6691.91	54008	184633	50.36
ASTRAMICRO	EQ	11-May-2022	228.45	229.60	237.25	218.40	223.00	221.65	227.22	481823	1094.79	12379	191487	39.74
ASTRAZEN	EQ	11-May-2022	2656.30	2669.00	2669.00	2511.05	2601.00	2600.10	2575.14	14115	363.48	3066	6228	44.12
ASTRON	EQ	11-May-2022	45.25	45.00	50.70	44.15	46.60	46.95	45.26	115921	52.46	1595	54800	47.27
ATALREAL	SM	11-May-2022	135.95	130.05	139.90	130.05	139.90	139.45	135.93	46400	63.07	22	9600	20.69
ATFL	EQ	11-May-2022	802.05	802.10	823.55	797.55	820.00	816.40	811.58	14188	115.15	1093	9483	66.84
ATGL	EQ	11-May-2022	2360.65	2345.00	2454.00	2236.05	2440.00	2355.05	2353.82	508758	11975.23	25936	168168	33.05
ATLANTA	EQ	11-May-2022	16.45	16.45	17.55	15.25	15.85	15.95	16.01	75978	12.17	718	45470	59.85
ATUL	EQ	11-May-2022	8286.85	8291.05	8485.20	8028.55	8209.80	8196.00	8203.87	43832	3595.92	6816	22258	50.78
ATULAUTO	EQ	11-May-2022	174.05	174.40	178.10	166.60	169.60	169.25	171.00	48291	82.58	1972	21642	44.82
AUBANK	EQ	11-May-2022	1262.70	1276.90	1282.80	1233.60	1275.00	1275.20	1258.83	1049572	13212.28	43115	481350	45.86
AURIONPRO	EQ	11-May-2022	300.20	303.95	315.25	295.00	305.50	298.30	299.67	27133	81.31	1184	16476	60.72
AUROPHARMA	EQ	11-May-2022	603.10	597.00	607.55	560.25	584.25	584.40	588.48	4399756	25891.76	96289	748301	17.01
AURUM	BE	11-May-2022	88.80	89.00	92.25	85.00	88.00	88.85	88.59	66323	58.76	904	-	-
AUSOMENT	EQ	11-May-2022	74.50	76.65	77.00	68.50	70.95	70.65	70.68	9923	7.01	312	5945	59.91
AUTOAXLES	EQ	11-May-2022	1451.50	1453.80	1457.00	1382.00	1444.35	1431.00	1413.39	7325	103.53	1497	4244	57.94
AUTOBEES	EQ	11-May-2022	104.76	109.00	114.00	102.80	104.55	104.44	104.03	8555	8.90	279	7345	85.86
AUTOIND	BE	11-May-2022	60.85	61.95	61.95	57.85	58.80	58.15	58.58	22833	13.38	262	-	-
AVADHSUGAR	EQ	11-May-2022	652.25	632.35	662.05	586.20	609.90	615.05	620.79	287842	1786.90	15053	60037	20.86
AVANTIFEED	EQ	11-May-2022	413.65	416.90	418.30	399.90	404.00	403.05	405.08	213798	866.05	9608	79319	37.10
AVROIND	EQ	11-May-2022	102.55	107.65	107.65	107.65	107.65	107.65	107.65	23193	24.97	93	22080	95.20
AVTNPL	EQ	11-May-2022	100.30	102.30	103.40	90.00	98.80	99.10	96.54	267689	258.44	7173	110695	41.35
AWHCL	EQ	11-May-2022	258.15	263.00	263.00	247.00	249.30	249.70	252.39	101823	256.99	7982	51491	50.57
AWL	BE	11-May-2022	583.25	554.10	612.40	554.10	612.40	612.40	595.82	6256562	37278.10	114508	-	-
AXISBANK	EQ	11-May-2022	659.75	661.70	676.00	655.45	676.00	672.35	664.42	9352398	62138.94	196193	4430124	47.37
AXISBNKETF	EQ	11-May-2022	342.09	340.16	347.12	340.16	347.12	346.85	344.34	1186	4.08	54	923	77.82
AXISBPSETF	EQ	11-May-2022	10.35	10.37	10.37	10.30	10.37	10.35	10.36	15800	1.64	696	14068	89.04
AXISCADES	EQ	11-May-2022	136.70	135.00	139.45	129.90	133.50	131.70	132.60	89693	118.93	1208	48138	53.67
AXISCETF	EQ	11-May-2022	66.85	66.60	66.60	64.00	66.25	65.38	65.48	617	0.40	54	352	57.05
AXISGOLD	EQ	11-May-2022	44.19	43.21	44.19	43.21	44.14	43.99	43.80	49579	21.72	936	30796	62.12
AXISHCETF	EQ	11-May-2022	80.02	81.99	81.99	79.00	80.00	80.23	80.14	1483	1.19	178	963	64.94
AXISNIFTY	EQ	11-May-2022	171.57	179.80	179.80	170.00	172.98	172.86	172.27	27672	47.67	220	24228	87.55
AXISTECETF	EQ	11-May-2022	307.42	309.61	335.10	300.30	335.10	326.95	311.23	3675	11.44	139	3136	85.33
AYMSYNTEX	EQ	11-May-2022	105.10	105.10	108.05	94.60	102.35	101.05	99.94	81601	81.55	2487	43871	53.76
BAFNAPH	EQ	11-May-2022	128.25	125.75	133.50	125.70	129.00	128.95	128.76	1191	1.53	83	998	83.80
BAGFILMS	BE	11-May-2022	6.35	6.10	6.35	6.05	6.05	6.05	6.14	195001	11.97	377	-	-
BAJAJ-AUTO	EQ	11-May-2022	3593.05	3600.00	3627.95	3537.30	3592.65	3612.85	3589.43	437746	15712.60	45114	215665	49.27
BAJAJCON	EQ	11-May-2022	152.00	152.70	153.40	145.05	147.00	146.30	148.27	535976	794.69	12249	255969	47.76
BAJAJELEC	EQ	11-May-2022	977.25	977.25	985.35	912.00	937.00	925.25	948.51	115392	1094.50	11754	24915	21.59
BAJAJFINSV	EQ	11-May-2022	13630.10	13725.00	13830.65	13152.05	13330.00	13329.80	13437.73	291848	39217.76	54652	54731	18.75
BAJAJHCARE	EQ	11-May-2022	317.15	319.70	324.80	301.95	308.50	309.85	309.35	31204	96.53	2007	15565	49.88
BAJAJHIND	EQ	11-May-2022	15.30	14.90	15.50	14.55	14.70	14.60	14.71	13529257	1990.34	12747	5514356	40.76
BAJAJHLDNG	EQ	11-May-2022	5003.35	5003.35	5259.00	4760.00	5121.85	5110.40	4947.57	74429	3682.43	15557	19198	25.79
BAJFINANCE	EQ	11-May-2022	5928.45	5957.00	5996.60	5737.00	5822.50	5807.00	5836.68	1861339	108640.31	169810	667202	35.85
BALAJITELE	EQ	11-May-2022	58.85	58.65	60.25	56.70	59.70	59.20	58.84	136419	80.28	2224	64810	47.51
BALAMINES	EQ	11-May-2022	2848.20	2840.00	3088.00	2700.00	3082.50	3042.70	2964.11	423257	12545.79	45896	61216	14.46
BALAXI	EQ	11-May-2022	439.60	442.00	527.50	354.95	449.80	442.95	437.90	29195	127.84	1372	12622	43.23
BALKRISHNA	EQ	11-May-2022	37.95	37.95	39.80	36.90	38.55	38.95	38.93	10262	3.99	138	6517	63.51
BALKRISIND	EQ	11-May-2022	1950.60	1953.00	1976.90	1927.00	1961.45	1947.95	1955.19	231369	4523.69	23306	107242	46.35
BALLARPUR	BZ	11-May-2022	1.85	1.80	1.80	1.80	1.80	1.80	1.80	165146	2.97	162	-	-
BALMLAWRIE	EQ	11-May-2022	113.35	113.80	114.30	110.50	111.75	111.15	111.83	185903	207.89	4347	103523	55.69
BALPHARMA	EQ	11-May-2022	102.50	103.45	104.80	97.75	100.45	99.25	100.17	40220	40.29	1592	20878	51.91
BALRAMCHIN	EQ	11-May-2022	397.55	401.00	408.50	380.90	400.15	397.80	395.00	3321971	13121.73	53783	563535	16.96
BANARBEADS	EQ	11-May-2022	79.90	81.00	81.80	70.00	73.50	71.80	73.56	29937	22.02	686	16265	54.33
BANARISUG	EQ	11-May-2022	2510.80	2510.80	2530.90	2393.50	2485.00	2465.55	2486.86	2646	65.80	596	1543	58.31
BANCOINDIA	EQ	11-May-2022	126.25	126.70	128.00	119.00	122.00	121.45	123.06	89669	110.35	3030	42057	46.90
BANDHANBNK	EQ	11-May-2022	313.80	315.00	318.00	302.75	313.80	312.70	310.93	6685022	20785.69	70380	1435612	21.48
BANG	EQ	11-May-2022	47.80	45.75	46.85	45.45	45.45	45.45	45.50	13337	6.07	136	12564	94.20
BANKA	EQ	11-May-2022	78.50	80.00	80.00	71.95	73.00	73.90	75.24	10816	8.14	299	6192	57.25
BANKBARODA	EQ	11-May-2022	101.00	102.00	102.30	97.20	101.75	101.25	99.94	26776508	26760.54	82085	6835753	25.53
BANKBEES	EQ	11-May-2022	346.64	350.00	350.00	344.05	349.10	348.50	346.96	792613	2750.02	8582	329962	41.63
BANKINDIA	EQ	11-May-2022	45.25	45.30	45.40	43.10	43.85	43.85	44.05	3298635	1453.11	11070	1292767	39.19
BANSWRAS	EQ	11-May-2022	254.95	254.00	254.00	227.00	231.50	230.80	238.68	70579	168.46	3001	37020	52.45
BARBEQUE	EQ	11-May-2022	1001.15	1013.30	1024.05	975.30	980.00	988.50	996.75	272240	2713.55	12373	168625	61.94
BARTRONICS	BZ	11-May-2022	4.85	4.95	4.95	4.65	4.80	4.80	4.72	19193	0.91	50	-	-
BASF	EQ	11-May-2022	2668.50	2658.00	2658.00	2475.00	2534.15	2542.05	2564.35	59085	1515.15	9206	26520	44.88
BASML	EQ	11-May-2022	70.50	70.30	71.50	64.15	68.00	67.45	67.21	180586	121.37	2814	74576	41.30
BATAINDIA	EQ	11-May-2022	1759.65	1761.00	1776.95	1716.75	1734.00	1725.40	1732.88	249355	4321.02	17156	106165	42.58
BAYERCROP	EQ	11-May-2022	4340.80	4344.00	4648.00	4298.50	4640.00	4560.35	4469.08	20773	928.36	3762	13287	63.96
BBETF0432	EQ	11-May-2022	983.95	983.00	987.88	983.00	985.31	985.30	984.44	2873	28.28	65	2521	87.75
BBL	EQ	11-May-2022	1506.95	1514.50	1543.15	1434.00	1539.90	1526.30	1481.86	16885	250.21	3417	7213	42.72
BBOX	EQ	11-May-2022	740.65	758.00	758.00	678.45	719.80	718.20	715.69	7948	56.88	1039	3085	38.81
BBTC	EQ	11-May-2022	963.70	963.75	968.50	911.05	943.00	936.60	938.10	78195	733.54	6230	19245	24.61
BBTCL	SM	11-May-2022	262.00	263.00	263.00	263.00	263.00	263.00	263.00	4000	10.52	1	4000	100.00
BCG	BE	11-May-2022	68.60	72.00	72.00	65.20	65.20	65.20	69.23	2411844	1669.73	12989	-	-
BCLIND	BE	11-May-2022	400.15	390.25	404.70	380.15	380.15	380.15	382.21	41796	159.75	708	-	-
BCONCEPTS	BE	11-May-2022	108.70	103.30	103.30	103.30	103.30	103.30	103.30	812	0.84	12	-	-
BCP	EQ	11-May-2022	4.75	4.85	4.95	4.50	4.65	4.70	4.68	289257	13.53	492	180365	62.35
BDL	EQ	11-May-2022	638.10	643.20	653.90	608.45	647.50	647.10	628.58	1561067	9812.61	55395	417335	26.73
BEARDSELL	EQ	11-May-2022	15.45	16.75	16.80	14.35	14.50	14.65	15.73	72558	11.41	458	40344	55.60
BECTORFOOD	EQ	11-May-2022	297.85	297.05	299.90	276.60	293.35	292.60	289.48	253743	734.54	8273	133789	52.73
BEDMUTHA	EQ	11-May-2022	80.05	81.75	81.75	76.05	77.95	77.65	77.29	22603	17.47	577	10947	48.43
BEL	EQ	11-May-2022	222.90	224.90	225.20	215.75	220.75	219.00	220.85	5847132	12913.41	49981	2948959	50.43
BEML	EQ	11-May-2022	1514.35	1516.00	1520.00	1360.00	1419.95	1419.60	1419.67	268397	3810.34	19919	106729	39.77
BEPL	EQ	11-May-2022	115.65	115.65	117.35	111.15	112.65	112.70	113.03	381968	431.72	8413	185143	48.47
BERGEPAINT	EQ	11-May-2022	676.60	682.50	682.50	656.70	666.05	663.40	665.98	506670	3374.30	22627	146637	28.94
BESTAGRO	EQ	11-May-2022	853.25	855.90	870.00	830.00	839.00	840.45	843.45	30643	258.46	1966	19359	63.18
BETA	SM	11-May-2022	917.80	912.00	945.00	826.05	880.00	839.10	893.07	25800	230.41	108	19800	76.74
BEWLTD	SM	11-May-2022	730.35	705.05	705.05	693.85	693.85	693.85	697.63	2000	13.95	8	2000	100.00
BFINVEST	EQ	11-May-2022	271.40	272.60	281.00	266.00	275.75	275.05	273.78	13224	36.20	858	5928	44.83
BFUTILITIE	EQ	11-May-2022	336.25	338.65	340.90	311.00	323.00	318.60	324.40	277548	900.36	10427	73471	26.47
BGRENERGY	EQ	11-May-2022	70.15	69.80	71.05	65.70	67.05	67.55	67.39	347709	234.31	2858	227575	65.45
BHAGCHEM	EQ	11-May-2022	893.20	876.00	908.40	855.00	889.90	859.90	879.89	8394	73.86	227	6302	75.08
BHAGERIA	EQ	11-May-2022	212.20	213.00	216.65	201.35	213.70	211.60	208.42	32354	67.43	1347	13593	42.01
BHAGYANGR	EQ	11-May-2022	40.60	41.35	42.55	34.15	37.70	37.05	37.72	124710	47.04	1495	54209	43.47
BHAGYAPROP	EQ	11-May-2022	39.45	38.40	40.00	38.40	39.20	39.30	39.23	21245	8.33	102	18878	88.86
BHANDARI	EQ	11-May-2022	5.80	5.75	6.20	5.30	5.50	5.50	5.59	291717	16.30	826	165327	56.67
BHARATFORG	EQ	11-May-2022	631.50	634.00	638.15	623.55	635.65	629.50	630.22	1294267	8156.72	43652	559307	43.21
BHARATGEAR	EQ	11-May-2022	137.80	135.00	137.50	124.30	130.00	127.80	129.00	26973	34.79	868	16240	60.21
BHARATRAS	EQ	11-May-2022	13109.60	13000.00	14199.00	12656.70	13387.00	13041.35	13061.48	3836	501.04	1759	1135	29.59
BHARATWIRE	EQ	11-May-2022	62.20	62.90	63.55	59.30	62.40	61.90	61.71	61677	38.06	985	32795	53.17
BHARTIARTL	EQ	11-May-2022	719.65	719.65	735.00	716.90	722.70	722.85	724.65	6919703	50143.59	122248	3691601	53.35
BHEL	EQ	11-May-2022	48.35	48.95	49.00	45.60	47.00	46.85	47.00	31708100	14902.24	59968	6270266	19.77
BIGBLOC	BE	11-May-2022	100.25	101.00	102.00	95.25	95.25	95.25	96.75	20585	19.92	394	-	-
BIL	EQ	11-May-2022	233.20	231.00	234.25	212.00	220.00	222.20	221.61	4289	9.51	495	2087	48.66
BINDALAGRO	EQ	11-May-2022	24.35	24.70	24.70	22.35	22.85	22.85	23.19	275485	63.88	1392	158749	57.63
BIOCON	EQ	11-May-2022	330.80	332.80	336.20	327.05	334.85	334.25	332.64	1135305	3776.45	21458	262207	23.10
BIOFILCHEM	EQ	11-May-2022	58.35	62.75	62.75	56.00	57.40	57.25	57.82	18661	10.79	649	12412	66.51
BIRET	RR	11-May-2022	327.86	331.26	331.26	321.00	321.00	321.76	324.13	70477	228.43	1755	57719	81.90
BIRLACABLE	EQ	11-May-2022	119.60	119.60	121.90	109.00	114.45	113.95	115.26	186661	215.15	5943	76631	41.05
BIRLACORPN	EQ	11-May-2022	978.05	1005.00	1005.00	928.10	960.05	958.95	957.30	71308	682.63	11264	29290	41.08
BIRLAMONEY	EQ	11-May-2022	62.40	63.20	63.25	59.00	60.00	60.25	60.30	99435	59.96	1645	41998	42.24
BIRLATYRE	EQ	11-May-2022	14.20	13.65	14.00	12.80	12.80	12.80	13.00	1239781	161.22	4756	970699	78.30
BKMINDST	BZ	11-May-2022	2.20	2.20	2.20	2.10	2.10	2.15	2.14	55130	1.18	131	-	-
BLBLIMITED	EQ	11-May-2022	26.20	27.30	27.30	24.90	24.90	24.90	25.33	57581	14.59	272	42888	74.48
BLISSGVS	EQ	11-May-2022	71.55	71.55	72.40	68.00	68.00	69.00	69.79	109070	76.11	2739	59486	54.54
BLKASHYAP	EQ	11-May-2022	22.55	22.55	22.55	21.45	21.55	21.75	21.76	516490	112.39	849	416199	80.58
BLS	EQ	11-May-2022	333.00	332.10	339.75	329.15	333.00	333.55	333.41	633411	2111.83	15677	233404	36.85
BLUEDART	EQ	11-May-2022	6785.95	6785.00	6958.85	6768.35	6880.00	6868.30	6851.12	19587	1341.93	8178	8535	43.57
BLUESTARCO	EQ	11-May-2022	1026.65	1034.05	1035.00	982.20	1009.50	1001.40	1000.00	257788	2577.88	12147	187982	72.92
BMETRICS	SM	11-May-2022	482.00	490.00	490.00	436.10	459.95	449.95	450.15	18000	81.03	15	10800	60.00
BODALCHEM	EQ	11-May-2022	98.05	98.05	101.25	93.65	95.90	95.65	97.19	432302	420.16	12378	157176	36.36
BOMDYEING	EQ	11-May-2022	104.95	106.25	107.20	95.00	100.15	100.20	100.37	4535853	4552.47	30781	1239281	27.32
BOROLTD	EQ	11-May-2022	315.85	315.05	320.90	300.15	309.80	307.70	309.65	91149	282.24	4371	42589	46.72
BORORENEW	EQ	11-May-2022	592.45	590.05	598.30	551.70	566.70	567.05	568.38	844272	4798.67	31034	258782	30.65
BOSCHLTD	EQ	11-May-2022	13521.35	13637.70	13649.85	13069.55	13360.10	13394.25	13325.99	26773	3567.77	7614	8714	32.55
BPCL	EQ	11-May-2022	353.45	355.00	359.45	344.75	346.95	347.10	350.34	3887065	13618.03	87414	1703733	43.83
BPL	EQ	11-May-2022	63.85	63.95	65.55	60.70	61.90	61.15	62.30	126163	78.60	1122	75039	59.48
BRFL	BZ	11-May-2022	5.85	5.95	5.95	5.70	5.85	5.80	5.82	87409	5.09	202	-	-
BRIGADE	EQ	11-May-2022	419.65	421.70	432.45	384.00	404.00	401.65	407.51	722635	2944.82	39764	347167	48.04
BRIGHT	SM	11-May-2022	5.25	5.35	5.35	5.00	5.00	5.00	5.07	126000	6.39	39	111000	88.10
BRITANNIA	EQ	11-May-2022	3246.55	3240.00	3283.80	3195.00	3275.00	3259.85	3241.87	269579	8739.39	30198	89859	33.33
BRITANNIA	N2	11-May-2022	31.73	31.68	31.80	31.68	31.80	31.80	31.68	1188	0.38	20	1180	99.33
BRITANNIA	N3	11-May-2022	29.68	29.68	30.00	29.56	29.60	29.60	29.58	3332	0.99	89	3308	99.28
BRNL	EQ	11-May-2022	30.20	30.70	30.95	29.15	30.20	30.10	30.09	31013	9.33	442	22054	71.11
BROOKS	EQ	11-May-2022	81.20	81.30	83.65	69.90	74.20	73.60	76.06	75025	57.06	1257	38597	51.45
BSE	EQ	11-May-2022	753.85	757.60	768.30	698.55	721.00	717.30	729.06	1568119	11432.55	62277	523519	33.39
BSHSL	BE	11-May-2022	413.75	410.00	415.00	402.30	414.00	414.00	407.01	719	2.93	27	-	-
BSL	EQ	11-May-2022	125.45	129.60	129.60	119.20	119.20	119.20	121.59	11297	13.74	365	6731	59.58
BSLGOLDETF	EQ	11-May-2022	46.38	46.20	46.80	45.80	46.46	46.66	46.44	152204	70.69	331	145595	95.66
BSLNIFTY	EQ	11-May-2022	18.09	18.28	18.28	17.75	18.06	18.00	17.98	26393	4.74	527	14413	54.61
BSLSENETFG	EQ	11-May-2022	52.10	52.00	52.95	51.23	51.94	51.91	51.78	710	0.37	59	518	72.96
BSOFT	EQ	11-May-2022	376.40	379.95	381.50	349.25	364.30	363.20	361.57	3370371	12186.20	58067	886241	26.30
BURNPUR	EQ	11-May-2022	6.00	6.05	6.45	5.90	6.05	6.00	6.13	248464	15.23	575	138714	55.83
BUTTERFLY	EQ	11-May-2022	1401.40	1411.00	1411.00	1400.00	1400.00	1404.30	1404.54	47847	672.03	4226	39720	83.01
BVCL	BE	11-May-2022	21.00	21.70	21.70	20.00	20.80	20.75	20.44	4587	0.94	56	-	-
BYKE	BE	11-May-2022	37.60	36.10	38.95	35.75	35.75	35.75	36.11	42737	15.43	245	-	-
CADSYS	SM	11-May-2022	38.60	36.70	36.70	36.70	36.70	36.70	36.70	2000	0.73	1	2000	100.00
CALSOFT	EQ	11-May-2022	27.30	26.55	27.90	24.60	26.75	26.60	25.77	87367	22.51	849	55223	63.21
CAMLINFINE	EQ	11-May-2022	110.10	109.95	111.30	102.60	102.80	103.70	105.36	281190	296.27	6385	151619	53.92
CAMPUS	EQ	11-May-2022	367.65	369.75	382.00	328.15	353.05	348.45	351.61	11420193	40155.11	209223	2222507	19.46
CAMS	EQ	11-May-2022	2292.70	2299.00	2319.30	2242.00	2269.10	2269.05	2268.92	128582	2917.42	16953	70086	54.51
CANBK	EQ	11-May-2022	199.70	201.50	203.65	193.70	202.80	202.20	199.49	15338778	30598.60	79556	3835273	25.00
CANDC	BZ	11-May-2022	4.15	3.95	4.15	3.95	4.10	4.10	3.97	44979	1.79	35	-	-
CANFINHOME	EQ	11-May-2022	504.05	509.80	509.80	453.65	482.00	482.05	478.71	2515630	12042.63	49489	507610	20.18
CANTABIL	EQ	11-May-2022	1090.15	1057.40	1093.75	949.95	1000.00	1000.00	1012.77	35431	358.84	4742	17202	48.55
CAPACITE	EQ	11-May-2022	106.40	107.60	110.45	105.10	108.50	108.20	107.47	150632	161.89	4264	75304	49.99
CAPLIPOINT	EQ	11-May-2022	673.75	677.30	677.50	626.00	672.00	667.95	650.92	108585	706.80	8566	46700	43.01
CAPTRUST	EQ	11-May-2022	113.30	116.00	119.00	107.35	118.00	114.00	113.20	23493	26.59	915	11419	48.61
CARBORUNIV	EQ	11-May-2022	744.40	765.00	765.15	717.30	726.90	723.05	731.33	125004	914.19	9715	59435	47.55
CAREERP	EQ	11-May-2022	113.50	112.60	112.95	108.65	110.05	110.40	111.15	19063	21.19	777	10258	53.81
CARERATING	EQ	11-May-2022	429.45	426.00	429.75	403.00	405.05	405.25	410.01	156922	643.40	11163	100251	63.89
CARTRADE	EQ	11-May-2022	609.80	600.00	619.60	596.20	610.00	610.90	608.96	166295	1012.66	8594	59782	35.95
CASTROLIND	EQ	11-May-2022	103.80	103.85	105.40	102.00	103.15	103.45	103.77	1491400	1547.64	14885	579100	38.83
CCCL	EQ	11-May-2022	2.55	2.65	2.65	2.45	2.65	2.65	2.61	2011570	52.57	1342	1292476	64.25
CCHHL	EQ	11-May-2022	7.45	7.75	7.75	6.75	7.15	6.95	7.12	78863	5.62	291	49816	63.17
CCL	EQ	11-May-2022	335.75	336.00	342.35	315.20	327.00	324.30	327.24	284808	932.00	10341	98802	34.69
CDSL	EQ	11-May-2022	1148.75	1149.00	1157.85	1055.65	1103.75	1095.00	1096.93	1408074	15445.52	109346	615184	43.69
CEATLTD	EQ	11-May-2022	1101.50	1104.00	1109.65	1046.00	1049.90	1055.80	1069.67	71539	765.23	6938	18835	26.33
CEBBCO	EQ	11-May-2022	49.45	48.00	53.50	48.00	49.40	49.35	49.95	259011	129.37	3050	114152	44.07
CELEBRITY	EQ	11-May-2022	14.55	14.95	14.95	13.15	13.90	13.85	13.77	41908	5.77	225	23580	56.27
CENTENKA	EQ	11-May-2022	516.05	517.50	522.00	478.40	498.00	497.95	496.63	214851	1067.02	14003	51329	23.89
CENTEXT	EQ	11-May-2022	9.85	9.95	10.00	9.25	9.40	9.35	9.51	128418	12.21	596	87355	68.02
CENTRALBK	EQ	11-May-2022	17.70	17.60	17.85	17.00	17.10	17.15	17.26	2678688	462.32	5835	1217978	45.47
CENTRUM	EQ	11-May-2022	24.00	23.95	24.45	22.95	23.25	23.05	23.21	490731	113.88	2413	317983	64.80
CENTUM	EQ	11-May-2022	456.60	457.75	457.90	392.00	448.90	437.00	423.33	15481	65.54	1424	6238	40.29
CENTURYPLY	EQ	11-May-2022	515.30	512.00	531.15	497.10	506.00	506.40	511.62	352283	1802.35	22543	149524	42.44
CENTURYTEX	EQ	11-May-2022	725.95	725.00	731.65	688.40	719.95	722.95	711.99	250118	1780.81	12939	84833	33.92
CERA	EQ	11-May-2022	3839.15	3974.90	4088.00	3751.35	4010.45	3972.20	3912.05	95248	3726.15	20443	29565	31.04
CEREBRAINT	EQ	11-May-2022	64.50	64.50	64.50	58.60	60.30	60.20	61.27	194864	119.39	4052	121328	62.26
CESC	EQ	11-May-2022	82.35	82.70	82.70	77.15	77.65	78.05	79.45	2489227	1977.64	24686	1232206	49.50
CGCL	EQ	11-May-2022	661.50	650.00	665.90	625.00	649.90	652.85	640.09	133295	853.20	6164	73443	55.10
CGPOWER	EQ	11-May-2022	159.60	160.05	173.40	157.80	172.00	170.30	164.06	3281518	5383.60	21025	1587820	48.39
CHALET	EQ	11-May-2022	288.70	289.95	292.85	281.00	282.60	283.75	287.80	308023	886.49	18726	87246	28.32
CHAMBLFERT	EQ	11-May-2022	427.45	430.00	434.00	400.35	412.00	408.50	413.86	2169307	8977.85	44879	508902	23.46
CHEMBOND	EQ	11-May-2022	172.50	170.45	174.45	162.25	168.40	167.00	166.41	14519	24.16	574	8622	59.38
CHEMCON	EQ	11-May-2022	285.80	287.60	288.45	267.95	271.85	271.05	275.23	109064	300.17	7566	52200	47.86
CHEMFAB	BE	11-May-2022	184.20	184.20	184.20	175.00	175.00	175.00	176.32	10125	17.85	188	-	-
CHEMPLASTS	EQ	11-May-2022	518.65	510.00	541.00	490.55	500.05	508.85	512.60	238508	1222.60	13307	70913	29.73
CHENNPETRO	EQ	11-May-2022	286.80	287.00	289.85	272.50	272.50	272.65	275.81	2424747	6687.63	19585	1200808	49.52
CHOICEIN	EQ	11-May-2022	321.95	322.10	323.50	306.85	309.05	310.15	313.94	62322	195.65	2070	26615	42.71
CHOLAFIN	EQ	11-May-2022	637.95	640.00	646.20	616.75	629.00	624.55	627.65	2465676	15475.90	81942	841924	34.15
CHOLAHLDNG	EQ	11-May-2022	605.85	614.95	614.95	571.00	585.00	585.25	584.96	82064	480.04	11745	54106	65.93
CIGNITITEC	EQ	11-May-2022	376.85	381.00	407.80	357.20	407.00	392.70	380.37	143048	544.11	6635	65793	45.99
CINELINE	BE	11-May-2022	140.15	137.95	137.95	133.15	133.15	133.15	133.51	20923	27.93	133	-	-
CINEVISTA	EQ	11-May-2022	13.40	14.00	14.00	12.75	12.75	12.75	12.96	51238	6.64	201	26825	52.35
CIPLA	EQ	11-May-2022	926.15	912.00	942.60	904.25	938.00	937.60	926.67	5296875	49084.64	118114	1595304	30.12
CLEAN	EQ	11-May-2022	1767.60	1769.95	1790.00	1721.00	1765.00	1760.85	1758.22	115146	2024.52	14170	58440	50.75
CLEDUCATE	EQ	11-May-2022	121.15	119.10	120.80	115.10	115.10	115.35	116.50	73074	85.13	1119	46262	63.31
CLNINDIA	EQ	11-May-2022	463.60	460.00	462.30	445.00	448.45	448.25	452.88	25103	113.69	1709	13480	53.70
CLSEL	EQ	11-May-2022	106.40	105.10	107.00	94.30	98.50	98.55	100.85	173265	174.74	3592	90386	52.17
CMICABLES	EQ	11-May-2022	29.75	31.25	31.25	29.00	29.40	29.30	29.40	16430	4.83	378	7605	46.29
CMSINFO	EQ	11-May-2022	241.95	244.50	246.30	230.10	238.40	240.70	237.58	418357	993.92	11983	166525	39.80
COALINDIA	EQ	11-May-2022	170.05	171.70	173.70	165.25	171.00	169.85	169.80	20641617	35050.03	125403	3296340	15.97
COASTCORP	EQ	11-May-2022	340.70	340.70	347.55	302.45	305.00	311.55	317.67	85621	271.99	9668	39528	46.17
COCHINSHIP	EQ	11-May-2022	315.70	316.85	318.15	301.05	305.90	304.30	309.05	109484	338.37	4957	59624	54.46
COFFEEDAY	EQ	11-May-2022	45.10	45.15	45.50	42.00	43.50	43.10	43.37	1549281	671.93	6931	768466	49.60
COFORGE	EQ	11-May-2022	3649.30	3690.00	3767.70	3595.00	3721.00	3721.60	3692.84	343644	12690.21	36389	56802	16.53
COLPAL	EQ	11-May-2022	1589.90	1590.00	1595.70	1558.00	1575.00	1576.00	1574.37	286472	4510.13	18433	129739	45.29
COMPINFO	EQ	11-May-2022	27.70	28.20	28.20	24.60	25.30	25.25	25.66	319847	82.07	2714	184379	57.65
COMPUSOFT	EQ	11-May-2022	20.85	20.25	21.45	19.30	19.75	19.80	20.03	125644	25.16	999	68553	54.56
CONCOR	EQ	11-May-2022	611.70	619.15	624.75	600.20	606.30	605.65	609.55	823252	5018.14	38553	368102	44.71
CONFIPET	EQ	11-May-2022	52.65	53.40	53.40	49.70	51.35	51.75	51.55	626599	323.00	5164	311522	49.72
CONSOFINVT	EQ	11-May-2022	131.05	134.95	134.95	125.00	130.00	125.95	127.81	12745	16.29	407	8602	67.49
CONSUMBEES	EQ	11-May-2022	72.18	72.18	72.57	70.70	71.86	71.36	71.26	12512	8.92	175	8230	65.78
CONTROLPR	EQ	11-May-2022	423.30	427.45	430.40	402.00	411.25	411.70	410.98	35602	146.32	2878	12453	34.98
COOLCAPS	SM	11-May-2022	87.50	85.25	85.25	83.30	85.00	84.55	83.88	45000	37.75	15	30000	66.67
CORALFINAC	EQ	11-May-2022	38.25	38.00	38.85	36.30	37.40	36.95	37.29	23609	8.80	385	15830	67.05
CORDSCABLE	EQ	11-May-2022	55.20	54.35	56.35	53.10	54.00	54.05	54.71	42373	23.18	761	28541	67.36
COROMANDEL	EQ	11-May-2022	882.00	882.00	908.70	879.10	904.90	901.25	900.56	923598	8317.54	43542	347439	37.62
COSMOFILMS	EQ	11-May-2022	1842.10	1869.00	1869.00	1658.95	1691.10	1677.55	1731.62	204933	3548.66	20559	66913	32.65
COUNCODOS	EQ	11-May-2022	4.50	4.55	4.60	4.40	4.45	4.55	4.47	69960	3.13	185	39272	56.13
CPSEETF	EQ	11-May-2022	34.67	34.60	35.10	33.98	34.59	34.49	34.52	1069034	368.99	3151	721904	67.53
CRAFTSMAN	EQ	11-May-2022	2144.30	2170.00	2264.00	2103.20	2247.00	2233.70	2166.80	16282	352.80	3992	6754	41.48
CREATIVE	EQ	11-May-2022	564.50	543.00	564.50	536.30	536.30	536.30	537.62	10701	57.53	220	8561	80.00
CREDITACC	EQ	11-May-2022	923.55	930.00	955.45	882.35	896.90	897.00	921.33	145414	1339.75	10263	44794	30.80
CREST	EQ	11-May-2022	177.45	177.45	177.50	171.35	174.00	173.15	174.44	5201	9.07	107	4692	90.21
CRISIL	EQ	11-May-2022	3238.90	3230.00	3307.10	3075.85	3202.00	3194.75	3174.34	41637	1321.70	9882	9781	23.49
CROMPTON	EQ	11-May-2022	345.55	349.00	364.75	344.55	363.00	362.90	353.65	3836705	13568.33	48120	2676606	69.76
CROWN	EQ	11-May-2022	31.00	32.00	32.45	29.50	30.70	29.90	31.06	5163	1.60	54	2528	48.96
CSBBANK	EQ	11-May-2022	207.20	206.00	211.00	195.10	199.20	199.75	201.81	313221	632.12	6425	109625	35.00
CTE	EQ	11-May-2022	59.40	59.40	62.80	57.10	59.65	60.45	59.34	25569	15.17	738	14618	57.17
CUB	EQ	11-May-2022	121.55	122.00	122.95	118.60	121.60	121.85	121.51	1134248	1378.19	9166	378701	33.39
CUBEXTUB	EQ	11-May-2022	23.75	23.70	23.70	22.75	23.00	23.10	23.23	13121	3.05	114	8461	64.48
CUMMINSIND	EQ	11-May-2022	981.25	981.45	1000.00	974.15	979.55	978.75	985.35	414179	4081.13	22183	145774	35.20
CUPID	EQ	11-May-2022	248.40	247.45	247.70	224.95	235.95	235.05	234.98	240945	566.17	7731	99044	41.11
CYBERMEDIA	BE	11-May-2022	22.40	22.85	23.50	21.30	22.75	22.50	21.64	7836	1.70	48	-	-
CYBERTECH	EQ	11-May-2022	154.85	152.00	157.50	141.80	144.20	145.80	148.69	161420	240.02	7292	58749	36.40
CYIENT	EQ	11-May-2022	827.05	827.00	831.10	782.85	796.00	798.45	794.85	625838	4974.48	34757	413877	66.13
DAAWAT	EQ	11-May-2022	81.00	81.80	82.75	72.90	76.55	76.05	76.68	3342407	2562.82	20115	1120753	33.53
DABUR	EQ	11-May-2022	502.55	502.55	509.95	494.20	509.65	507.10	502.14	1809222	9084.81	53504	867863	47.97
DALBHARAT	EQ	11-May-2022	1421.80	1420.00	1460.00	1373.60	1444.20	1447.00	1421.91	322693	4588.41	23339	155745	48.26
DALMIASUG	EQ	11-May-2022	421.40	416.30	429.00	380.55	391.80	392.65	399.78	190628	762.10	9474	52160	27.36
DAMODARIND	EQ	11-May-2022	58.20	58.80	58.80	53.05	53.80	54.70	55.35	16789	9.29	533	9373	55.83
DANGEE	EQ	11-May-2022	350.10	360.50	360.50	341.00	350.00	348.30	349.67	104487	365.36	930	69356	66.38
DATAMATICS	EQ	11-May-2022	259.30	256.20	261.20	233.95	240.00	241.15	245.08	191899	470.32	8478	86753	45.21
DATAPATTNS	EQ	11-May-2022	691.40	696.90	709.00	650.00	675.00	675.30	675.03	185445	1251.80	11824	55860	30.12
DBCORP	EQ	11-May-2022	85.75	86.65	87.15	82.45	83.90	83.80	84.04	123269	103.60	3911	65690	53.29
DBL	EQ	11-May-2022	229.75	231.90	232.90	214.45	219.95	219.35	220.93	569355	1257.86	10484	177160	31.12
DBREALTY	BE	11-May-2022	67.00	67.00	67.00	63.65	63.65	63.65	63.96	315718	201.93	1037	-	-
DBSTOCKBRO	EQ	11-May-2022	24.40	25.30	25.30	23.20	24.55	23.60	23.82	2036	0.48	67	1592	78.19
DCAL	EQ	11-May-2022	149.60	142.10	144.90	119.70	119.70	119.85	124.94	2996505	3743.92	33202	915208	30.54
DCBBANK	EQ	11-May-2022	81.70	82.00	82.30	79.35	81.50	81.85	81.71	1906924	1558.07	11985	1111668	58.30
DCI	SM	11-May-2022	42.50	41.90	42.25	41.90	42.25	42.25	42.08	18000	7.58	3	18000	100.00
DCM	EQ	11-May-2022	81.25	84.20	84.20	73.65	75.50	75.20	76.91	70559	54.26	1380	36497	51.73
DCMFINSERV	EQ	11-May-2022	2.70	2.80	2.80	2.80	2.80	2.80	2.80	3354	0.09	7	3354	100.00
DCMNVL	EQ	11-May-2022	198.45	200.00	202.95	188.55	192.00	189.70	190.26	80971	154.06	1265	40630	50.18
DCMSHRIRAM	EQ	11-May-2022	1017.25	1017.25	1036.75	982.25	1006.00	999.05	1009.19	140611	1419.03	8429	51691	36.76
DCMSRIND	EQ	11-May-2022	96.05	96.05	98.80	85.40	90.00	90.45	90.24	452986	408.77	8850	224790	49.62
DCW	EQ	11-May-2022	41.35	41.55	41.85	39.30	40.50	40.60	40.40	1054904	426.16	2593	683599	64.80
DECCANCE	EQ	11-May-2022	523.15	523.80	534.65	505.00	506.00	507.75	512.94	12247	62.82	1076	7865	64.22
DEEPAKFERT	EQ	11-May-2022	576.60	574.10	580.00	547.80	547.80	547.80	556.19	274542	1526.98	10079	193845	70.61
DEEPAKNTR	EQ	11-May-2022	1935.00	1939.00	1993.00	1875.75	1976.05	1970.05	1937.18	926292	17943.90	64488	238393	25.74
DEEPENR	BE	11-May-2022	91.90	87.35	92.00	87.35	87.35	87.70	88.76	68513	60.81	276	-	-
DEEPINDS	EQ	11-May-2022	223.10	220.60	236.00	208.00	224.50	218.40	222.68	284230	632.92	10071	58646	20.63
DELPHIFX	EQ	11-May-2022	483.75	498.30	505.55	465.00	468.15	473.05	478.46	2640	12.63	282	1431	54.20
DELTACORP	EQ	11-May-2022	233.45	234.00	237.40	215.35	229.00	229.20	227.42	4800632	10917.53	44872	697622	14.53
DELTAMAGNT	EQ	11-May-2022	85.80	85.80	87.50	81.55	83.00	82.85	81.98	8268	6.78	112	6884	83.26
DEN	EQ	11-May-2022	36.40	36.90	36.90	34.05	34.85	35.00	35.13	1512410	531.28	6208	610924	40.39
DENORA	EQ	11-May-2022	685.85	667.90	705.20	651.60	668.00	671.60	671.66	35951	241.47	1540	22862	63.59
DESTINY	SM	11-May-2022	10.95	10.95	10.95	10.45	10.60	10.60	10.59	36000	3.81	6	30000	83.33
DEVIT	BE	11-May-2022	167.20	158.85	158.85	158.85	158.85	158.85	158.85	11993	19.05	167	-	-
DEVYANI	EQ	11-May-2022	147.15	148.95	155.65	142.50	154.20	153.30	148.49	2727566	4050.29	32064	1070636	39.25
DFMFOODS	EQ	11-May-2022	219.55	220.00	222.95	211.65	212.80	214.75	216.18	36543	79.00	1493	22302	61.03
DGCONTENT	BE	11-May-2022	15.50	14.75	14.75	14.75	14.75	14.75	14.75	79468	11.72	13	-	-
DHAMPURSUG	EQ	11-May-2022	411.90	411.10	422.00	351.60	371.00	371.75	378.36	1692828	6405.02	48863	436234	25.77
DHANBANK	EQ	11-May-2022	12.20	12.20	12.40	11.65	11.90	11.90	11.90	344275	40.98	1301	232996	67.68
DHANI	EQ	11-May-2022	44.30	44.70	45.30	42.10	42.10	42.10	42.54	3141152	1336.28	7200	2270576	72.28
DHANILOANS	N6	11-May-2022	1000.00	1000.00	1000.00	990.00	990.00	990.00	995.18	413	4.11	3	413	100.00
DHANILOANS	N8	11-May-2022	1285.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	390	4.97	4	390	100.00
DHANILOANS	NC	11-May-2022	1002.00	999.00	999.00	999.00	999.00	999.00	999.00	190	1.90	5	190	100.00
DHANILOANS	ND	11-May-2022	1085.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1	0.01	1	1	100.00
DHANILOANS	NE	11-May-2022	1323.00	1323.00	1323.00	1323.00	1323.00	1323.00	1323.00	20	0.26	1	20	100.00
DHANILOANS	NH	11-May-2022	1189.00	1194.00	1199.00	1194.00	1199.00	1199.00	1197.57	35	0.42	3	35	100.00
DHANILOANS	NO	11-May-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	2	10	100.00
DHANILOANS	NR	11-May-2022	1000.00	1049.00	1049.00	1000.00	1000.00	1000.00	1024.50	24	0.25	2	12	50.00
DHANILOANS	NV	11-May-2022	999.00	990.00	990.00	990.00	990.00	990.00	990.00	15	0.15	1	15	100.00
DHANILOANS	NX	11-May-2022	990.10	1000.00	1000.00	985.00	990.00	986.04	993.99	89	0.88	7	89	100.00
DHANUKA	EQ	11-May-2022	687.00	678.00	711.00	678.00	695.00	693.25	698.97	29222	204.25	5582	11809	40.41
DHANVARSHA	EQ	11-May-2022	89.90	90.00	92.50	83.00	85.65	87.85	88.46	931995	824.46	6861	358938	38.51
DHARAMSI	EQ	11-May-2022	371.90	368.90	374.95	340.00	347.00	345.75	351.83	81906	288.17	5359	40810	49.83
DHARSUGAR	EQ	11-May-2022	18.50	18.90	18.90	17.60	17.60	17.60	17.71	112931	20.00	218	66344	58.75
DHRUV	EQ	11-May-2022	56.80	56.00	56.65	52.70	52.70	54.20	54.35	28512	15.50	454	20221	70.92
DHUNINV	EQ	11-May-2022	599.15	600.00	617.30	598.00	600.00	601.45	604.40	3279	19.82	217	2049	62.49
DIAMONDYD	EQ	11-May-2022	597.45	593.10	609.45	578.50	600.00	600.15	593.99	5906	35.08	901	3069	51.96
DICIND	EQ	11-May-2022	355.80	358.95	359.00	324.95	340.00	336.80	336.75	2917	9.82	290	1616	55.40
DIGISPICE	EQ	11-May-2022	29.55	29.60	30.30	27.25	28.70	28.60	28.48	127909	36.43	1108	89134	69.69
DIGJAMLMTD	BE	11-May-2022	141.80	145.00	148.85	134.75	137.75	138.55	143.98	4618	6.65	136	-	-
DIL	EQ	11-May-2022	110.00	111.95	117.35	102.05	102.05	105.55	106.57	18438	19.65	366	9199	49.89
DISHTV	EQ	11-May-2022	14.65	14.75	14.85	13.70	13.90	13.90	14.05	2754855	387.18	4883	1871700	67.94
DIVISLAB	EQ	11-May-2022	4296.35	4268.00	4328.80	4240.00	4301.55	4293.80	4283.79	366780	15712.08	45458	177869	48.49
DIVOPPBEES	EQ	11-May-2022	43.45	43.45	44.73	42.20	43.55	43.30	43.20	4127	1.78	159	2391	57.94
DIXON	EQ	11-May-2022	3680.10	3700.00	3747.60	3400.00	3515.00	3511.80	3527.44	882549	31131.34	74851	318843	36.13
DKEGL	SM	11-May-2022	41.70	42.00	42.00	40.50	40.50	40.50	41.43	27000	11.19	8	27000	100.00
DLF	EQ	11-May-2022	318.20	322.10	328.30	313.60	327.30	326.25	321.43	9584712	30808.58	97114	3053758	31.86
DLINKINDIA	EQ	11-May-2022	130.25	132.00	132.00	124.00	126.50	126.50	127.17	167077	212.47	4457	78200	46.80
DMART	EQ	11-May-2022	3414.95	3448.00	3448.00	3311.70	3344.65	3339.70	3359.59	689554	23166.17	95264	382817	55.52
DNAMEDIA	EQ	11-May-2022	2.35	2.35	2.40	2.25	2.25	2.25	2.27	41894	0.95	114	26542	63.36
DODLA	EQ	11-May-2022	479.90	480.00	494.00	468.65	483.00	481.75	480.49	25897	124.43	1397	15906	61.42
DOLATALGO	EQ	11-May-2022	85.10	84.55	86.50	79.10	82.25	82.35	82.19	268884	221.00	4757	151394	56.30
DOLLAR	EQ	11-May-2022	513.30	513.30	518.60	481.75	498.00	491.45	497.29	95503	474.93	13752	27413	28.70
DONEAR	EQ	11-May-2022	51.50	51.00	52.80	49.00	49.30	49.20	49.60	12232	6.07	245	8953	73.19
DPABHUSHAN	EQ	11-May-2022	432.55	424.35	436.20	380.05	385.05	396.05	397.16	40883	162.37	1529	23259	56.89
DPSCLTD	EQ	11-May-2022	13.15	13.15	13.40	12.50	12.55	12.55	12.72	169777	21.59	907	107165	63.12
DPWIRES	EQ	11-May-2022	344.10	337.25	337.25	309.70	310.80	314.05	316.62	38187	120.91	1241	23189	60.72
DREDGECORP	EQ	11-May-2022	313.15	313.00	316.55	300.70	304.00	305.05	306.81	33669	103.30	1684	17521	52.04
DRREDDY	EQ	11-May-2022	3914.00	3895.50	3942.95	3851.00	3883.80	3884.05	3895.63	271256	10567.13	45837	114703	42.29
DSPN50ETF	EQ	11-May-2022	163.00	162.50	163.00	160.75	162.75	162.75	161.79	19346	31.30	65	14281	73.82
DSPNEWETF	EQ	11-May-2022	186.78	189.60	189.60	183.75	185.25	185.17	184.63	6275	11.59	95	5625	89.64
DSPQ50ETF	EQ	11-May-2022	157.06	157.00	157.00	152.50	153.94	153.77	154.36	11936	18.42	147	7290	61.08
DSSL	EQ	11-May-2022	268.10	264.00	273.30	241.30	258.00	254.65	253.90	89584	227.45	3929	34404	38.40
DTIL	EQ	11-May-2022	257.25	258.15	263.50	244.00	244.40	246.65	252.46	7223	18.24	424	4224	58.48
DUCON	EQ	11-May-2022	22.50	22.30	22.70	21.40	21.45	21.45	21.57	163555	35.27	884	118709	72.58
DUGLOBAL	SM	11-May-2022	412.10	412.05	428.20	412.05	416.00	416.00	417.69	7000	29.24	7	7000	100.00
DVL	EQ	11-May-2022	211.45	211.00	219.70	201.40	206.00	206.35	208.98	37297	77.94	1163	16448	44.10
DWARKESH	EQ	11-May-2022	108.90	109.60	111.90	99.00	105.40	105.05	104.78	3938336	4126.68	37061	949833	24.12
DYNAMATECH	EQ	11-May-2022	1920.85	1969.95	2100.00	1720.00	1748.00	1744.60	1812.67	23522	426.38	4411	12317	52.36
DYNAMIC	SM	11-May-2022	13.85	14.50	14.50	14.50	14.50	14.50	14.50	16000	2.32	8	16000	100.00
DYNPRO	EQ	11-May-2022	519.65	529.80	529.80	482.65	498.05	499.35	498.55	72806	362.98	4858	36580	50.24
E2E	EQ	11-May-2022	146.85	146.85	148.95	139.55	139.55	139.55	143.34	3422	4.91	47	3045	88.98
EASEMYTRIP	EQ	11-May-2022	355.95	354.75	373.70	338.20	359.00	356.70	353.04	2461388	8689.69	34462	564515	22.93
EASTSILK	EQ	11-May-2022	5.90	5.85	6.00	5.65	5.65	5.65	5.75	96105	5.53	193	70119	72.96
EASUNREYRL	BZ	11-May-2022	2.75	2.75	2.75	2.65	2.75	2.70	2.65	15315	0.41	19	-	-
EBANK	EQ	11-May-2022	3928.95	3818.95	3818.95	3550.01	3717.99	3717.99	3622.69	61	2.21	20	41	67.21
EBBETF0423	EQ	11-May-2022	1167.57	1166.55	1174.00	1166.55	1167.59	1167.70	1167.74	1928	22.51	50	1240	64.32
EBBETF0425	EQ	11-May-2022	1060.96	1061.00	1061.95	1060.01	1060.02	1060.03	1060.46	5274	55.93	46	4747	90.01
EBBETF0430	EQ	11-May-2022	1167.19	1188.90	1188.90	1161.10	1171.51	1171.66	1169.31	15815	184.93	300	15271	96.56
EBBETF0431	EQ	11-May-2022	1042.54	1043.99	1044.49	1041.13	1043.00	1042.97	1042.11	9046	94.27	93	8348	92.28
EC1RG	MF	11-May-2022	14.20	13.05	13.05	13.05	13.05	13.05	13.05	9990	1.30	1	9990	100.00
ECLERX	EQ	11-May-2022	2126.65	2111.00	2122.90	2055.05	2079.15	2099.85	2081.94	38165	794.57	5237	20401	53.45
ECLFINANCE	NH	11-May-2022	1400.00	1400.00	1410.00	1400.00	1410.00	1409.99	1405.07	197	2.77	4	100	50.76
ECLFINANCE	NI	11-May-2022	1060.00	1055.10	1060.00	1055.10	1060.00	1060.00	1058.87	26	0.28	2	26	100.00
ECLFINANCE	NJ	11-May-2022	954.00	969.99	969.99	960.00	960.00	963.38	965.31	425	4.10	9	425	100.00
ECLFINANCE	NK	11-May-2022	989.00	980.10	983.50	977.20	981.00	981.00	979.05	342	3.35	9	337	98.54
ECLFINANCE	NO	11-May-2022	998.00	999.90	1004.90	998.00	1000.00	1000.00	999.92	493	4.93	20	493	100.00
ECLFINANCE	NQ	11-May-2022	1370.00	1370.00	1370.00	1365.00	1370.00	1370.00	1366.93	363	4.96	6	363	100.00
ECLFINANCE	NR	11-May-2022	1014.43	1010.00	1010.00	1003.25	1003.30	1003.47	1006.34	1253	12.61	37	1178	94.01
EDELWEISS	EQ	11-May-2022	55.90	55.50	56.75	52.05	54.70	53.50	53.92	1942622	1047.54	11716	563240	28.99
EDUCOMP	BZ	11-May-2022	3.95	4.00	4.00	3.80	3.85	3.85	3.83	36289	1.39	76	-	-
EHFLNCD	N5	11-May-2022	1006.40	987.00	1010.90	985.01	1010.90	1010.76	996.09	134	1.33	22	130	97.01
EHFLNCD	N6	11-May-2022	1030.00	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	3	0.03	1	3	100.00
EICHERMOT	EQ	11-May-2022	2415.55	2396.25	2433.60	2353.00	2400.00	2389.15	2398.62	459255	11015.79	42371	168849	36.77
EIDPARRY	EQ	11-May-2022	488.65	485.00	496.00	471.10	485.35	488.50	485.78	286901	1393.70	14155	88208	30.75
EIFFL	EQ	11-May-2022	117.65	116.95	120.90	116.45	120.90	119.25	117.74	1828	2.15	185	813	44.47
EIHAHOTELS	EQ	11-May-2022	419.90	422.00	426.05	405.05	415.90	413.40	417.01	46570	194.20	2761	16917	36.33
EIHOTEL	EQ	11-May-2022	138.25	138.95	141.50	133.00	133.95	133.60	134.89	668346	901.53	6140	333077	49.84
EIMCOELECO	EQ	11-May-2022	353.40	358.65	359.30	337.10	337.25	340.70	345.31	5272	18.20	672	2032	38.54
EKC	EQ	11-May-2022	167.80	170.00	174.50	159.45	161.00	160.75	162.84	382314	622.55	4061	217604	56.92
ELDEHSG	EQ	11-May-2022	668.70	665.00	690.50	615.05	645.50	649.40	640.77	2591	16.60	420	1387	53.53
ELECON	EQ	11-May-2022	167.60	166.80	179.00	158.50	177.50	177.20	171.43	1601420	2745.35	26038	685304	42.79
ELECTCAST	EQ	11-May-2022	36.20	37.40	38.60	35.10	36.30	36.35	36.94	2999710	1108.07	9869	1096668	36.56
ELECTHERM	EQ	11-May-2022	112.25	112.90	114.80	105.70	107.80	107.30	108.95	42785	46.61	1120	27327	63.87
ELGIEQUIP	EQ	11-May-2022	303.55	297.05	308.00	275.00	280.40	278.40	286.40	404661	1158.96	16855	123523	30.53
ELGIRUBCO	BE	11-May-2022	31.30	31.25	31.85	29.75	31.40	30.60	30.37	22182	6.74	185	-	-
EMAMILTD	EQ	11-May-2022	472.40	475.00	487.00	453.00	478.95	474.10	462.89	267557	1238.49	13798	112543	42.06
EMAMIPAP	EQ	11-May-2022	158.45	159.00	162.80	140.75	145.20	148.40	148.82	132529	197.23	3949	45377	34.24
EMAMIREAL	EQ	11-May-2022	56.70	56.00	58.55	52.45	56.40	55.55	54.61	47698	26.05	834	25569	53.61
EMBASSY	RR	11-May-2022	369.54	371.00	373.50	369.11	370.55	371.89	370.82	290664	1077.83	13362	252866	87.00
EMKAY	EQ	11-May-2022	98.65	97.60	100.65	91.55	93.80	93.45	94.52	43368	40.99	1105	27420	63.23
EMMBI	EQ	11-May-2022	91.50	92.00	92.70	87.80	92.60	91.75	89.48	25732	23.03	561	17145	66.63
ENDURANCE	EQ	11-May-2022	1178.45	1183.10	1200.00	1095.00	1170.20	1141.10	1146.56	168446	1931.33	16487	69124	41.04
ENERGYDEV	EQ	11-May-2022	17.65	18.35	18.35	16.80	16.80	16.80	16.99	41286	7.01	305	33005	79.94
ENGINERSIN	EQ	11-May-2022	60.35	60.75	61.00	58.80	60.05	59.70	59.64	785531	468.53	5951	395516	50.35
ENIL	EQ	11-May-2022	206.00	205.05	212.75	192.90	195.00	197.20	201.90	124987	252.35	6237	52186	41.75
EPL	EQ	11-May-2022	160.10	156.55	157.95	154.20	155.25	156.35	156.16	298116	465.55	6841	189648	63.62
EQUIPPP	EQ	11-May-2022	66.65	65.00	67.10	63.35	63.35	63.35	64.09	9386	6.02	275	6530	69.57
EQUITAS	EQ	11-May-2022	110.95	111.90	112.70	108.10	109.40	109.90	110.79	1477110	1636.53	16214	936034	63.37
EQUITASBNK	EQ	11-May-2022	52.60	53.00	55.85	52.75	53.50	53.50	54.15	4276391	2315.58	20078	2734917	63.95
ERFLNCDI	N3	11-May-2022	994.85	1000.00	1000.00	993.00	993.00	993.00	996.78	74	0.74	4	74	100.00
ERFLNCDI	N4	11-May-2022	987.00	995.00	995.00	987.00	987.00	987.00	994.62	105	1.04	3	105	100.00
ERFLNCDI	N5	11-May-2022	890.00	883.20	893.00	883.20	893.00	892.33	885.98	200	1.77	11	200	100.00
ERFLNCDI	N6	11-May-2022	898.80	897.00	897.00	897.00	897.00	897.00	897.00	50	0.45	1	50	100.00
ERIS	EQ	11-May-2022	669.20	669.50	684.70	659.95	679.00	673.90	668.46	47406	316.89	6555	18117	38.22
EROSMEDIA	EQ	11-May-2022	25.25	25.20	26.15	24.00	24.00	24.00	24.54	279384	68.57	972	214151	76.65
ESABINDIA	EQ	11-May-2022	3383.20	3372.80	3444.10	3228.00	3308.00	3293.65	3342.53	8268	276.36	2771	3241	39.20
ESCORTS	EQ	11-May-2022	1578.25	1588.00	1598.80	1562.75	1591.95	1586.35	1580.81	483439	7642.27	21708	183528	37.96
ESSARSHPNG	EQ	11-May-2022	7.70	8.00	8.00	6.95	7.20	7.25	7.20	284116	20.45	677	171341	60.31
ESTER	EQ	11-May-2022	139.55	139.05	142.75	131.60	133.00	135.40	136.39	361116	492.53	7911	169815	47.03
EUROBOND	SM	11-May-2022	106.60	103.70	104.80	101.00	104.80	104.75	102.98	44000	45.31	17	36000	81.82
EUROTEXIND	EQ	11-May-2022	11.75	11.20	11.20	11.20	11.20	11.20	11.20	506	0.06	6	506	100.00
EVEREADY	EQ	11-May-2022	317.35	317.35	319.35	301.05	312.50	311.20	310.92	968963	3012.73	4354	654992	67.60
EVERESTIND	EQ	11-May-2022	559.90	565.00	572.10	510.00	565.20	566.20	547.72	130476	714.65	7026	40692	31.19
EXCEL	BE	11-May-2022	5.85	5.65	6.00	5.60	5.60	5.60	5.67	37227	2.11	176	-	-
EXCELINDUS	EQ	11-May-2022	1243.80	1225.00	1248.00	1115.45	1145.00	1155.25	1180.37	90236	1065.12	10135	39121	43.35
EXIDEIND	EQ	11-May-2022	145.70	145.90	147.25	141.50	144.25	144.20	144.21	2268665	3271.54	24651	864830	38.12
EXPLEOSOL	EQ	11-May-2022	1257.25	1246.00	1267.85	1194.00	1245.85	1244.05	1239.15	23643	292.97	6546	9773	41.34
EXXARO	EQ	11-May-2022	106.10	107.00	107.50	101.30	104.00	103.10	103.92	87695	91.14	2557	47312	53.95
FACT	EQ	11-May-2022	124.45	124.85	125.70	114.20	117.85	116.90	118.45	240424	284.77	4687	69456	28.89
FAIRCHEMOR	EQ	11-May-2022	1462.00	1441.00	1486.45	1325.30	1398.85	1368.10	1418.01	17899	253.81	3910	8568	47.87
FCL	EQ	11-May-2022	166.15	166.15	171.50	149.70	165.00	156.10	158.69	1120089	1777.43	14050	437949	39.10
FCONSUMER	EQ	11-May-2022	2.40	2.40	2.40	2.20	2.25	2.20	2.23	14808772	330.85	9786	9697660	65.49
FCSSOFT	EQ	11-May-2022	3.15	3.10	3.20	3.00	3.00	3.00	3.03	5646733	171.15	6601	2961282	52.44
FDC	EQ	11-May-2022	251.85	251.00	252.70	244.10	248.40	247.50	246.48	132071	325.52	4794	73490	55.64
FEDERALBNK	EQ	11-May-2022	92.40	93.55	93.55	89.30	91.00	90.70	91.06	16650244	15160.92	52328	4219735	25.34
FEL	EQ	11-May-2022	3.55	3.40	3.50	3.40	3.40	3.40	3.41	1812262	61.73	1797	915802	50.53
FELDVR	BE	11-May-2022	8.20	7.80	8.35	7.80	7.80	7.80	7.82	30499	2.39	160	-	-
FIBERWEB	EQ	11-May-2022	42.75	42.70	43.65	39.15	40.90	41.25	41.21	60559	24.96	884	33344	55.06
FIEMIND	EQ	11-May-2022	887.70	894.70	897.00	835.00	848.00	839.15	850.33	38110	324.06	4616	19936	52.31
FILATEX	EQ	11-May-2022	109.25	110.95	111.10	103.65	109.50	106.90	106.13	439320	466.25	6897	139998	31.87
FINCABLES	EQ	11-May-2022	360.00	364.00	367.65	349.10	352.80	355.30	359.99	164423	591.90	9460	84789	51.57
FINEORG	EQ	11-May-2022	4421.35	4399.00	4547.15	4399.00	4490.00	4486.85	4482.62	27903	1250.78	7696	12007	43.03
FINOPB	EQ	11-May-2022	274.45	278.55	278.55	264.30	266.90	267.75	268.49	76467	205.31	6717	17135	22.41
FINPIPE	EQ	11-May-2022	145.25	145.95	147.20	139.00	140.00	140.20	141.09	359476	507.17	9410	188105	52.33
FLEXITUFF	BE	11-May-2022	28.35	27.05	29.55	26.95	27.80	27.80	27.15	11816	3.21	51	-	-
FLFL	EQ	11-May-2022	16.15	15.55	15.75	15.35	15.35	15.35	15.39	338366	52.08	646	207410	61.30
FLUOROCHEM	BE	11-May-2022	2315.90	2250.00	2320.00	2200.15	2200.15	2200.20	2240.74	109371	2450.72	2530	-	-
FMGOETZE	EQ	11-May-2022	269.10	271.00	271.00	268.10	269.00	269.10	269.13	161533	434.73	748	145864	90.30
FMNL	EQ	11-May-2022	4.65	4.60	4.75	4.20	4.40	4.35	4.35	343771	14.94	712	197601	57.48
FOCE	SM	11-May-2022	284.00	274.00	290.00	274.00	284.00	286.35	281.57	4200	11.83	7	3000	71.43
FOCUS	BE	11-May-2022	88.20	90.75	90.75	83.80	85.00	84.95	84.42	1329	1.12	18	-	-
FOODSIN	EQ	11-May-2022	75.45	77.00	77.00	67.50	70.10	70.60	71.15	46771	33.28	1167	25027	53.51
FORCEMOT	EQ	11-May-2022	1047.40	1059.00	1064.00	1000.00	1019.75	1014.15	1018.35	20282	206.54	3390	8011	39.50
FORTIS	EQ	11-May-2022	242.95	245.00	249.75	239.90	241.40	242.10	244.08	1329588	3245.24	22496	891308	67.04
FOSECOIND	EQ	11-May-2022	1386.60	1378.60	1406.65	1310.00	1320.00	1351.65	1340.44	2177	29.18	645	1007	46.26
FRETAIL	EQ	11-May-2022	16.95	16.15	16.15	16.15	16.15	16.15	16.15	207201	33.46	1994	207201	100.00
FSC	EQ	11-May-2022	27.85	28.15	28.30	25.10	25.65	25.35	25.69	164858	42.35	1427	119821	72.68
FSL	EQ	11-May-2022	111.85	113.00	113.80	106.20	109.10	108.60	109.26	3899557	4260.66	24003	901324	23.11
GABRIEL	EQ	11-May-2022	108.05	108.05	108.75	104.00	108.00	106.85	106.02	298788	316.79	9529	152199	50.94
GAEL	EQ	11-May-2022	272.40	270.00	295.00	265.00	294.30	290.55	278.64	883929	2463.01	24538	255090	28.86
GAIL	EQ	11-May-2022	148.90	148.95	153.15	148.45	151.65	150.65	151.05	11082243	16739.27	94137	4510333	40.70
GAL	EQ	11-May-2022	4.15	4.00	4.15	3.95	3.95	3.95	4.01	465708	18.66	541	401962	86.31
GALAXYSURF	EQ	11-May-2022	2790.05	2780.00	2782.35	2686.00	2694.90	2702.50	2723.15	8888	242.03	3505	4287	48.23
GALLANTT	EQ	11-May-2022	74.00	73.05	74.80	65.45	66.25	66.65	68.83	149912	103.18	3025	58107	38.76
GALLISPAT	EQ	11-May-2022	68.90	69.45	69.85	61.35	64.00	62.95	64.01	338006	216.36	4306	141386	41.83
GANDHITUBE	EQ	11-May-2022	361.70	360.00	360.70	343.00	359.90	350.15	352.04	9499	33.44	467	4199	44.20
GANECOS	EQ	11-May-2022	685.25	675.00	692.05	657.10	681.00	683.65	676.09	115313	779.62	8330	63123	54.74
GANESHBE	EQ	11-May-2022	113.60	114.50	115.70	98.80	110.30	110.15	104.52	834342	872.07	9817	359385	43.07
GANESHHOUC	EQ	11-May-2022	276.50	282.05	286.00	252.25	282.00	276.50	271.53	134566	365.39	2743	55412	41.18
GANGAFORGE	EQ	11-May-2022	6.55	6.30	6.70	6.25	6.25	6.25	6.28	220825	13.86	837	203382	92.10
GANGESSECU	EQ	11-May-2022	117.30	115.80	121.30	109.00	116.45	113.90	114.03	7219	8.23	391	4525	62.68
GARFIBRES	EQ	11-May-2022	2968.10	2901.15	3000.00	2894.45	2957.75	2941.00	2932.98	12214	358.23	3247	5172	42.34
GATEWAY	EQ	11-May-2022	72.25	73.00	73.80	70.65	73.20	72.60	72.32	464671	336.05	5123	262717	56.54
GATI	EQ	11-May-2022	136.30	142.00	143.00	132.00	141.45	142.00	138.21	1009591	1395.32	12997	324498	32.14
GAYAHWS	BE	11-May-2022	0.75	0.70	0.70	0.70	0.70	0.70	0.70	17605	0.12	19	-	-
GAYAPROJ	EQ	11-May-2022	19.30	19.55	19.55	18.00	18.20	18.15	18.60	460109	85.59	2400	331643	72.08
GEECEE	EQ	11-May-2022	141.35	138.00	144.90	131.05	143.00	139.65	135.78	23273	31.60	778	12520	53.80
GEEKAYWIRE	EQ	11-May-2022	65.70	66.65	67.45	62.30	66.80	64.90	64.38	4365	2.81	164	2723	62.38
GENCON	EQ	11-May-2022	31.20	31.20	31.60	28.35	30.00	30.10	30.21	54801	16.56	533	29344	53.55
GENESYS	BE	11-May-2022	499.00	480.50	513.70	474.05	475.00	487.75	494.31	23377	115.55	414	-	-
GENUSPAPER	EQ	11-May-2022	17.45	17.45	18.00	16.60	16.60	16.60	16.85	602482	101.51	1707	385537	63.99
GENUSPOWER	EQ	11-May-2022	87.25	87.50	89.95	81.10	83.90	84.50	85.00	806858	685.79	11020	395255	48.99
GEOJITFSL	EQ	11-May-2022	56.50	56.50	57.25	52.90	53.75	53.60	54.32	359356	195.20	4258	199248	55.45
GEPIL	EQ	11-May-2022	177.10	176.20	180.00	175.50	177.75	178.00	177.41	202622	359.48	3252	117160	57.82
GESHIP	EQ	11-May-2022	368.60	362.70	372.10	361.00	364.05	365.90	367.80	233687	859.50	10753	118743	50.81
GET&D	EQ	11-May-2022	112.15	112.05	112.05	103.45	106.90	106.55	107.82	42551	45.88	1509	16109	37.86
GFLLIMITED	EQ	11-May-2022	65.25	67.00	67.00	61.80	64.30	64.30	63.80	103029	65.74	1353	53984	52.40
GFSTEELS	EQ	11-May-2022	3.20	3.35	3.35	3.35	3.35	3.35	3.35	3150	0.11	9	3150	100.00
GHCL	EQ	11-May-2022	593.10	600.30	628.00	578.75	586.00	585.05	601.72	1525562	9179.64	46878	559944	36.70
GICHSGFIN	EQ	11-May-2022	133.75	134.40	135.00	126.10	128.50	129.30	129.70	101907	132.17	2265	57816	56.73
GICRE	EQ	11-May-2022	116.10	118.00	119.95	111.70	114.30	114.00	115.34	1536907	1772.70	14105	142991	9.30
GILLANDERS	EQ	11-May-2022	72.85	74.95	75.00	69.25	70.90	70.65	69.61	7630	5.31	65	6476	84.88
GILLETTE	EQ	11-May-2022	4862.45	4899.00	4926.25	4805.00	4919.55	4901.60	4877.12	5304	258.68	1472	3749	70.68
GILT5YBEES	EQ	11-May-2022	48.94	49.25	49.30	47.85	49.29	49.24	48.99	55727	27.30	205	48678	87.35
GINNIFILA	EQ	11-May-2022	42.15	42.00	42.60	38.80	40.45	40.00	40.34	239286	96.53	1745	148773	62.17
GIPCL	EQ	11-May-2022	87.25	87.25	88.45	80.75	83.30	82.80	83.85	465753	390.54	3283	267365	57.40
GKWLIMITED	EQ	11-May-2022	564.40	572.70	595.75	561.00	595.75	587.75	576.92	2033	11.73	137	1303	64.09
GLAND	EQ	11-May-2022	2954.65	2952.00	2995.00	2851.50	2898.00	2900.85	2925.55	271525	7943.59	22856	198402	73.07
GLAXO	EQ	11-May-2022	1497.30	1504.30	1516.95	1470.00	1479.00	1477.65	1495.97	19169	286.76	3616	10145	52.92
GLENMARK	EQ	11-May-2022	404.15	407.00	411.00	392.50	402.40	403.50	401.43	736213	2955.38	12337	220488	29.95
GLFL	BE	11-May-2022	3.45	3.30	3.30	3.30	3.30	3.30	3.30	200	0.01	1	-	-
GLOBAL	EQ	11-May-2022	103.30	105.00	108.45	98.15	98.15	98.15	105.43	157203	165.74	1536	96987	61.70
GLOBALVECT	EQ	11-May-2022	48.05	48.60	48.70	43.25	43.25	43.30	44.64	85977	38.38	968	63344	73.68
GLOBE	EQ	11-May-2022	6.90	6.80	7.05	6.60	6.70	6.70	6.71	459692	30.83	1441	284628	61.92
GLOBUSSPR	EQ	11-May-2022	1229.15	1220.55	1248.55	1132.25	1227.00	1221.55	1192.14	229784	2739.35	15295	84139	36.62
GLS	EQ	11-May-2022	438.05	436.00	442.40	430.00	436.30	436.45	436.48	33004	144.06	2599	19474	59.00
GMBREW	EQ	11-May-2022	581.05	584.05	589.05	558.00	566.30	563.70	564.61	21524	121.53	2098	12200	56.68
GMDCLTD	EQ	11-May-2022	171.40	173.50	180.35	163.70	174.10	172.95	173.13	7136127	12354.89	74431	1222473	17.13
GMMPFAUDLR	EQ	11-May-2022	4363.70	4361.00	4392.35	4130.00	4155.00	4173.60	4230.33	24104	1019.68	6948	9967	41.35
GMRINFRA	EQ	11-May-2022	33.55	33.85	34.10	31.85	33.25	33.35	33.10	14373142	4757.44	42544	5229681	36.39
GMRP&UI	EQ	11-May-2022	28.40	27.60	29.10	27.00	28.45	28.70	28.25	1767001	499.24	2266	1480075	83.76
GNA	EQ	11-May-2022	508.45	516.10	516.10	464.80	475.00	472.75	478.60	64899	310.60	4990	32458	50.01
GNFC	EQ	11-May-2022	816.95	838.00	838.40	696.75	714.70	703.70	741.25	10694264	79271.36	168343	1246736	11.66
GOACARBON	EQ	11-May-2022	429.70	432.40	444.00	400.00	416.95	415.40	417.70	63655	265.89	3350	28009	44.00
GOCLCORP	EQ	11-May-2022	239.05	243.75	243.75	216.90	234.70	234.10	230.21	40651	93.58	1132	22151	54.49
GOCOLORS	EQ	11-May-2022	997.10	990.20	994.00	927.00	934.05	940.55	967.09	32648	315.74	6986	15751	48.24
GODFRYPHLP	EQ	11-May-2022	1194.45	1208.45	1220.45	1116.35	1122.00	1128.30	1155.83	47565	549.77	4767	15651	32.90
GODHA	BE	11-May-2022	16.65	15.85	15.85	15.85	15.85	15.85	15.85	35290	5.59	427	-	-
GODREJAGRO	EQ	11-May-2022	506.80	511.00	517.75	488.10	505.60	501.75	498.05	576649	2872.02	20139	169702	29.43
GODREJCP	EQ	11-May-2022	771.30	770.50	788.30	764.10	784.15	780.75	775.60	1026366	7960.47	54287	476043	46.38
GODREJIND	EQ	11-May-2022	468.20	468.05	472.80	454.70	456.00	456.15	462.89	86459	400.21	7425	38824	44.90
GODREJPROP	EQ	11-May-2022	1360.50	1370.00	1403.00	1321.05	1387.00	1379.80	1363.27	1172213	15980.38	41217	363277	30.99
GOENKA	BZ	11-May-2022	2.40	2.30	2.50	2.30	2.40	2.35	2.32	346790	8.06	551	-	-
GOKEX	EQ	11-May-2022	438.15	440.40	443.00	375.60	428.55	426.45	412.48	935072	3856.98	35520	380327	40.67
GOKUL	EQ	11-May-2022	39.95	39.55	40.60	37.05	37.90	37.55	38.49	573448	220.71	3696	236321	41.21
GOKULAGRO	BE	11-May-2022	111.95	109.75	115.85	106.40	106.40	107.10	108.57	124796	135.49	1654	-	-
GOLDBEES	EQ	11-May-2022	44.26	44.14	44.16	43.18	44.07	44.06	43.88	2945267	1292.43	18026	1773484	60.21
GOLDENTOBC	EQ	11-May-2022	105.45	107.90	108.00	99.00	100.15	100.65	102.30	50495	51.65	1249	22782	45.12
GOLDIAM	EQ	11-May-2022	142.25	142.50	144.10	130.05	135.95	135.35	136.05	215320	292.94	6160	115389	53.59
GOLDSHARE	EQ	11-May-2022	44.10	44.05	44.10	43.50	43.95	43.80	43.70	77103	33.70	318	65669	85.17
GOLDTECH	EQ	11-May-2022	59.40	61.85	61.85	56.45	56.45	56.45	58.46	54628	31.94	427	39899	73.04
GOODLUCK	EQ	11-May-2022	251.90	251.90	257.30	239.35	250.00	244.15	244.43	67781	165.67	1195	43025	63.48
GOODYEAR	EQ	11-May-2022	888.00	895.00	896.85	865.00	875.00	881.80	878.38	11469	100.74	1248	6477	56.47
GPIL	EQ	11-May-2022	350.80	351.20	358.40	326.60	343.00	343.25	339.76	579693	1969.58	13974	246516	42.53
GPPL	EQ	11-May-2022	84.45	85.25	85.90	79.10	79.55	79.60	80.89	923375	746.91	11799	514440	55.71
GPTINFRA	EQ	11-May-2022	94.65	94.00	97.90	89.15	91.80	91.60	92.83	99369	92.24	1552	61403	61.79
GRANULES	EQ	11-May-2022	252.45	252.00	254.10	238.95	246.00	245.65	245.95	784418	1929.30	11768	209463	26.70
GRAPHITE	EQ	11-May-2022	449.65	450.10	463.00	425.00	455.90	455.25	445.81	677891	3022.07	19993	218807	32.28
GRASIM	EQ	11-May-2022	1542.10	1542.00	1563.70	1508.05	1531.80	1535.35	1534.71	836760	12841.87	49999	389853	46.59
GRAUWEIL	EQ	11-May-2022	65.10	65.70	67.45	61.30	63.50	62.90	63.63	779358	495.88	9113	286955	36.82
GRAVITA	BE	11-May-2022	292.85	291.10	294.00	278.25	284.75	282.35	280.80	103839	291.58	1432	-	-
GREAVESCOT	EQ	11-May-2022	139.85	141.55	142.80	133.35	137.60	137.45	137.37	1543812	2120.68	19884	427060	27.66
GREENLAM	EQ	11-May-2022	328.15	317.60	357.35	316.00	334.00	329.50	328.03	71450	234.37	2413	56901	79.64
GREENPANEL	EQ	11-May-2022	500.05	495.00	509.30	475.15	493.95	495.40	492.54	667742	3288.92	41220	331711	49.68
GREENPLY	EQ	11-May-2022	188.15	188.85	190.75	180.45	184.90	182.30	184.53	114124	210.59	3666	30892	27.07
GREENPOWER	EQ	11-May-2022	10.35	10.50	10.60	9.85	10.15	10.05	10.09	3338462	336.87	9215	2086220	62.49
GRINDWELL	EQ	11-May-2022	1702.05	1700.00	1718.85	1656.15	1662.00	1671.10	1681.99	21364	359.34	5031	8586	40.19
GRINFRA	EQ	11-May-2022	1421.30	1415.00	1482.00	1407.05	1468.00	1468.05	1442.59	13352	192.61	1930	7068	52.94
GROBTEA	EQ	11-May-2022	896.55	918.00	918.00	850.50	851.00	866.15	869.75	744	6.47	179	488	65.59
GRPLTD	EQ	11-May-2022	1372.80	1369.90	1412.00	1363.15	1380.00	1374.35	1375.56	1122	15.43	357	453	40.37
GRSE	EQ	11-May-2022	282.15	281.00	284.00	258.00	281.90	281.15	274.34	684137	1876.90	13440	222455	32.52
GRWRHITECH	EQ	11-May-2022	630.65	630.00	631.70	599.00	608.00	610.35	608.95	25144	153.11	1744	16312	64.87
GSCLCEMENT	EQ	11-May-2022	39.50	39.50	40.45	37.25	38.15	38.35	38.57	120010	46.29	1254	72513	60.42
GSFC	EQ	11-May-2022	158.30	159.80	161.95	145.55	150.95	150.30	153.03	2095440	3206.63	18964	603752	28.81
GSPL	EQ	11-May-2022	253.70	255.10	267.40	255.10	264.05	263.90	264.33	2541935	6719.14	31850	426535	16.78
GSS	BE	11-May-2022	193.45	191.10	200.00	191.00	194.35	196.50	198.07	192892	382.05	613	-	-
GTL	EQ	11-May-2022	8.95	8.95	9.30	8.60	8.80	8.75	8.88	644580	57.22	1727	429490	66.63
GTLINFRA	EQ	11-May-2022	1.35	1.35	1.40	1.30	1.35	1.30	1.32	107485282	1421.79	18700	58820958	54.72
GTPL	EQ	11-May-2022	169.15	175.00	175.00	162.25	165.00	165.30	165.16	65734	108.56	1222	45013	68.48
GUFICBIO	EQ	11-May-2022	221.00	221.30	224.65	209.50	219.55	219.10	217.41	238456	518.43	6409	99539	41.74
GUJALKALI	EQ	11-May-2022	868.55	865.00	902.70	781.55	814.00	803.25	831.36	1457514	12117.15	50341	304631	20.90
GUJAPOLLO	EQ	11-May-2022	216.10	234.00	234.00	210.40	210.60	212.20	214.43	6961	14.93	887	2380	34.19
GUJGASLTD	EQ	11-May-2022	507.05	540.00	555.00	525.05	540.00	537.40	542.36	12632804	68515.64	205694	1589402	12.58
GUJRAFFIA	BE	11-May-2022	32.75	32.70	32.70	31.55	32.25	31.65	31.84	1093	0.35	24	-	-
GULFOILLUB	EQ	11-May-2022	400.40	402.45	404.75	382.00	385.80	389.20	393.98	63867	251.62	4243	37553	58.80
GULFPETRO	EQ	11-May-2022	48.05	48.50	48.75	46.20	46.65	47.00	47.21	58531	27.63	1173	32077	54.80
GULPOLY	EQ	11-May-2022	283.65	283.65	290.25	265.20	283.70	280.95	276.58	74656	206.48	2645	45953	61.55
HAL	EQ	11-May-2022	1550.65	1552.00	1571.65	1518.15	1555.25	1557.00	1545.83	639420	9884.32	37361	324654	50.77
HAPPSTMNDS	EQ	11-May-2022	957.80	945.00	968.30	854.65	898.05	891.20	906.36	808720	7329.88	76277	324647	40.14
HARDWYN	BE	11-May-2022	213.20	202.55	223.85	202.55	223.85	223.85	207.35	15800	32.76	130	-	-
HARIOMPIPE	EQ	11-May-2022	199.25	202.00	203.00	169.10	196.50	194.80	189.86	949146	1802.07	15587	433748	45.70
HARRMALAYA	EQ	11-May-2022	153.50	158.45	158.45	139.75	144.50	144.60	145.30	171763	249.57	5383	86891	50.59
HATHWAY	EQ	11-May-2022	18.10	18.40	18.40	17.20	17.65	17.60	17.68	3305338	584.38	7251	1394516	42.19
HATSUN	EQ	11-May-2022	1003.45	1000.50	1014.00	961.85	1002.00	1003.25	984.41	43110	424.38	9528	16460	38.18
HAVELLS	EQ	11-May-2022	1224.30	1223.30	1241.10	1203.25	1234.90	1229.25	1221.02	612932	7484.04	31783	242494	39.56
HAVISHA	BE	11-May-2022	2.45	2.50	2.50	2.35	2.40	2.35	2.37	43019	1.02	104	-	-
HBANKETF	EQ	11-May-2022	346.75	360.60	378.00	343.00	346.50	346.29	344.53	5687	19.59	118	2851	50.13
HBLPOWER	EQ	11-May-2022	73.75	74.00	75.50	67.40	74.15	74.25	72.52	7788122	5648.16	41402	1358414	17.44
HBSL	EQ	11-May-2022	51.30	51.60	52.20	48.75	48.75	48.75	49.16	9382	4.61	130	7170	76.42
HCC	EQ	11-May-2022	13.10	13.25	13.55	12.35	13.40	13.25	12.98	12076777	1567.45	11479	3965858	32.84
HCG	EQ	11-May-2022	272.70	273.00	273.00	256.00	261.00	259.45	263.96	173452	457.84	5014	88966	51.29
HCL-INSYS	EQ	11-May-2022	16.55	16.55	16.90	15.75	15.75	15.75	15.99	308830	49.39	1860	226511	73.34
HCLTECH	EQ	11-May-2022	1072.55	1069.00	1079.30	1054.05	1062.55	1060.90	1063.10	2895668	30783.80	111165	1655764	57.18
HDFC	EQ	11-May-2022	2201.30	2228.20	2237.85	2186.35	2227.00	2219.10	2210.76	3499620	77368.14	198663	2143486	61.25
HDFC	W3	11-May-2022	457.45	460.00	468.90	445.55	467.00	456.00	453.07	13800	62.52	18	9000	65.22
HDFCAMC	EQ	11-May-2022	1917.65	1929.95	1929.95	1842.10	1878.90	1876.75	1875.53	513224	9625.68	36501	226769	44.19
HDFCBANK	EQ	11-May-2022	1341.05	1353.00	1355.00	1328.65	1349.45	1348.60	1343.69	8551462	114905.51	325879	4909202	57.41
HDFCLIFE	EQ	11-May-2022	559.20	559.50	575.70	559.50	565.50	563.55	566.90	4283207	24281.53	112715	2108250	49.22
HDFCMFGETF	EQ	11-May-2022	45.35	45.30	45.55	44.82	45.20	45.19	45.15	484066	218.58	1052	292052	60.33
HDFCNIFETF	EQ	11-May-2022	174.93	184.59	184.59	171.89	174.34	173.54	173.43	185708	322.07	863	165545	89.14
HDFCSENETF	EQ	11-May-2022	587.07	591.98	591.98	578.00	586.50	583.23	582.98	9968	58.11	530	4794	48.09
HDIL	BZ	11-May-2022	5.90	6.00	6.00	5.65	5.65	5.65	5.71	438199	25.02	1233	-	-
HEALTHY	EQ	11-May-2022	7.79	8.20	8.20	7.71	7.79	7.78	7.78	35355	2.75	370	30866	87.30
HECPROJECT	EQ	11-May-2022	29.70	30.05	30.05	28.55	28.70	28.70	29.67	1401	0.42	22	1213	86.58
HEG	EQ	11-May-2022	1074.00	1079.90	1099.85	1024.35	1050.00	1043.80	1054.78	242987	2562.98	17906	57217	23.55
HEIDELBERG	EQ	11-May-2022	193.60	191.80	194.90	186.00	188.65	188.80	189.13	60202	113.86	3292	29522	49.04
HEMIPROP	EQ	11-May-2022	105.85	107.00	107.50	101.10	102.95	102.75	103.27	746787	771.24	8016	384971	51.55
HERANBA	EQ	11-May-2022	592.00	594.00	597.70	567.00	570.05	571.40	576.78	77780	448.62	4683	35179	45.23
HERCULES	EQ	11-May-2022	138.35	139.45	145.95	129.90	133.50	134.00	135.49	68034	92.18	3002	30052	44.17
HERITGFOOD	EQ	11-May-2022	293.45	295.10	301.75	285.30	287.95	287.75	292.26	91080	266.19	7938	48626	53.39
HEROMOTOCO	EQ	11-May-2022	2469.75	2465.50	2519.40	2407.90	2480.45	2470.30	2451.36	575504	14107.66	52724	236430	41.08
HESTERBIO	EQ	11-May-2022	2437.15	2449.35	2449.35	2183.65	2272.00	2263.60	2269.53	15002	340.47	5473	7283	48.55
HEXATRADEX	EQ	11-May-2022	180.10	176.50	181.75	171.10	175.00	175.20	174.48	36899	64.38	398	33012	89.47
HFCL	EQ	11-May-2022	65.60	66.80	67.05	61.50	63.90	64.00	64.11	8116499	5203.43	31796	2279365	28.08
HGINFRA	EQ	11-May-2022	534.65	542.40	572.95	508.05	548.00	554.10	536.74	160771	862.92	10894	52206	32.47
HGS	EQ	11-May-2022	955.20	959.00	965.20	905.50	912.00	913.85	925.30	67463	624.23	6471	27986	41.48
HIKAL	EQ	11-May-2022	395.20	399.00	402.05	384.00	393.00	395.10	394.17	165776	653.44	7869	45094	27.20
HIL	EQ	11-May-2022	3748.00	3728.00	3808.50	3490.00	3520.00	3604.90	3631.14	55671	2021.49	6097	40696	73.10
HILTON	BE	11-May-2022	30.20	31.25	31.25	28.95	29.45	29.20	29.30	15512	4.54	54	-	-
HIMATSEIDE	EQ	11-May-2022	126.95	127.25	131.55	118.05	119.40	119.45	123.20	417070	513.83	6362	218194	52.32
HINDALCO	EQ	11-May-2022	423.00	423.00	429.90	413.95	426.40	422.55	421.72	14197501	59873.72	204243	5939394	41.83
HINDCOMPOS	EQ	11-May-2022	278.55	282.65	282.65	260.20	260.50	263.10	266.60	5341	14.24	453	2592	48.53
HINDCON	EQ	11-May-2022	64.40	66.00	66.00	61.40	61.90	62.15	62.77	17726	11.13	306	11381	64.21
HINDCOPPER	EQ	11-May-2022	93.60	94.75	95.50	91.40	95.30	94.85	93.98	6121617	5753.00	37665	1477939	24.14
HINDMOTORS	EQ	11-May-2022	10.45	10.80	11.45	9.70	10.50	10.35	10.78	884926	95.37	1762	356386	40.27
HINDNATGLS	BE	11-May-2022	15.65	16.25	16.25	14.90	14.90	14.90	15.15	135878	20.59	299	-	-
HINDOILEXP	EQ	11-May-2022	172.95	174.25	175.45	155.45	162.00	161.95	162.25	983132	1595.13	11013	445911	45.36
HINDPETRO	EQ	11-May-2022	270.50	273.95	273.95	261.60	264.55	263.90	266.45	2959294	7884.93	46819	1117189	37.75
HINDUNILVR	EQ	11-May-2022	2180.40	2185.00	2189.70	2116.00	2169.00	2163.50	2141.85	1858636	39809.21	104803	963934	51.86
HINDZINC	EQ	11-May-2022	300.95	300.15	303.60	287.00	298.00	295.45	294.49	873285	2571.72	28317	467355	53.52
HIRECT	EQ	11-May-2022	189.60	192.00	197.00	177.00	186.00	181.50	186.32	12507	23.30	693	6410	51.25
HISARMETAL	EQ	11-May-2022	118.00	119.75	123.55	110.75	112.50	112.90	116.04	20493	23.78	882	10624	51.84
HITECH	EQ	11-May-2022	569.75	571.15	583.00	525.00	532.50	537.95	553.83	61575	341.02	1951	7888	12.81
HITECHCORP	EQ	11-May-2022	239.70	240.35	245.30	230.00	235.95	233.60	233.90	9034	21.13	556	5091	56.35
HITECHGEAR	EQ	11-May-2022	204.85	207.00	208.45	194.00	195.85	195.95	199.05	5055	10.06	531	2034	40.24
HLEGLAS	EQ	11-May-2022	4138.85	4152.10	4225.00	3712.25	4220.00	4194.50	4068.88	15569	633.48	3981	7386	47.44
HLVLTD	EQ	11-May-2022	9.35	9.30	9.40	8.45	8.65	8.65	8.60	627077	53.90	1113	407991	65.06
HMT	BZ	11-May-2022	25.90	26.30	26.30	24.70	25.55	25.45	25.19	2405	0.61	37	-	-
HMVL	EQ	11-May-2022	63.00	63.20	63.70	58.50	60.75	60.65	60.51	148627	89.94	1971	89554	60.25
HNDFDS	EQ	11-May-2022	1809.15	1782.00	1836.25	1740.00	1810.00	1801.95	1776.84	6033	107.20	1468	2819	46.73
HNGSNGBEES	EQ	11-May-2022	304.93	305.80	308.40	299.00	301.20	303.11	303.04	2930	8.88	333	2095	71.50
HOMEFIRST	EQ	11-May-2022	776.10	777.00	782.70	713.55	733.95	733.75	756.38	324229	2452.40	10583	259680	80.09
HONAUT	EQ	11-May-2022	38579.75	38610.10	38997.20	38266.05	38400.05	38498.20	38441.66	5123	1969.37	1634	3370	65.78
HONDAPOWER	EQ	11-May-2022	1382.10	1361.45	1398.05	1337.00	1338.10	1339.40	1345.23	8592	115.58	710	5843	68.01
HOVS	EQ	11-May-2022	56.80	56.25	59.40	52.00	55.00	55.10	55.71	30370	16.92	425	15927	52.44
HPAL	EQ	11-May-2022	367.70	365.05	370.65	355.10	359.90	359.00	361.03	43896	158.48	5532	18503	42.15
HPIL	SM	11-May-2022	64.10	67.00	67.00	67.00	67.00	67.00	67.00	3000	2.01	1	3000	100.00
HPL	EQ	11-May-2022	59.70	60.45	60.80	56.15	58.25	58.30	58.55	103116	60.38	2162	54907	53.25
HSCL	EQ	11-May-2022	59.35	59.65	61.90	56.10	61.35	61.20	59.16	12423860	7350.04	41555	2557933	20.59
HTMEDIA	EQ	11-May-2022	26.40	26.75	26.90	24.70	25.25	25.55	25.66	478657	122.81	4254	177439	37.07
HUBTOWN	BE	11-May-2022	57.50	58.45	59.45	54.65	55.30	56.00	55.40	53997	29.92	313	-	-
HUDCO	EQ	11-May-2022	33.25	33.25	33.40	31.80	32.35	32.20	32.36	1658623	536.73	6065	701005	42.26
HUDCO	N2	11-May-2022	1150.89	1190.00	1190.00	1148.00	1154.15	1154.15	1159.48	4772	55.33	51	3489	73.11
HUDCO	N6	11-May-2022	1229.00	1018.60	1018.60	1018.60	1018.60	1018.60	1018.60	21	0.21	1	21	100.00
HUDCO	N8	11-May-2022	1197.90	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	1	0.01	1	1	100.00
HUDCO	N9	11-May-2022	1195.00	1183.10	1185.00	1183.10	1185.00	1185.00	1184.04	145	1.72	5	72	49.66
HUDCO	ND	11-May-2022	1230.05	1230.00	1238.00	1228.00	1238.00	1238.00	1233.39	2607	32.15	17	2540	97.43
HUDCO	NE	11-May-2022	1358.99	1366.90	1367.50	1358.99	1367.50	1366.15	1364.61	596	8.13	11	596	100.00
HUHTAMAKI	EQ	11-May-2022	181.40	182.00	184.70	175.00	178.50	179.70	179.32	204969	367.55	3707	122025	59.53
IBMFNIFTY	EQ	11-May-2022	174.49	175.00	175.89	172.20	175.25	175.61	175.50	279	0.49	47	152	54.48
IBREALEST	EQ	11-May-2022	76.00	77.00	77.45	68.40	71.50	71.65	71.81	19655111	14113.55	67608	5265168	26.79
IBUCCREDIT	N7	11-May-2022	985.45	973.30	979.00	973.30	979.00	979.00	974.06	15	0.15	2	15	100.00
IBUCCREDIT	N9	11-May-2022	1024.99	1010.00	1025.00	1010.00	1011.00	1011.00	1015.60	60	0.61	4	60	100.00
IBUCCREDIT	NB	11-May-2022	901.00	899.00	899.00	897.00	897.00	897.09	897.09	44	0.39	2	44	100.00
IBULHSGFIN	EQ	11-May-2022	139.85	141.15	141.15	109.35	111.15	111.15	118.31	77550101	91751.25	283931	13575282	17.51
IBULHSGFIN	N8	11-May-2022	950.00	955.00	955.00	942.00	950.00	950.00	945.80	85	0.80	7	75	88.24
IBULHSGFIN	NA	11-May-2022	912.39	913.10	913.10	900.01	901.25	901.76	906.60	1309	11.87	42	1256	95.95
IBULHSGFIN	NE	11-May-2022	923.00	910.00	913.00	905.10	905.21	908.31	907.44	540	4.90	22	540	100.00
IBULHSGFIN	NH	11-May-2022	1049.50	1021.80	1021.80	1021.80	1021.80	1021.80	1021.80	5	0.05	1	5	100.00
IBULHSGFIN	NN	11-May-2022	995.00	953.22	953.22	953.20	953.20	953.20	953.20	49	0.47	2	49	100.00
IBULHSGFIN	NS	11-May-2022	960.00	957.00	957.00	957.00	957.00	957.00	957.00	1	0.01	1	1	100.00
ICDSLTD	BE	11-May-2022	37.45	37.45	38.95	35.75	36.10	36.10	36.74	790	0.29	17	-	-
ICEMAKE	BE	11-May-2022	95.35	91.05	98.70	90.60	93.80	90.60	91.69	23781	21.80	230	-	-
ICICI500	EQ	11-May-2022	23.37	25.39	25.39	22.70	23.15	22.92	22.99	106100	24.39	610	92465	87.15
ICICI5GSEC	EQ	11-May-2022	50.80	51.00	51.00	50.00	50.00	50.28	50.90	601	0.31	83	448	74.54
ICICIALPLV	EQ	11-May-2022	158.08	159.97	159.97	155.50	157.85	157.45	157.38	33325	52.45	454	28813	86.46
ICICIAUTO	EQ	11-May-2022	105.08	106.37	106.37	102.99	103.86	103.88	103.92	16319	16.96	158	8939	54.78
ICICIB22	EQ	11-May-2022	47.62	47.60	47.85	46.50	47.45	47.11	47.06	198179	93.27	1180	124634	62.89
ICICIBANK	EQ	11-May-2022	711.30	718.00	719.80	707.15	716.70	714.20	714.34	13516852	96556.84	237100	7654536	56.63
ICICIBANKN	EQ	11-May-2022	342.61	363.20	363.20	340.62	345.49	344.99	344.61	891812	3073.27	1537	707593	79.34
ICICIBANKP	EQ	11-May-2022	173.07	173.07	174.11	170.80	174.07	173.91	172.20	18809	32.39	236	7881	41.90
ICICICONSU	EQ	11-May-2022	66.86	66.59	66.59	65.21	65.88	65.88	66.05	5474	3.62	37	5157	94.21
ICICIFMCG	EQ	11-May-2022	377.49	382.98	382.98	367.30	372.99	372.18	370.64	3145	11.66	209	1816	57.74
ICICIGI	EQ	11-May-2022	1267.85	1275.00	1293.60	1270.65	1285.00	1284.45	1283.41	464070	5955.92	50981	290873	62.68
ICICIGOLD	EQ	11-May-2022	45.48	45.48	45.48	44.71	45.20	45.19	45.16	1175910	531.05	3111	1108909	94.30
ICICILIQ	EQ	11-May-2022	999.99	1000.00	1000.01	997.00	1000.00	999.99	1000.00	650436	6504.36	436	577413	88.77
ICICILOVOL	EQ	11-May-2022	132.48	136.96	136.96	122.30	131.54	131.17	131.37	276379	363.08	1064	267315	96.72
ICICIM150	EQ	11-May-2022	105.04	106.76	106.76	102.58	104.50	103.51	103.55	47015	48.68	704	13542	28.80
ICICIMCAP	EQ	11-May-2022	92.90	96.48	96.48	91.16	93.00	92.91	92.70	12916	11.97	509	8249	63.87
ICICINF100	EQ	11-May-2022	179.50	181.98	181.98	176.01	178.50	178.57	177.79	12409	22.06	398	9766	78.70
ICICINIFTY	EQ	11-May-2022	175.36	179.11	179.11	172.60	174.79	174.01	173.99	208094	362.07	5345	184092	88.47
ICICINV20	EQ	11-May-2022	91.62	89.10	92.68	89.10	90.80	90.33	90.46	29378	26.57	1239	22789	77.57
ICICINXT50	EQ	11-May-2022	39.75	40.85	40.85	39.02	39.80	39.59	39.48	119091	47.01	1251	105365	88.47
ICICIPHARM	EQ	11-May-2022	78.05	84.82	84.82	77.11	78.08	78.04	77.78	13453	10.46	129	10313	76.66
ICICIPRULI	EQ	11-May-2022	499.00	503.20	515.55	497.70	509.55	508.10	506.76	1301977	6597.96	32057	408327	31.36
ICICISENSX	EQ	11-May-2022	594.62	598.98	598.98	585.85	592.48	592.05	590.04	7810	46.08	310	6392	81.84
ICICISILVE	EQ	11-May-2022	63.72	63.50	63.50	62.45	63.48	63.29	62.90	505302	317.86	1626	349830	69.23
ICICITECH	EQ	11-May-2022	311.55	315.00	315.00	304.01	308.99	308.04	307.43	21556	66.27	1183	12961	60.13
ICIL	EQ	11-May-2022	135.50	138.00	138.40	125.00	128.40	127.10	129.50	490351	635.02	10299	210585	42.95
ICRA	EQ	11-May-2022	3881.85	3920.00	3939.00	3800.00	3816.00	3850.85	3860.17	2952	113.95	797	2095	70.97
IDBI	EQ	11-May-2022	40.05	40.15	40.55	37.75	38.95	38.75	38.89	5875625	2285.10	16100	2112048	35.95
IDBIGOLD	EQ	11-May-2022	4714.55	4687.30	4715.55	4658.70	4663.00	4663.00	4674.82	32	1.50	26	18	56.25
IDEA	EQ	11-May-2022	8.70	8.80	9.05	8.50	8.65	8.65	8.75	141068768	12341.34	111868	36774489	26.07
IDFC	EQ	11-May-2022	52.20	52.75	52.75	49.10	51.05	50.95	50.72	8201487	4159.60	15995	2705400	32.99
IDFCFIRSTB	EQ	11-May-2022	37.50	37.95	37.95	35.55	36.80	36.75	36.60	38962535	14259.34	63728	10451152	26.82
IDFNIFTYET	EQ	11-May-2022	171.17	171.93	171.93	169.00	169.69	169.69	169.86	1466	2.49	16	1464	99.86
IEX	EQ	11-May-2022	197.15	197.45	199.10	186.00	192.45	191.65	191.71	15688613	30077.36	159681	5598562	35.69
IFBAGRO	EQ	11-May-2022	584.70	588.75	591.00	547.00	559.50	554.05	561.59	15393	86.45	1019	8255	53.63
IFBIND	EQ	11-May-2022	857.10	860.00	910.00	836.30	897.05	899.05	873.65	119554	1044.48	5557	76369	63.88
IFCI	EQ	11-May-2022	10.45	10.45	10.50	9.90	9.95	9.95	10.09	5776695	582.78	5238	2167982	37.53
IFCI	NH	11-May-2022	1055.02	1055.00	1059.95	1055.00	1056.04	1056.04	1056.24	622	6.57	10	622	100.00
IFCI	NL	11-May-2022	1031.00	1031.01	1031.25	1031.01	1031.01	1031.01	1031.10	170	1.75	7	170	100.00
IFCI	NM	11-May-2022	1950.00	1922.00	1922.00	1922.00	1922.00	1922.00	1922.00	19	0.37	2	19	100.00
IFGLEXPOR	EQ	11-May-2022	278.00	282.10	288.95	261.85	264.00	263.85	265.57	20148	53.51	1018	11738	58.26
IGARASHI	EQ	11-May-2022	320.65	322.25	324.30	302.45	313.55	312.20	312.11	37611	117.39	2747	18451	49.06
IGL	EQ	11-May-2022	347.25	354.20	364.70	349.05	352.00	350.55	356.67	5601081	19977.61	76506	961407	17.16
IGPL	EQ	11-May-2022	642.20	645.00	648.55	622.30	640.00	644.90	638.74	44028	281.23	3194	22772	51.72
IIFCL	N4	11-May-2022	1335.00	1331.10	1332.00	1330.00	1332.00	1332.00	1330.35	28	0.37	7	25	89.29
IIFL	EQ	11-May-2022	299.15	301.80	312.00	282.90	302.45	307.10	295.84	1451696	4294.73	19935	616298	42.45
IIFL	N4	11-May-2022	1011.66	1010.20	1014.95	1007.00	1014.95	1014.95	1009.59	692	6.99	18	677	97.83
IIFL	N5	11-May-2022	1025.89	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	60	0.61	2	60	100.00
IIFL	N6	11-May-2022	1022.00	1020.00	1022.00	1002.00	1022.00	1022.00	1016.16	134	1.36	8	114	85.07
IIFL	N9	11-May-2022	1010.00	1005.00	1010.00	1005.00	1010.00	1010.00	1007.50	100	1.01	2	100	100.00
IIFL	NB	11-May-2022	1010.00	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	25	0.25	1	25	100.00
IIFL	NE	11-May-2022	985.29	971.00	995.00	971.00	995.00	995.00	980.55	359	3.52	6	201	55.99
IIFL	NF	11-May-2022	980.94	981.00	982.00	977.31	980.80	978.89	979.90	3870	37.92	56	3360	86.82
IIFL	NG	11-May-2022	1022.00	970.00	970.00	970.00	970.00	970.00	970.00	10	0.10	1	10	100.00
IIFL	NH	11-May-2022	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	10	0.10	1	10	100.00
IIFL	NL	11-May-2022	951.84	950.00	950.00	935.11	942.00	942.30	940.72	1234	11.61	21	1234	100.00
IIFL	NM	11-May-2022	945.05	948.00	948.00	946.06	946.06	946.06	947.22	50	0.47	2	50	100.00
IIFL	NN	11-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	11-May-2022	75.80	77.95	77.95	71.00	77.35	76.90	74.36	619768	460.88	9002	233518	37.68
IIFLWAM	EQ	11-May-2022	1677.40	1740.00	1740.00	1556.65	1565.00	1581.50	1602.87	111464	1786.63	8380	65534	58.79
IIHFL	N4	11-May-2022	1006.50	1006.00	1006.00	1002.50	1005.00	1005.00	1004.71	60	0.60	6	60	100.00
IIHFL	N5	11-May-2022	984.23	984.85	986.80	982.21	985.00	984.41	985.84	1326	13.07	17	1316	99.25
IIHFL	N6	11-May-2022	1020.00	1003.95	1010.00	1003.95	1010.00	1010.00	1009.33	45	0.45	2	45	100.00
IIHFL	N7	11-May-2022	970.00	971.00	972.00	970.00	970.00	970.00	970.48	435	4.22	8	435	100.00
IIHFL	N8	11-May-2022	905.25	977.00	977.00	977.00	977.00	977.00	977.00	10	0.10	1	10	100.00
IIHFL	N9	11-May-2022	939.76	944.00	944.00	944.00	944.00	944.00	944.00	51	0.48	1	51	100.00
IIHFL	NE	11-May-2022	846.00	850.15	850.15	826.10	826.10	826.10	847.45	106	0.90	5	100	94.34
IITL	BE	11-May-2022	124.60	122.15	129.90	118.40	120.00	120.00	118.84	12325	14.65	47	-	-
IL&FSENGG	BZ	11-May-2022	16.40	15.80	16.55	15.60	15.75	15.75	15.74	32514	5.12	82	-	-
IL&FSTRANS	BZ	11-May-2022	4.35	4.35	4.35	4.15	4.15	4.15	4.16	60167	2.50	81	-	-
IMAGICAA	EQ	11-May-2022	15.65	16.00	16.40	14.90	15.60	15.50	15.51	797576	123.74	1391	609569	76.43
IMFA	EQ	11-May-2022	359.90	357.60	368.00	324.10	340.15	347.40	347.04	128337	445.39	6123	47550	37.05
IMPAL	EQ	11-May-2022	770.00	770.00	779.95	770.00	779.95	775.00	771.01	636	4.90	79	484	76.10
IMPEXFERRO	EQ	11-May-2022	5.55	5.80	5.80	5.80	5.80	5.80	5.80	7901	0.46	16	7901	100.00
INCREDIBLE	EQ	11-May-2022	22.10	22.85	22.85	21.00	21.00	21.00	21.09	29653	6.26	198	26184	88.30
INDBANK	EQ	11-May-2022	25.85	25.40	26.20	23.65	24.90	24.50	25.14	376163	94.55	2419	207978	55.29
INDHOTEL	EQ	11-May-2022	230.40	228.70	234.55	220.50	225.40	225.00	226.98	9359469	21244.45	53956	4460508	47.66
INDIACEM	EQ	11-May-2022	182.50	183.05	183.75	170.50	176.70	176.40	176.56	3115610	5501.01	25991	724006	23.24
INDIAGLYCO	EQ	11-May-2022	960.45	962.90	968.10	856.80	875.00	875.75	892.32	161628	1442.24	10673	56485	34.95
INDIAMART	EQ	11-May-2022	4388.65	4393.00	4455.00	4273.00	4320.00	4319.55	4353.65	92950	4046.72	13533	15767	16.96
INDIANB	EQ	11-May-2022	148.70	150.00	151.30	140.85	145.00	144.25	144.89	1550144	2245.97	15881	451278	29.11
INDIANCARD	EQ	11-May-2022	321.80	324.90	324.90	307.00	312.55	310.30	317.26	35106	111.38	1647	23004	65.53
INDIANHUME	EQ	11-May-2022	161.60	160.40	163.45	156.55	161.00	161.60	160.45	26674	42.80	825	13945	52.28
INDIGO	EQ	11-May-2022	1693.40	1698.00	1712.00	1640.45	1682.40	1678.90	1679.53	504697	8476.55	25048	90403	17.91
INDIGOPNTS	EQ	11-May-2022	1466.90	1481.00	1481.30	1403.00	1416.00	1411.10	1434.24	20909	299.89	4059	7144	34.17
INDIGRID	IV	11-May-2022	146.26	146.50	146.70	142.60	142.80	142.99	144.19	515813	743.73	1550	476750	92.43
INDIGRID	ND	11-May-2022	1008.00	988.00	990.00	988.00	990.00	990.00	989.48	200	1.98	8	200	100.00
INDIGRID	NJ	11-May-2022	1028.00	1027.00	1027.00	1020.00	1022.00	1022.00	1020.24	4290	43.77	36	4290	100.00
INDLMETER	BE	11-May-2022	12.45	12.45	12.65	11.85	12.10	12.05	12.15	16324	1.98	101	-	-
INDNIPPON	EQ	11-May-2022	389.45	391.85	402.00	372.35	384.10	385.70	384.61	19207	73.87	1003	12520	65.18
INDOAMIN	EQ	11-May-2022	100.20	100.70	102.95	94.00	98.65	97.65	98.86	36633	36.22	2309	16150	44.09
INDOBORAX	EQ	11-May-2022	125.05	125.00	131.80	119.05	130.50	127.85	123.63	47473	58.69	1723	20271	42.70
INDOCO	EQ	11-May-2022	359.55	361.35	364.95	336.70	340.40	340.00	352.72	81167	286.30	6723	40515	49.92
INDORAMA	EQ	11-May-2022	71.20	71.10	73.50	65.50	68.00	67.75	68.52	1165780	798.76	11175	239349	20.53
INDOSOLAR	BZ	11-May-2022	4.25	4.05	4.20	4.05	4.05	4.05	4.06	171680	6.96	469	-	-
INDOSTAR	EQ	11-May-2022	174.95	167.80	175.00	166.25	166.25	166.25	168.49	121455	204.64	1747	85857	70.69
INDOTECH	EQ	11-May-2022	206.35	208.40	208.40	192.00	195.00	196.45	198.58	27958	55.52	894	13745	49.16
INDOTHAI	EQ	11-May-2022	320.15	333.90	336.15	304.15	336.15	335.55	331.39	39832	132.00	1167	14955	37.55
INDOWIND	EQ	11-May-2022	17.10	17.45	17.75	16.25	16.25	16.25	16.57	218708	36.23	1083	131981	60.35
INDRAMEDCO	EQ	11-May-2022	59.70	60.30	60.30	57.00	57.00	57.30	57.80	104327	60.30	1521	64054	61.40
INDSWFTLAB	EQ	11-May-2022	59.75	61.50	61.75	56.30	57.80	58.20	58.83	57110	33.60	1249	36120	63.25
INDSWFTLTD	EQ	11-May-2022	10.15	9.60	10.50	9.35	9.45	9.45	9.71	39018	3.79	181	26114	66.93
INDTERRAIN	EQ	11-May-2022	45.35	45.45	45.95	42.70	44.20	44.75	44.03	194020	85.44	1689	112948	58.21
INDUSINDBK	EQ	11-May-2022	910.75	910.90	928.00	891.30	925.90	923.35	910.14	4209334	38310.89	94115	1597016	37.94
INDUSTOWER	EQ	11-May-2022	208.00	208.50	211.40	206.50	207.30	208.25	208.67	5737133	11971.70	70995	3222779	56.17
INEOSSTYRO	EQ	11-May-2022	781.85	785.80	788.65	751.00	766.70	769.20	768.65	158774	1220.42	7265	30991	19.52
INFIBEAM	EQ	11-May-2022	15.10	15.10	15.35	12.50	13.50	13.55	13.53	23057780	3120.18	28174	10362157	44.94
INFOBEAN	EQ	11-May-2022	704.35	734.00	734.00	651.00	685.00	675.70	676.30	50794	343.52	4295	30481	60.01
INFOMEDIA	EQ	11-May-2022	5.00	5.00	5.25	4.75	4.75	4.75	4.82	55897	2.69	50	43897	78.53
INFRABEES	EQ	11-May-2022	501.29	499.00	506.76	494.00	499.97	498.69	499.02	8637	43.10	162	2920	33.81
INFY	EQ	11-May-2022	1553.00	1549.95	1549.95	1511.60	1531.00	1526.75	1525.18	7846080	119666.77	291699	5249131	66.90
INGERRAND	EQ	11-May-2022	1509.90	1510.00	1523.05	1421.65	1500.00	1493.00	1471.93	17114	251.91	4330	7831	45.76
INNOVATIVE	SM	11-May-2022	3.80	3.65	3.65	3.65	3.65	3.65	3.65	21000	0.77	6	21000	100.00
INOXLEISUR	EQ	11-May-2022	471.60	470.25	492.05	462.50	476.00	474.65	477.16	1468787	7008.50	30758	309997	21.11
INOXWIND	EQ	11-May-2022	96.70	96.70	97.85	86.30	88.80	88.65	90.24	659588	595.18	11866	231946	35.17
INSECTICID	EQ	11-May-2022	710.05	708.00	738.55	687.35	720.00	723.00	708.96	149266	1058.24	2737	132183	88.56
INSPIRISYS	EQ	11-May-2022	47.00	48.50	49.35	46.00	49.35	49.35	49.19	41844	20.58	220	36958	88.32
INTELLECT	EQ	11-May-2022	606.40	605.00	614.05	565.95	598.90	596.20	590.64	1322640	7811.98	44794	491495	37.16
INTENTECH	EQ	11-May-2022	71.50	71.00	75.50	68.65	71.00	70.25	72.24	230826	166.75	5041	50003	21.66
INTLCONV	EQ	11-May-2022	71.70	72.80	73.25	66.30	68.40	68.50	68.64	146541	100.58	2531	63103	43.06
INVENTURE	EQ	11-May-2022	2.95	2.95	3.00	2.85	2.85	2.85	2.90	6223284	180.54	5497	2882884	46.32
IOB	EQ	11-May-2022	16.90	16.90	17.10	16.20	16.35	16.40	16.55	2064489	341.67	13745	805134	39.00
IOC	EQ	11-May-2022	122.00	123.40	124.40	118.85	120.70	120.45	121.48	9743582	11836.49	65653	3316262	34.04
IOLCP	EQ	11-May-2022	381.20	382.95	388.70	365.00	378.95	373.30	375.83	174112	654.36	7482	60146	34.54
IONEXCHANG	EQ	11-May-2022	1689.50	1685.00	1722.75	1590.00	1651.00	1696.60	1660.97	22703	377.09	5064	11764	51.82
IPCALAB	EQ	11-May-2022	974.95	974.95	978.05	955.00	972.00	969.25	964.48	259418	2502.03	15621	125963	48.56
IPL	EQ	11-May-2022	264.25	266.05	268.95	243.85	247.00	245.75	251.63	275522	693.30	8037	166725	60.51
IRB	EQ	11-May-2022	205.85	205.00	210.40	190.00	198.00	197.10	198.97	1445892	2876.89	14961	659161	45.59
IRBINVIT	IV	11-May-2022	55.87	53.80	53.80	53.02	53.29	53.29	53.32	219270	116.93	996	197047	89.87
IRCON	EQ	11-May-2022	39.75	40.00	40.00	38.65	38.95	38.90	39.10	1019224	398.55	7118	657261	64.49
IRCTC	EQ	11-May-2022	678.75	678.90	688.00	643.65	661.25	657.10	661.52	2586387	17109.37	105998	903437	34.93
IREDA	N5	11-May-2022	1195.20	1419.45	1419.45	1201.01	1201.01	1201.01	1390.74	630	8.76	6	619	98.25
IREDA	N7	11-May-2022	1180.35	1180.00	1180.20	1180.00	1180.20	1180.20	1180.17	658	7.77	4	658	100.00
IRFC	EQ	11-May-2022	21.45	21.50	21.55	21.20	21.45	21.40	21.39	5823704	1245.60	14749	3284318	56.40
IRFC	N2	11-May-2022	1159.00	1162.00	1162.00	1162.00	1162.00	1162.00	1162.00	1300	15.11	6	1300	100.00
IRFC	N4	11-May-2022	1145.00	1125.10	1125.10	1125.10	1125.10	1125.10	1125.10	50	0.56	1	50	100.00
IRFC	N7	11-May-2022	1139.99	1139.99	1139.99	1065.00	1065.00	1065.00	1077.50	24	0.26	2	24	100.00
IRFC	N9	11-May-2022	1065.00	1065.10	1065.10	1057.00	1057.00	1057.52	1062.81	2028	21.55	63	2028	100.00
IRFC	NA	11-May-2022	1227.80	1205.07	1214.99	1150.50	1214.99	1214.99	1183.70	2033	24.06	24	1116	54.89
IRFC	NE	11-May-2022	1240.00	1300.00	1300.00	1205.00	1235.00	1238.50	1240.32	1340	16.62	13	1321	98.58
IRFC	NI	11-May-2022	1105.00	1105.00	1105.00	1100.00	1100.00	1100.00	1101.22	510	5.62	9	510	100.00
IRFC	NJ	11-May-2022	1185.00	1185.00	1185.00	1184.00	1184.00	1184.00	1184.83	300	3.55	3	300	100.00
IRFC	NK	11-May-2022	1243.01	1240.30	1240.30	1230.00	1230.25	1230.25	1232.53	1588	19.57	33	1488	93.70
IRIS	EQ	11-May-2022	88.55	88.25	91.15	78.40	81.05	80.80	83.27	70065	58.34	1894	41427	59.13
IRISDOREME	EQ	11-May-2022	214.55	212.00	213.95	205.10	205.10	207.05	209.24	29640	62.02	359	1952	6.59
ISEC	EQ	11-May-2022	485.50	485.00	489.00	463.60	478.60	479.15	474.74	841012	3992.64	32841	412101	49.00
ISFT	EQ	11-May-2022	168.80	168.80	172.00	155.25	163.00	161.20	164.67	22977	37.84	686	13197	57.44
ISGEC	EQ	11-May-2022	532.35	535.00	542.00	515.00	541.00	536.70	525.14	61517	323.05	4116	37347	60.71
ISMTLTD	BE	11-May-2022	60.95	63.75	63.95	57.95	63.90	63.40	62.55	368635	230.59	1143	-	-
ITBEES	EQ	11-May-2022	31.20	33.00	36.68	30.40	30.96	30.88	30.83	1596371	492.08	10370	1248639	78.22
ITC	EQ	11-May-2022	259.75	259.00	262.20	251.75	255.60	255.65	255.90	17344099	44383.88	178923	8319833	47.97
ITDC	EQ	11-May-2022	335.90	337.70	343.95	326.25	332.45	332.45	337.10	21936	73.95	1709	6931	31.60
ITDCEM	EQ	11-May-2022	59.80	59.80	60.25	58.00	58.50	58.55	58.94	442836	260.99	2914	280519	63.35
ITI	EQ	11-May-2022	88.90	88.50	89.20	82.65	83.80	83.45	84.87	206862	175.56	5539	85198	41.19
IVC	EQ	11-May-2022	6.50	6.45	6.65	6.20	6.20	6.25	6.33	230896	14.61	603	141694	61.37
IVP	EQ	11-May-2022	141.55	138.50	145.90	135.80	141.00	141.55	139.98	18115	25.36	544	13068	72.14
IVZINGOLD	EQ	11-May-2022	4629.85	4550.20	4629.00	4550.20	4551.30	4608.60	4607.48	182	8.39	23	163	89.56
IVZINNIFTY	EQ	11-May-2022	1794.90	1773.10	1773.10	1760.05	1764.90	1764.90	1767.01	7	0.12	5	3	42.86
IWEL	EQ	11-May-2022	588.75	600.00	615.05	562.05	565.00	566.00	585.86	1145	6.71	184	733	64.02
IZMO	EQ	11-May-2022	75.10	73.10	76.20	70.00	70.70	70.65	71.52	35514	25.40	837	23327	65.68
J&KBANK	EQ	11-May-2022	30.50	30.05	30.30	28.80	29.60	29.70	29.63	2636765	781.27	7054	845261	32.06
JAGRAN	EQ	11-May-2022	61.35	61.45	62.40	60.40	61.50	61.40	61.24	157034	96.18	2263	97618	62.16
JAGSNPHARM	EQ	11-May-2022	288.40	280.25	296.65	270.00	282.20	282.95	277.63	114437	317.71	2384	79398	69.38
JAIBALAJI	EQ	11-May-2022	50.10	49.10	50.80	45.05	46.10	46.80	46.71	166657	77.85	1232	113802	68.29
JAICORPLTD	EQ	11-May-2022	121.20	122.05	125.95	115.20	119.90	120.00	121.39	4659861	5656.74	32533	506163	10.86
JAINAM	SM	11-May-2022	170.55	179.05	179.05	175.15	175.50	175.50	178.10	16000	28.50	8	12000	75.00
JAINSTUDIO	BZ	11-May-2022	2.85	2.75	2.75	2.75	2.75	2.75	2.75	1	0.00	1	-	-
JAIPURKURT	EQ	11-May-2022	63.20	62.50	62.95	60.15	60.30	60.45	61.30	1864	1.14	69	1437	77.09
JAMNAAUTO	EQ	11-May-2022	105.00	104.70	104.70	99.00	101.00	101.55	101.32	873969	885.49	14039	333748	38.19
JASH	EQ	11-May-2022	637.10	625.55	649.00	590.00	603.50	610.45	607.66	23800	144.62	1411	15452	64.92
JAYAGROGN	EQ	11-May-2022	222.65	222.40	235.40	212.40	231.05	232.35	223.35	119547	267.01	5543	44410	37.15
JAYBARMARU	EQ	11-May-2022	135.65	136.55	138.20	130.00	132.70	133.15	133.01	16973	22.58	626	9719	57.26
JAYNECOIND	EQ	11-May-2022	23.50	23.95	23.95	22.40	22.65	22.65	22.86	286352	65.45	662	248232	86.69
JAYSREETEA	EQ	11-May-2022	107.15	108.00	108.00	99.40	104.00	102.80	102.22	108550	110.96	2919	74385	68.53
JBCHEPHARM	EQ	11-May-2022	1595.25	1592.00	1603.15	1560.10	1575.00	1577.90	1570.47	112479	1766.45	6875	93132	82.80
JBFIND	EQ	11-May-2022	12.80	13.00	13.00	12.20	12.30	12.30	12.38	131491	16.28	433	90211	68.61
JBMA	EQ	11-May-2022	472.35	472.00	479.00	448.75	448.75	450.75	453.65	113677	515.70	5451	60174	52.93
JCHAC	EQ	11-May-2022	1762.75	1770.00	1790.55	1705.00	1740.00	1733.10	1748.40	5942	103.89	1425	2993	50.37
JETAIRWAYS	BZ	11-May-2022	100.10	105.10	105.10	105.10	105.10	105.10	105.10	259555	272.79	2664	-	-
JETFREIGHT	EQ	11-May-2022	63.50	65.70	65.70	58.10	58.65	58.50	60.53	21870	13.24	489	11260	51.49
JHS	EQ	11-May-2022	25.00	25.40	26.00	22.55	23.55	23.50	23.95	194020	46.48	1108	124896	64.37
JINDALPHOT	EQ	11-May-2022	201.70	196.80	203.90	182.45	191.60	191.40	192.44	18467	35.54	699	8752	47.39
JINDALPOLY	EQ	11-May-2022	990.90	998.95	1019.85	894.50	921.05	923.50	942.00	138193	1301.78	11470	48068	34.78
JINDALSAW	EQ	11-May-2022	84.80	85.45	85.90	80.10	81.90	81.85	82.17	894144	734.68	8494	266054	29.76
JINDALSTEL	EQ	11-May-2022	464.30	463.00	479.35	458.45	475.85	474.65	470.25	9760025	45896.31	100948	1491315	15.28
JINDRILL	EQ	11-May-2022	197.60	199.00	199.95	187.75	187.75	187.75	190.55	16550	31.54	528	12493	75.49
JINDWORLD	BE	11-May-2022	285.70	271.50	292.00	271.45	292.00	285.60	277.64	44117	122.49	461	-	-
JISLDVREQS	EQ	11-May-2022	19.50	21.00	21.00	17.90	17.90	18.10	18.37	15031	2.76	173	8578	57.07
JISLJALEQS	EQ	11-May-2022	35.95	36.25	36.80	33.30	34.25	33.90	34.54	2776995	959.20	8080	1423984	51.28
JITFINFRA	BE	11-May-2022	145.80	138.55	153.00	138.55	145.80	143.60	143.35	49668	71.20	399	-	-
JKCEMENT	EQ	11-May-2022	2337.90	2354.80	2360.85	2277.90	2350.00	2340.85	2341.25	120652	2824.77	11120	53411	44.27
JKIL	EQ	11-May-2022	235.45	237.55	242.00	213.35	222.00	224.70	226.11	1220458	2759.61	21648	461372	37.80
JKLAKSHMI	EQ	11-May-2022	396.50	397.40	399.25	377.20	387.80	384.75	387.12	170411	659.69	11580	71980	42.24
JKPAPER	EQ	11-May-2022	297.85	295.00	309.80	291.30	304.85	305.00	302.22	2299336	6948.94	37383	604602	26.29
JKTYRE	EQ	11-May-2022	119.75	121.85	121.85	112.55	115.20	114.95	116.65	710675	829.02	10067	187115	26.33
JMA	EQ	11-May-2022	74.30	75.00	76.80	69.20	70.95	71.15	72.36	30613	22.15	633	14823	48.42
JMCPROJECT	EQ	11-May-2022	74.30	73.00	74.50	68.10	74.05	73.70	72.47	92388	66.96	1302	58916	63.77
JMFINANCIL	EQ	11-May-2022	65.55	66.10	66.25	63.00	63.55	63.85	64.37	978487	629.87	6756	443104	45.28
JOCIL	EQ	11-May-2022	191.15	192.45	192.45	178.00	184.00	182.20	183.83	14480	26.62	431	9246	63.85
JPASSOCIAT	EQ	11-May-2022	8.20	8.30	8.55	7.75	8.20	8.10	8.13	9026037	734.00	7361	5028376	55.71
JPINFRATEC	EQ	11-May-2022	2.60	2.60	2.70	2.50	2.50	2.50	2.56	2462739	63.14	7674	1040799	42.26
JPOLYINVST	EQ	11-May-2022	221.75	232.75	232.75	210.70	221.90	220.25	215.09	3850	8.28	267	2527	65.64
JPPOWER	EQ	11-May-2022	6.75	6.80	6.80	6.45	6.50	6.50	6.50	40059503	2604.97	29661	21792846	54.40
JSL	EQ	11-May-2022	160.30	162.25	162.95	139.00	144.85	145.50	147.80	3059502	4521.84	44741	1385912	45.30
JSLHISAR	EQ	11-May-2022	309.75	308.10	313.00	275.35	284.00	291.20	291.56	613571	1788.94	22523	281934	45.95
JSLL	SM	11-May-2022	159.35	158.00	158.00	142.10	148.00	148.70	151.03	46000	69.47	38	38000	82.61
JSWENERGY	EQ	11-May-2022	279.25	280.10	289.00	251.35	262.00	258.50	262.21	1065839	2794.75	17034	588305	55.20
JSWHL	EQ	11-May-2022	3724.30	3780.15	3795.70	3663.25	3680.00	3679.70	3697.14	567	20.96	170	465	82.01
JSWISPL	EQ	11-May-2022	32.40	32.40	32.90	30.20	31.30	31.25	31.30	2254994	705.88	7642	1008885	44.74
JSWSTEEL	EQ	11-May-2022	645.30	644.50	658.00	635.35	649.60	648.95	645.16	4158341	26827.98	69523	1022160	24.58
JTEKTINDIA	EQ	11-May-2022	72.20	72.30	72.80	68.20	68.50	69.60	69.84	128690	89.87	2493	81732	63.51
JTLINFRA	EQ	11-May-2022	224.25	228.00	228.00	208.15	215.00	214.70	215.79	85207	183.87	3179	45474	53.37
JUBLFOOD	EQ	11-May-2022	479.85	481.00	486.00	463.30	469.55	468.55	473.07	2001979	9470.82	53956	821280	41.02
JUBLINDS	EQ	11-May-2022	413.25	419.00	419.00	388.60	402.15	402.65	402.59	21325	85.85	1505	10050	47.13
JUBLINGREA	EQ	11-May-2022	457.40	459.80	468.85	431.30	440.50	435.95	445.78	431726	1924.56	14285	194630	45.08
JUBLPHARMA	EQ	11-May-2022	416.80	419.00	423.70	400.00	400.20	401.95	409.67	112001	458.83	6481	51147	45.67
JUNIORBEES	EQ	11-May-2022	408.99	458.00	458.00	399.95	409.25	408.39	406.63	186072	756.63	8374	126507	67.99
JUSTDIAL	EQ	11-May-2022	704.20	704.00	716.55	664.05	684.00	682.60	687.44	629648	4328.48	23638	109904	17.45
JYOTHYLAB	EQ	11-May-2022	144.85	143.55	146.15	142.80	144.40	144.05	144.29	154624	223.10	3328	90344	58.43
JYOTISTRUC	BZ	11-May-2022	17.35	17.60	17.60	16.50	16.60	16.85	16.68	158738	26.47	234	-	-
KABRAEXTRU	EQ	11-May-2022	371.95	376.70	382.30	337.60	356.95	356.80	361.84	90748	328.36	3643	60530	66.70
KAJARIACER	EQ	11-May-2022	1000.10	997.00	1002.50	960.05	984.00	983.90	983.93	85587	842.12	11076	49034	57.29
KAKATCEM	EQ	11-May-2022	223.55	227.60	228.10	213.60	215.00	215.15	216.79	22038	47.78	879	14315	64.96
KALPATPOWR	EQ	11-May-2022	340.60	340.80	345.55	331.80	345.55	341.30	337.99	184666	624.16	5631	78129	42.31
KALYANIFRG	BE	11-May-2022	178.00	185.85	185.85	169.10	173.80	172.35	171.39	647	1.11	24	-	-
KALYANKJIL	EQ	11-May-2022	58.45	59.35	67.70	55.15	66.00	61.45	58.75	2526128	1484.04	17723	1160752	45.95
KAMATHOTEL	EQ	11-May-2022	69.80	69.90	69.90	63.60	64.25	64.50	66.54	148429	98.77	2745	85386	57.53
KAMDHENU	EQ	11-May-2022	188.00	189.30	195.00	181.00	190.20	191.55	188.60	163280	307.94	5923	68920	42.21
KANANIIND	BE	11-May-2022	32.05	32.00	33.00	30.50	32.85	32.55	31.96	336706	107.62	1919	-	-
KANORICHEM	EQ	11-May-2022	108.70	113.85	113.85	101.00	105.20	105.35	105.73	21314	22.54	598	10330	48.47
KANPRPLA	EQ	11-May-2022	112.45	114.05	132.70	111.05	113.55	115.35	117.49	26402	31.02	958	10974	41.57
KANSAINER	EQ	11-May-2022	431.10	412.00	419.90	400.00	412.95	411.80	412.69	515288	2126.52	17396	92865	18.02
KAPSTON	BE	11-May-2022	159.40	159.40	160.00	151.45	152.05	152.55	153.37	5244	8.04	141	-	-
KARMAENG	BE	11-May-2022	31.55	31.55	33.10	30.15	31.40	32.25	31.30	5594	1.75	68	-	-
KARURVYSYA	EQ	11-May-2022	44.60	44.95	45.30	43.10	44.35	43.90	44.01	2644841	1164.07	21800	1105208	41.79
KAUSHALYA	EQ	11-May-2022	3.90	3.85	4.05	3.80	4.05	4.05	4.02	65008	2.61	94	54695	84.14
KAVVERITEL	EQ	11-May-2022	10.70	10.90	11.20	10.30	11.20	11.20	11.11	39550	4.40	190	32187	81.38
KAYA	EQ	11-May-2022	321.20	324.00	328.00	307.95	317.60	314.65	318.54	13029	41.50	794	7232	55.51
KBCGLOBAL	EQ	11-May-2022	5.70	5.65	5.80	5.45	5.45	5.45	5.47	3295910	180.29	3221	2717146	82.44
KCP	EQ	11-May-2022	109.90	109.00	110.60	100.25	103.05	102.85	104.14	244937	255.07	5657	139363	56.90
KCPSUGIND	EQ	11-May-2022	25.50	25.90	26.20	23.10	24.20	24.25	24.28	892906	216.77	3878	299002	33.49
KDDL	EQ	11-May-2022	823.20	834.50	887.00	811.00	821.95	817.35	826.74	3343	27.64	427	1757	52.56
KEC	EQ	11-May-2022	366.60	370.00	371.00	354.00	357.90	356.10	360.34	113725	409.79	6185	46765	41.12
KECL	EQ	11-May-2022	22.85	22.90	23.45	21.80	23.30	22.50	22.27	48184	10.73	494	31806	66.01
KEERTI	EQ	11-May-2022	19.05	20.00	20.00	18.40	18.50	18.90	18.92	46606	8.82	97	43719	93.81
KEI	EQ	11-May-2022	1149.15	1157.00	1170.00	1060.55	1090.00	1080.70	1108.99	212547	2357.12	20441	93625	44.05
KELLTONTEC	EQ	11-May-2022	74.80	74.50	74.90	71.10	71.50	71.20	71.75	313719	225.08	3597	223701	71.31
KENNAMET	EQ	11-May-2022	1743.20	1725.65	1769.85	1527.15	1718.80	1715.65	1664.68	21671	360.75	5148	9274	42.79
KERNEX	BE	11-May-2022	168.20	174.95	174.95	159.80	164.75	163.60	161.10	19602	31.58	87	-	-
KESORAMIND	EQ	11-May-2022	54.25	54.90	55.15	51.75	52.50	52.40	53.22	805115	428.48	3207	441159	54.79
KEYFINSERV	EQ	11-May-2022	98.95	97.05	102.60	89.10	89.10	89.65	91.12	18374	16.74	399	8921	48.55
KHADIM	EQ	11-May-2022	216.40	219.95	219.95	198.05	204.80	204.50	206.03	45922	94.61	2740	21365	46.52
KHAICHEM	EQ	11-May-2022	108.00	106.30	111.80	102.60	102.60	102.60	103.78	259275	269.08	3560	127481	49.17
KHAITANLTD	BE	11-May-2022	48.25	48.25	48.25	45.85	46.10	46.10	47.11	4393	2.07	23	-	-
KHANDSE	BE	11-May-2022	25.25	26.00	26.00	24.00	24.00	24.00	24.02	2320	0.56	17	-	-
KICL	EQ	11-May-2022	1618.00	1601.00	1624.95	1595.00	1595.00	1597.05	1604.01	323	5.18	87	276	85.45
KILITCH	EQ	11-May-2022	165.45	166.45	166.95	154.00	157.00	158.35	158.67	11513	18.27	441	8583	74.55
KIMS	EQ	11-May-2022	1262.20	1295.00	1295.00	1241.05	1256.00	1250.45	1253.44	50947	638.59	6066	29944	58.77
KINGFA	EQ	11-May-2022	958.75	956.05	1004.65	892.00	940.00	936.75	942.16	15415	145.23	1591	6578	42.67
KIOCL	EQ	11-May-2022	218.15	217.00	221.50	199.25	204.70	203.35	207.15	83684	173.35	3521	40659	48.59
KIRIINDUS	EQ	11-May-2022	470.65	472.00	477.45	445.00	453.00	459.05	459.25	89749	412.17	5206	38481	42.88
KIRLFER	EQ	11-May-2022	222.95	226.30	230.00	204.90	213.40	217.80	217.75	287009	624.97	9899	118522	41.30
KIRLOSBROS	EQ	11-May-2022	279.90	285.60	285.65	261.00	266.50	267.15	268.76	11978	32.19	1346	6051	50.52
KIRLOSENG	EQ	11-May-2022	136.90	136.90	139.35	129.50	138.90	138.50	136.67	270673	369.92	3502	191311	70.68
KIRLOSIND	EQ	11-May-2022	1413.85	1415.70	1424.75	1340.05	1354.00	1349.90	1372.59	2970	40.77	580	2040	68.69
KITEX	EQ	11-May-2022	241.10	234.00	242.00	221.35	229.00	230.15	230.91	751055	1734.28	14063	213627	28.44
KKCL	EQ	11-May-2022	194.10	193.40	198.00	180.20	187.20	186.55	187.78	109997	206.55	3792	64195	58.36
KMSUGAR	EQ	11-May-2022	32.30	32.50	32.90	29.00	30.70	30.75	30.52	729662	222.67	4338	310558	42.56
KNAGRI	SM	11-May-2022	186.30	176.40	186.00	149.25	159.00	159.85	161.10	288000	463.97	176	185600	64.44
KNRCON	EQ	11-May-2022	250.50	250.50	251.80	235.00	236.50	238.65	243.95	387608	945.58	14343	215772	55.67
KOHINOOR	BE	11-May-2022	20.65	21.65	21.65	21.65	21.65	21.65	21.65	4900	1.06	27	-	-
KOKUYOCMLN	EQ	11-May-2022	61.10	61.45	62.50	59.10	60.70	60.80	60.38	111630	67.41	1135	62465	55.96
KOLTEPATIL	EQ	11-May-2022	247.25	248.50	251.75	231.60	239.95	239.60	240.06	268241	643.95	6025	124248	46.32
KOPRAN	EQ	11-May-2022	220.60	221.25	244.85	201.00	229.95	235.55	218.44	503574	1100.02	10918	223751	44.43
KOTAKALPHA	EQ	11-May-2022	29.94	30.90	30.90	28.55	28.95	28.86	29.14	836506	243.72	2026	511599	61.16
KOTAKBANK	EQ	11-May-2022	1797.15	1798.00	1818.00	1796.00	1814.00	1809.95	1808.07	2621884	47405.51	153008	1246977	47.56
KOTAKBKETF	EQ	11-May-2022	348.41	348.00	352.97	345.38	349.89	350.10	348.17	331544	1154.35	565	309823	93.45
KOTAKGOLD	EQ	11-May-2022	44.56	43.71	44.39	43.71	44.10	44.15	44.01	234140	103.06	867	123116	52.58
KOTAKIT	EQ	11-May-2022	30.96	31.97	31.97	30.21	30.75	30.62	30.74	51357	15.79	492	37825	73.65
KOTAKLOVOL	EQ	11-May-2022	12.39	12.76	12.76	12.00	12.35	12.34	12.48	1486	0.19	55	1386	93.27
KOTAKMID50	EQ	11-May-2022	75.80	76.50	76.50	74.00	75.65	75.65	74.79	1526	1.14	36	1325	86.83
KOTAKNIFTY	EQ	11-May-2022	172.08	174.40	174.40	169.61	171.89	171.62	171.19	210069	359.62	948	111010	52.84
KOTAKNV20	EQ	11-May-2022	93.66	93.50	93.50	91.45	92.25	92.24	92.15	23855	21.98	358	18956	79.46
KOTAKPSUBK	EQ	11-May-2022	251.50	251.96	251.96	245.00	248.80	248.65	248.60	8686	21.59	347	2727	31.40
KOTARISUG	EQ	11-May-2022	37.20	37.85	38.30	33.55	35.10	35.60	35.87	327498	117.47	3679	137863	42.10
KOTHARIPET	EQ	11-May-2022	90.35	91.00	93.80	84.00	86.55	86.20	88.16	239121	210.82	6289	98209	41.07
KOTHARIPRO	BE	11-May-2022	101.85	101.00	101.00	97.00	98.40	99.40	97.91	2433	2.38	58	-	-
KOTYARK	SM	11-May-2022	265.35	252.15	278.60	252.10	260.00	265.00	259.92	41600	108.13	82	24800	59.62
KOVAI	EQ	11-May-2022	1531.70	1539.90	1551.70	1451.10	1471.50	1460.35	1486.46	3566	53.01	518	2229	62.51
KPIGREEN	EQ	11-May-2022	403.20	398.00	420.00	383.05	417.00	406.95	391.12	118899	465.04	3036	63969	53.80
KPITTECH	EQ	11-May-2022	509.45	515.00	519.50	478.85	495.60	483.95	495.84	1456362	7221.28	70494	715788	49.15
KPRMILL	EQ	11-May-2022	583.30	584.00	593.90	577.00	581.00	584.40	585.00	1122614	6567.26	19918	972251	86.61
KRBL	EQ	11-May-2022	210.70	217.70	217.70	196.50	205.00	203.35	204.65	586351	1199.95	11338	220102	37.54
KREBSBIO	EQ	11-May-2022	131.10	130.05	132.70	121.00	121.50	123.35	126.00	18570	23.40	564	10779	58.05
KRIDHANINF	EQ	11-May-2022	5.10	5.05	5.45	4.80	4.95	4.95	4.97	55348	2.75	227	41758	75.45
KRISHANA	EQ	11-May-2022	336.25	354.60	354.60	313.70	331.00	326.00	330.40	44495	147.01	1167	25498	57.31
KRISHIVAL	SM	11-May-2022	164.00	172.20	172.20	172.20	172.20	172.20	172.20	6000	10.33	2	6000	100.00
KRISHNADEF	SM	11-May-2022	82.95	82.25	82.55	78.85	80.00	80.00	79.73	75000	59.80	23	48000	64.00
KRITI	EQ	11-May-2022	100.45	99.00	101.30	89.45	96.10	96.60	95.06	140257	133.33	7572	60249	42.96
KRITIKA	EQ	11-May-2022	81.05	85.10	85.10	77.00	77.00	77.00	80.25	78327	62.86	571	36399	46.47
KRSNAA	EQ	11-May-2022	535.25	535.00	559.95	525.95	559.00	546.90	539.31	100195	540.36	8682	27646	27.59
KSB	EQ	11-May-2022	1260.20	1266.55	1275.05	1228.50	1244.95	1253.15	1252.06	10057	125.92	2409	5976	59.42
KSCL	EQ	11-May-2022	544.95	545.10	551.05	524.05	528.70	532.05	532.06	130408	693.85	6330	60593	46.46
KSHITIJPOL	SM	11-May-2022	30.75	30.50	30.50	30.50	30.50	30.50	30.50	32662	9.96	7	32662	100.00
KSL	EQ	11-May-2022	288.20	289.65	289.65	280.10	280.30	284.70	284.35	19660	55.90	969	11601	59.01
KSOLVES	SM	11-May-2022	328.00	333.90	349.00	327.00	329.00	329.05	330.70	13200	43.65	30	9600	72.73
KTKBANK	EQ	11-May-2022	62.15	61.65	62.45	59.50	61.20	61.10	60.70	1487622	903.02	8871	754361	50.71
KUANTUM	EQ	11-May-2022	75.00	75.70	75.80	71.00	71.75	71.95	72.67	18914	13.75	415	14757	78.02
L&TFH	EQ	11-May-2022	80.00	80.20	80.95	76.00	78.75	78.55	78.37	13129746	10290.21	41558	1580475	12.04
L&TFINANCE	NC	11-May-2022	1051.00	1036.01	1041.00	1036.00	1041.00	1041.00	1037.25	200	2.07	6	200	100.00
L&TFINANCE	NE	11-May-2022	1045.55	1045.55	1045.55	1041.00	1045.54	1045.54	1042.07	93	0.97	6	93	100.00
L&TFINANCE	NG	11-May-2022	1114.32	1111.00	1120.00	1111.00	1120.00	1120.00	1114.88	40	0.45	3	33	82.50
L&TFINANCE	NI	11-May-2022	1090.00	1090.00	1113.00	1087.00	1112.00	1112.00	1091.32	1630	17.79	52	1306	80.12
L&TFINANCE	NO	11-May-2022	1030.01	1049.90	1049.90	1049.90	1049.90	1049.90	1049.90	13	0.14	1	13	100.00
L&TFINANCE	NQ	11-May-2022	1096.00	1044.00	1094.00	1044.00	1094.00	1094.00	1048.19	179	1.88	2	179	100.00
L&TFINANCE	NS	11-May-2022	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	1	0.01	1	1	100.00
L&TFINANCE	NU	11-May-2022	1075.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	165	1.77	2	165	100.00
L&TFINANCE	Y1	11-May-2022	1229.20	1227.00	1227.00	1224.50	1224.50	1226.56	1226.56	120	1.47	3	120	100.00
LAGNAM	EQ	11-May-2022	71.50	70.25	72.35	67.95	68.40	67.95	68.29	32493	22.19	226	26865	82.68
LAKPRE	BZ	11-May-2022	6.00	5.90	6.00	5.70	6.00	6.00	5.70	3599	0.21	14	-	-
LALPATHLAB	EQ	11-May-2022	2316.45	2316.00	2380.00	2270.20	2300.00	2283.85	2317.29	150227	3481.20	14880	34955	23.27
LAMBODHARA	EQ	11-May-2022	94.65	95.00	95.00	82.25	86.45	86.05	87.07	101023	87.96	2186	51677	51.15
LANCER	EQ	11-May-2022	216.05	219.00	225.00	195.00	204.95	202.35	204.32	103627	211.73	1568	81709	78.85
LAOPALA	EQ	11-May-2022	275.05	274.95	289.10	261.25	284.95	284.90	275.33	265873	732.03	15533	95374	35.87
LASA	EQ	11-May-2022	48.60	48.80	49.65	44.80	46.90	46.60	46.62	114340	53.31	1358	82401	72.07
LATENTVIEW	EQ	11-May-2022	401.05	405.85	407.95	376.00	389.55	387.90	390.02	661429	2579.71	25828	230085	34.79
LAURUSLABS	EQ	11-May-2022	526.40	525.00	543.80	513.25	540.90	540.90	532.92	2677284	14267.74	44017	915924	34.21
LAXMICOT	EQ	11-May-2022	23.10	24.25	24.50	22.60	23.80	23.25	23.34	18655	4.35	201	9846	52.78
LAXMIMACH	EQ	11-May-2022	9170.20	9050.00	9070.00	8599.00	8635.00	8664.20	8798.85	10296	905.93	3537	3415	33.17
LCCINFOTEC	EQ	11-May-2022	3.15	3.25	3.25	3.00	3.00	3.00	3.04	184762	5.61	304	166132	89.92
LEMERITE	ST	11-May-2022	82.65	86.75	86.75	78.60	86.75	86.65	85.22	1416000	1206.73	741	1297600	91.64
LEMONTREE	EQ	11-May-2022	58.35	58.50	60.80	57.00	60.05	59.95	58.64	5815366	3410.36	26679	1677612	28.85
LEXUS	SM	11-May-2022	59.00	61.95	61.95	61.95	61.95	61.95	61.95	31000	19.20	20	31000	100.00
LFIC	EQ	11-May-2022	92.10	93.00	93.00	87.15	89.00	90.35	90.66	1042	0.94	64	781	74.95
LGBBROSLTD	EQ	11-May-2022	566.65	563.00	574.05	542.30	571.00	568.05	559.06	114983	642.83	6028	39863	34.67
LGBFORGE	EQ	11-May-2022	9.95	9.80	10.50	9.15	9.60	9.45	9.54	190288	18.15	562	104752	55.05
LIBAS	EQ	11-May-2022	23.35	24.05	24.05	21.15	21.75	22.45	22.38	99578	22.29	681	51720	51.94
LIBERTSHOE	EQ	11-May-2022	146.50	148.15	158.35	143.05	156.00	153.95	152.34	170084	259.11	5015	62751	36.89
LICHSGFIN	EQ	11-May-2022	347.10	349.00	351.15	326.30	339.20	339.05	336.87	5034892	16961.14	56928	1522265	30.23
LICNETFGSC	EQ	11-May-2022	21.74	21.99	22.10	21.65	21.70	21.81	21.84	5792	1.26	218	3290	56.80
LICNETFN50	EQ	11-May-2022	177.00	180.54	180.54	173.50	177.75	177.47	177.32	1931	3.42	117	1534	79.44
LICNETFSEN	EQ	11-May-2022	586.23	584.00	594.50	572.85	582.50	580.71	581.11	953	5.54	54	882	92.55
LICNFNHGP	EQ	11-May-2022	174.54	177.00	177.00	171.00	174.00	173.37	173.88	6463	11.24	67	6274	97.08
LIKHITHA	EQ	11-May-2022	279.45	275.10	280.75	265.10	272.70	271.30	271.88	26471	71.97	1179	17997	67.99
LINC	EQ	11-May-2022	272.75	272.75	272.75	248.05	259.80	255.85	260.26	10306	26.82	611	4699	45.59
LINCOLN	EQ	11-May-2022	305.45	304.20	307.50	291.10	299.70	294.75	296.96	39285	116.66	2190	24470	62.29
LINDEINDIA	EQ	11-May-2022	3425.30	3444.00	3481.15	3186.60	3280.00	3286.45	3307.52	100648	3328.96	18053	39425	39.17
LIQUIDBEES	EQ	11-May-2022	1000.00	999.35	1002.00	999.35	1000.00	999.99	1000.00	1348716	13487.11	7417	1127780	83.62
LIQUIDETF	EQ	11-May-2022	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	57462	574.62	173	52521	91.40
LODHA	EQ	11-May-2022	888.00	890.05	914.95	836.00	898.00	896.65	871.43	439734	3831.99	15331	320583	72.90
LOKESHMACH	EQ	11-May-2022	78.25	78.25	80.55	76.75	78.75	78.45	78.41	124624	97.72	1660	73069	58.63
LOTUSEYE	EQ	11-May-2022	55.10	57.55	57.55	52.10	52.50	52.90	53.56	6406	3.43	133	4961	77.44
LOVABLE	EQ	11-May-2022	136.40	139.00	139.00	125.15	131.00	131.55	131.57	57477	75.62	1782	30751	53.50
LPDC	EQ	11-May-2022	6.90	7.00	7.20	6.65	7.20	7.20	7.12	72679	5.17	322	39699	54.62
LSIL	EQ	11-May-2022	13.25	13.60	13.85	12.60	13.05	12.90	12.92	3947468	509.85	8369	1934476	49.01
LT	EQ	11-May-2022	1607.95	1600.50	1609.00	1557.35	1573.75	1570.80	1575.96	2988788	47102.18	174066	1684482	56.36
LTGILTBEES	EQ	11-May-2022	21.97	21.95	22.02	21.72	21.87	21.87	21.96	9755	2.14	75	7533	77.22
LTI	EQ	11-May-2022	4332.15	4332.15	4390.00	4105.70	4264.00	4250.75	4240.08	717491	30422.18	69621	273176	38.07
LTTS	EQ	11-May-2022	3888.80	3898.00	3920.90	3651.00	3728.00	3722.00	3755.55	309416	11620.28	36887	106196	34.32
LUMAXIND	EQ	11-May-2022	884.30	888.75	915.75	885.00	885.00	889.45	893.30	5422	48.43	596	3431	63.28
LUMAXTECH	EQ	11-May-2022	155.95	156.15	159.20	150.55	152.00	153.60	153.87	69823	107.44	2588	28517	40.84
LUPIN	EQ	11-May-2022	714.45	719.00	724.65	701.05	717.85	716.80	717.06	1815949	13021.41	38121	365325	20.12
LUXIND	EQ	11-May-2022	2109.90	2136.00	2136.00	2028.05	2062.00	2073.25	2073.65	47840	992.03	7753	17675	36.95
LXCHEM	EQ	11-May-2022	366.35	370.00	371.95	341.20	357.60	356.45	354.24	877911	3109.89	33023	327465	37.30
LYKALABS	EQ	11-May-2022	140.70	140.90	145.40	126.65	126.65	127.25	130.78	131048	171.38	1484	103622	79.07
LYPSAGEMS	EQ	11-May-2022	5.90	5.90	6.10	5.35	5.35	5.35	5.63	34319	1.93	149	22367	65.17
M&M	EQ	11-May-2022	888.35	888.60	898.40	876.50	889.90	887.05	885.82	3048794	27006.86	85563	1778851	58.35
M&MFIN	EQ	11-May-2022	171.35	173.20	175.50	166.65	170.15	170.45	170.10	3469137	5901.12	27680	886927	25.57
M15RG	MF	11-May-2022	15.68	15.10	15.10	15.10	15.10	15.10	15.10	30000	4.53	1	30000	100.00
M17RD	MF	11-May-2022	12.87	13.05	13.05	13.01	13.01	13.01	13.01	40000	5.20	5	40000	100.00
MAANALU	EQ	11-May-2022	122.55	123.00	123.00	112.35	117.15	117.40	118.30	93080	110.12	2819	41934	45.05
MACPOWER	EQ	11-May-2022	206.15	212.25	219.75	199.75	206.35	204.90	208.74	10689	22.31	513	5755	53.84
MADHAV	EQ	11-May-2022	50.80	51.75	51.75	48.75	49.00	49.40	50.15	10112	5.07	257	6957	68.80
MADHAVBAUG	SM	11-May-2022	163.95	147.60	147.60	147.60	147.60	147.60	147.60	1600	2.36	1	1600	100.00
MADHUCON	BE	11-May-2022	6.15	6.25	6.25	5.85	5.85	5.85	5.86	31188	1.83	79	-	-
MADRASFERT	EQ	11-May-2022	44.90	46.45	46.45	41.40	43.30	42.80	43.14	570455	246.11	4013	217716	38.17
MAESGETF	EQ	11-May-2022	27.47	27.58	27.63	27.05	27.30	27.30	27.25	505395	137.72	881	505048	99.93
MAFANG	EQ	11-May-2022	40.00	40.50	40.98	39.91	40.24	40.03	40.07	719950	288.51	3343	535531	74.38
MAFSETF	EQ	11-May-2022	15.93	17.40	17.40	15.79	16.04	15.94	15.92	484428	77.14	363	394345	81.40
MAGADSUGAR	EQ	11-May-2022	298.90	296.55	307.40	267.35	294.00	290.25	293.52	274109	804.55	13682	54976	20.06
MAGNUM	EQ	11-May-2022	11.45	11.10	11.50	10.90	11.05	10.95	10.97	106372	11.67	213	79009	74.28
MAHABANK	EQ	11-May-2022	16.45	16.45	16.60	15.50	15.95	15.90	15.94	4583719	730.58	7238	2058290	44.90
MAHAPEXLTD	EQ	11-May-2022	83.40	80.90	84.15	78.05	79.90	79.75	80.04	4340	3.47	183	2614	60.23
MAHASTEEL	EQ	11-May-2022	70.95	69.00	70.85	66.50	67.95	67.45	68.55	22540	15.45	464	15967	70.84
MAHEPC	EQ	11-May-2022	107.00	108.00	108.60	101.25	102.10	103.15	103.45	55038	56.93	2343	27609	50.16
MAHESHWARI	EQ	11-May-2022	89.05	88.05	90.40	81.95	83.70	83.15	85.07	111422	94.79	2406	61753	55.42
MAHINDCIE	EQ	11-May-2022	203.10	206.15	207.00	186.30	192.50	193.30	194.21	610450	1185.58	11888	234691	38.45
MAHKTECH	EQ	11-May-2022	12.96	13.38	13.50	13.03	13.20	13.17	13.19	262268	34.59	524	185503	70.73
MAHLIFE	EQ	11-May-2022	351.50	357.00	359.00	331.85	339.30	341.20	344.05	160523	552.28	8210	61468	38.29
MAHLOG	EQ	11-May-2022	467.40	469.75	477.95	461.00	470.00	467.00	467.85	61181	286.23	7013	29153	47.65
MAHSCOOTER	EQ	11-May-2022	3566.85	3560.10	3635.65	3512.00	3605.00	3608.20	3564.67	4082	145.51	1033	2700	66.14
MAHSEAMLES	EQ	11-May-2022	566.80	560.00	571.95	534.80	546.20	551.00	551.15	152121	838.42	7421	71724	47.15
MAITHANALL	EQ	11-May-2022	1057.65	1054.85	1069.85	985.00	1053.40	1043.65	1020.50	155665	1588.56	11056	62070	39.87
MALLCOM	EQ	11-May-2022	700.65	715.00	720.00	608.90	629.00	631.30	650.91	5970	38.86	936	4067	68.12
MALUPAPER	EQ	11-May-2022	31.60	30.35	32.00	29.80	30.85	30.75	30.65	18675	5.72	489	9657	51.71
MAM150ETF	EQ	11-May-2022	10.34	10.55	10.55	10.08	10.29	10.27	10.27	75250	7.73	308	41332	54.93
MAMFGETF	EQ	11-May-2022	74.89	75.47	75.47	73.70	74.27	74.45	74.65	3912	2.92	110	3738	95.55
MAN50ETF	EQ	11-May-2022	168.04	169.98	169.98	165.55	167.43	167.35	166.98	153312	255.99	184	152691	99.59
MANAKALUCO	EQ	11-May-2022	23.00	22.80	23.50	20.80	21.80	21.40	22.08	104074	22.98	917	66412	63.81
MANAKCOAT	EQ	11-May-2022	22.05	23.15	23.15	23.15	23.15	23.15	23.15	55815	12.92	200	35721	64.00
MANAKSIA	EQ	11-May-2022	74.90	74.90	77.05	66.00	73.00	72.30	71.81	225349	161.82	3886	102375	45.43
MANAKSTEEL	EQ	11-May-2022	46.45	47.45	48.85	44.00	45.15	45.15	45.80	165483	75.79	2492	92248	55.74
MANALIPETC	EQ	11-May-2022	106.80	107.70	109.40	98.65	103.75	103.50	103.11	1345685	1387.52	14188	476235	35.39
MANAPPURAM	EQ	11-May-2022	107.40	108.00	108.80	102.60	105.00	105.00	105.02	5063732	5317.75	28292	1178826	23.28
MANGALAM	EQ	11-May-2022	113.30	111.60	113.65	107.50	111.50	111.05	109.77	35736	39.23	774	19896	55.67
MANGCHEFER	EQ	11-May-2022	101.50	102.80	103.50	88.30	92.50	93.95	95.10	830398	789.75	10645	324833	39.12
MANGLMCEM	EQ	11-May-2022	317.50	312.45	315.90	285.00	300.10	302.60	297.75	95860	285.42	6133	42546	44.38
MANINDS	EQ	11-May-2022	86.85	77.00	77.55	69.50	74.55	74.55	72.35	2483547	1796.95	14876	936455	37.71
MANINFRA	EQ	11-May-2022	94.75	95.10	95.30	88.20	91.00	90.85	90.72	452472	410.49	6864	261325	57.75
MANORG	EQ	11-May-2022	761.25	776.45	778.60	705.00	729.95	719.60	732.01	13643	99.87	1791	6234	45.69
MANUGRAPH	EQ	11-May-2022	15.15	14.70	14.90	14.40	14.40	14.40	14.47	7082	1.02	43	5796	81.84
MANXT50	EQ	11-May-2022	389.69	392.50	396.06	382.20	389.74	389.47	389.66	4319	16.83	110	2961	68.56
MANYAVAR	EQ	11-May-2022	976.90	972.00	991.25	934.55	955.00	954.10	951.96	211281	2011.32	14604	124850	59.09
MAPMYINDIA	EQ	11-May-2022	1280.45	1281.90	1285.50	1128.80	1173.85	1167.85	1188.99	468816	5574.18	31756	144726	30.87
MARALOVER	EQ	11-May-2022	96.60	95.50	97.00	86.95	86.95	88.25	92.13	54770	50.46	752	38405	70.12
MARATHON	EQ	11-May-2022	127.70	130.30	130.30	117.25	123.00	121.85	120.91	60000	72.54	1017	35258	58.76
MARICO	EQ	11-May-2022	502.05	505.95	506.00	493.95	501.70	501.75	500.07	1259082	6296.29	34601	670014	53.21
MARINE	EQ	11-May-2022	28.20	28.75	29.10	26.05	26.85	26.90	27.21	242884	66.09	1992	157774	64.96
MARKSANS	EQ	11-May-2022	46.95	46.95	47.45	45.10	46.45	46.05	46.09	614482	283.20	5697	309515	50.37
MARSHALL	EQ	11-May-2022	35.40	36.70	36.70	31.90	31.95	31.90	32.65	34602	11.30	273	27753	80.21
MARUTI	EQ	11-May-2022	7515.90	7519.00	7559.55	7346.60	7385.00	7396.45	7426.96	605312	44956.27	83944	232820	38.46
MASFIN	EQ	11-May-2022	595.25	595.00	606.95	551.25	559.00	563.70	583.54	59157	345.21	3903	25292	42.75
MASPTOP50	EQ	11-May-2022	27.02	27.48	27.48	26.50	26.80	26.78	26.74	88587	23.68	510	70629	79.73
MASTEK	EQ	11-May-2022	2525.30	2511.00	2538.10	2330.30	2377.00	2403.05	2418.39	187041	4523.38	26838	67202	35.93
MATRIMONY	EQ	11-May-2022	719.00	719.00	726.25	700.10	707.00	706.55	714.66	22873	163.46	2073	15219	66.54
MAWANASUG	EQ	11-May-2022	119.10	118.05	123.60	107.20	109.80	109.90	110.59	652143	721.20	7813	270431	41.47
MAXHEALTH	EQ	11-May-2022	357.40	358.00	364.00	353.35	358.55	357.85	359.12	502803	1805.67	12122	252029	50.12
MAXIND	EQ	11-May-2022	74.75	74.55	74.85	72.60	73.35	73.40	73.58	207139	152.41	628	180473	87.13
MAXVIL	EQ	11-May-2022	100.55	102.35	102.85	95.60	96.00	96.95	98.42	152762	150.34	2374	86832	56.84
MAYURUNIQ	EQ	11-May-2022	347.50	349.25	352.45	329.00	334.50	334.25	336.68	145594	490.18	12183	51988	35.71
MAZDA	EQ	11-May-2022	484.65	486.30	499.15	462.25	465.00	468.75	477.54	2074	9.90	232	1327	63.98
MAZDOCK	EQ	11-May-2022	275.40	275.70	278.65	256.20	268.50	268.65	267.07	500444	1336.53	15261	132797	26.54
MBAPL	EQ	11-May-2022	526.25	550.00	552.55	520.00	552.00	551.40	534.54	96845	517.67	2775	56659	58.50
MBECL	BE	11-May-2022	4.55	4.35	4.35	4.35	4.35	4.35	4.35	79933	3.48	177	-	-
MBLINFRA	EQ	11-May-2022	20.90	20.70	20.85	19.90	20.00	20.10	20.08	170296	34.20	613	109792	64.47
MCDOWELL-N	EQ	11-May-2022	806.90	804.25	819.75	793.80	810.70	810.50	808.48	1041950	8423.93	57680	461915	44.33
MCL	BE	11-May-2022	28.00	27.00	29.00	26.60	27.95	27.35	27.30	18887	5.16	225	-	-
MCLEODRUSS	EQ	11-May-2022	22.85	23.05	23.05	21.25	21.70	21.70	21.88	331775	72.60	1093	225305	67.91
MCX	EQ	11-May-2022	1201.05	1209.95	1211.70	1162.55	1199.90	1194.35	1188.35	302712	3597.28	27155	111337	36.78
MEDICAMEQ	EQ	11-May-2022	681.40	691.65	693.70	616.00	631.15	633.75	646.03	32539	210.21	2343	21326	65.54
MEDPLUS	EQ	11-May-2022	833.90	835.05	864.55	779.45	821.00	814.25	816.82	327852	2677.97	22065	136182	41.54
MEGASOFT	EQ	11-May-2022	45.20	46.70	46.70	42.95	44.50	44.10	44.25	224213	99.20	1197	169359	75.53
MEGASTAR	EQ	11-May-2022	184.65	180.30	190.35	174.30	179.80	179.35	180.26	46386	83.62	1327	19916	42.94
MELSTAR	BZ	11-May-2022	4.05	3.85	3.90	3.85	3.85	3.85	3.89	6570	0.26	7	-	-
MENONBE	EQ	11-May-2022	77.50	78.50	78.70	71.50	75.30	74.65	74.87	59459	44.52	1199	38792	65.24
MEP	EQ	11-May-2022	23.10	22.30	22.70	21.95	21.95	21.95	22.05	822940	181.49	999	480933	58.44
MERCATOR	EQ	11-May-2022	1.65	1.60	1.60	1.60	1.60	1.60	1.60	274920	4.40	347	274920	100.00
METALFORGE	BZ	11-May-2022	4.75	4.65	4.75	4.55	4.60	4.70	4.58	26995	1.24	94	-	-
METROBRAND	EQ	11-May-2022	537.30	532.70	537.40	520.00	525.00	525.90	525.69	105327	553.69	8915	65762	62.44
METROPOLIS	EQ	11-May-2022	2058.00	2058.00	2103.00	2042.25	2072.00	2056.05	2061.86	91535	1887.32	9430	38098	41.62
MFL	EQ	11-May-2022	1289.65	1302.95	1323.00	1176.20	1219.00	1217.45	1236.93	269675	3335.70	15710	83964	31.14
MFSL	EQ	11-May-2022	702.00	711.90	743.95	711.90	722.05	721.00	728.51	1719079	12523.73	51772	747996	43.51
MGEL	EQ	11-May-2022	188.10	188.00	188.00	178.70	178.70	178.70	179.65	13514	24.28	84	13081	96.80
MGL	EQ	11-May-2022	747.20	775.00	799.00	755.95	769.80	764.60	780.40	2702074	21086.91	69479	211218	7.82
MHHL	SM	11-May-2022	36.30	36.55	37.10	36.00	36.95	36.95	36.63	30000	10.99	10	27000	90.00
MHLXMIRU	EQ	11-May-2022	124.50	127.00	129.50	118.30	122.70	120.80	119.38	18271	21.81	266	12739	69.72
MHRIL	EQ	11-May-2022	226.65	226.20	232.95	220.50	227.00	227.85	226.18	444177	1004.64	9769	158273	35.63
MICEL	EQ	11-May-2022	15.85	15.90	16.20	15.10	15.20	15.20	15.55	80451	12.51	702	55464	68.94
MID150BEES	EQ	11-May-2022	105.60	107.71	107.71	101.90	104.85	104.51	104.19	223801	233.17	2580	148922	66.54
MIDHANI	EQ	11-May-2022	167.40	169.50	170.00	158.00	162.00	161.35	162.68	481401	783.16	7664	240261	49.91
MINDACORP	EQ	11-May-2022	206.90	206.00	210.35	186.20	201.40	199.00	196.79	2042570	4019.65	33026	630262	30.86
MINDAIND	EQ	11-May-2022	892.60	864.00	895.55	835.20	856.00	869.50	863.74	585132	5054.04	34842	170689	29.17
MINDSPACE	RR	11-May-2022	349.99	351.00	351.00	345.65	346.86	346.80	347.22	216031	750.10	3162	197681	91.51
MINDTECK	EQ	11-May-2022	136.00	135.10	139.95	126.20	128.35	127.95	129.94	36905	47.96	987	20772	56.29
MINDTREE	EQ	11-May-2022	3089.40	3092.00	3134.50	2948.00	3049.90	3043.35	3046.76	996850	30371.64	73325	225286	22.60
MIRCELECTR	EQ	11-May-2022	15.15	15.65	15.80	13.80	14.20	14.00	14.51	940933	136.49	2142	634799	67.46
MIRZAINT	EQ	11-May-2022	189.90	192.70	193.95	162.65	170.35	169.45	174.72	1429074	2496.82	21331	548629	38.39
MITCON	EQ	11-May-2022	84.45	87.70	87.70	80.25	83.80	83.70	81.98	19063	15.63	133	15832	83.05
MITTAL	EQ	11-May-2022	11.40	12.30	12.50	11.35	12.50	12.50	12.45	156361	19.46	517	82789	52.95
MKPL	SM	11-May-2022	215.00	213.00	213.00	213.00	213.00	213.00	213.00	2000	4.26	1	2000	100.00
MMFL	EQ	11-May-2022	805.10	803.00	866.00	795.70	829.80	845.00	839.72	47631	399.97	4818	26494	55.62
MMP	EQ	11-May-2022	194.90	196.00	204.60	186.00	189.10	188.05	193.13	93709	180.98	2246	47015	50.17
MMTC	EQ	11-May-2022	41.10	41.90	42.00	39.25	40.20	40.20	40.27	2446024	985.01	10428	647579	26.47
MODIRUBBER	BE	11-May-2022	62.00	64.60	64.60	60.00	62.85	61.60	61.21	732	0.45	31	-	-
MODISNME	EQ	11-May-2022	66.85	66.85	68.00	62.70	63.00	63.50	65.66	51016	33.50	1215	29304	57.44
MOGSEC	EQ	11-May-2022	48.30	48.40	48.50	47.90	48.50	48.50	48.33	398	0.19	58	275	69.10
MOHITIND	EQ	11-May-2022	20.70	21.00	21.50	18.85	20.90	20.60	20.01	103957	20.80	765	47089	45.30
MOIL	EQ	11-May-2022	165.05	165.00	166.95	160.05	163.20	163.05	162.60	228138	370.96	8185	89702	39.32
MOKSH	EQ	11-May-2022	18.50	17.60	17.60	17.60	17.60	17.60	17.60	337802	59.45	462	246801	73.06
MOL	EQ	11-May-2022	124.25	125.40	128.50	113.45	119.70	118.40	118.92	3584554	4262.77	22030	1131873	31.58
MOLDTECH	EQ	11-May-2022	97.00	98.00	102.55	90.15	93.00	93.15	94.56	141797	134.08	4438	59582	42.02
MOLDTKPAC	EQ	11-May-2022	694.00	694.00	704.00	661.15	670.00	676.50	675.11	54339	366.85	8808	22731	41.83
MOLOWVOL	EQ	11-May-2022	111.00	110.10	110.10	108.01	108.75	108.75	109.15	220	0.24	21	213	96.82
MOM100	EQ	11-May-2022	28.98	29.99	29.99	28.47	29.08	28.90	28.79	169505	48.80	2173	128062	75.55
MOM50	EQ	11-May-2022	161.87	176.40	176.40	159.00	161.90	161.51	160.28	5414	8.68	156	5195	95.95
MOMOMENTUM	EQ	11-May-2022	179.31	182.90	182.90	174.50	177.70	177.70	177.13	9888	17.51	284	6466	65.39
MON100	EQ	11-May-2022	103.41	106.90	106.90	103.03	104.50	103.99	103.81	348800	362.07	5624	193408	55.45
MONARCH	EQ	11-May-2022	299.30	292.75	304.60	263.65	287.05	287.80	283.85	136372	387.10	4093	62563	45.88
MONQ50	EQ	11-May-2022	49.46	50.00	50.49	49.10	49.70	49.80	49.53	7526	3.73	132	6633	88.13
MONTECARLO	EQ	11-May-2022	487.95	490.00	500.30	452.35	471.25	468.50	473.87	33363	158.10	3248	14423	43.23
MORARJEE	BE	11-May-2022	23.10	23.85	23.85	21.95	21.95	21.95	22.15	5038	1.12	50	-	-
MOREPENLAB	EQ	11-May-2022	38.70	38.50	40.00	37.55	39.60	39.70	38.83	2203732	855.81	12845	660816	29.99
MOTHERSUMI	EQ	11-May-2022	121.70	121.80	123.00	115.70	117.00	116.30	117.76	10716303	12619.33	66049	4365667	40.74
MOTILALOFS	EQ	11-May-2022	880.15	880.75	886.05	832.45	851.20	853.45	854.25	94297	805.53	6619	41159	43.65
MOTOGENFIN	EQ	11-May-2022	27.00	28.80	28.80	24.65	26.20	27.30	26.88	5773	1.55	162	3328	57.65
MPHASIS	EQ	11-May-2022	2650.50	2664.50	2671.25	2502.00	2635.00	2627.45	2593.82	433239	11237.44	32636	182011	42.01
MPSLTD	EQ	11-May-2022	562.75	561.80	564.50	527.05	537.00	535.90	540.59	10081	54.50	1014	6321	62.70
MRF	EQ	11-May-2022	68810.05	68350.00	69274.90	67817.15	68016.00	68110.70	68499.62	10262	7029.43	6933	2351	22.91
MRO-TEK	EQ	11-May-2022	68.15	72.50	76.15	59.50	59.50	60.80	68.77	208910	143.67	4236	52692	25.22
MRPL	EQ	11-May-2022	74.65	75.25	75.70	67.50	68.45	68.45	70.60	12287871	8675.53	46850	2965888	24.14
MSPL	EQ	11-May-2022	11.35	11.40	11.70	9.80	10.85	10.95	10.81	1845754	199.48	3346	963166	52.18
MSTCLTD	EQ	11-May-2022	292.10	289.00	298.05	275.15	291.60	290.55	288.37	473671	1365.93	14247	161929	34.19
MSUMI	EQ	11-May-2022	64.85	65.90	65.95	62.05	63.25	63.10	63.16	6219377	3928.39	26617	4855068	78.06
MTARTECH	EQ	11-May-2022	1407.95	1427.00	1445.00	1341.50	1440.00	1427.80	1373.26	229999	3158.49	14872	132998	57.83
MTEDUCARE	EQ	11-May-2022	7.80	7.70	8.00	7.60	7.95	7.95	7.84	81148	6.36	238	52040	64.13
MTNL	EQ	11-May-2022	21.70	21.90	24.95	20.80	22.25	22.20	22.95	7847266	1800.77	15706	1088986	13.88
MUKANDLTD	EQ	11-May-2022	124.00	125.85	125.85	115.00	117.75	119.20	119.58	98013	117.21	1359	66089	67.43
MUKTAARTS	BE	11-May-2022	45.10	46.50	46.95	42.85	45.00	43.10	43.83	8093	3.55	85	-	-
MUNJALAU	EQ	11-May-2022	40.90	41.20	41.60	39.00	40.10	40.10	40.05	83254	33.34	1195	55573	66.75
MUNJALSHOW	EQ	11-May-2022	98.10	99.90	100.95	94.25	97.00	96.65	97.59	41627	40.63	1013	29804	71.60
MURUDCERA	EQ	11-May-2022	24.30	24.35	24.70	22.65	24.00	23.55	23.72	40093	9.51	389	26577	66.29
MUTHOOTCAP	EQ	11-May-2022	261.25	263.85	264.00	250.00	257.00	257.05	258.76	9308	24.09	412	6857	73.67
MUTHOOTFIN	EQ	11-May-2022	1171.65	1175.20	1181.75	1128.60	1162.00	1154.40	1152.25	555878	6405.12	35586	237288	42.69
NABARD	N2	11-May-2022	1164.81	1162.10	1168.20	1160.50	1165.00	1165.00	1165.73	2085	24.31	37	1925	92.33
NACLIND	EQ	11-May-2022	78.90	80.10	80.15	74.30	75.80	76.25	76.72	124598	95.59	2128	59946	48.11
NAGAFERT	EQ	11-May-2022	14.00	14.20	14.35	13.30	13.30	13.30	13.52	836747	113.12	1398	550246	65.76
NAGREEKCAP	BE	11-May-2022	11.55	11.40	11.40	11.00	11.00	11.00	11.24	510	0.06	11	-	-
NAGREEKEXP	EQ	11-May-2022	54.95	57.15	57.25	52.25	52.25	52.25	54.31	22193	12.05	354	11245	50.67
NAHARCAP	EQ	11-May-2022	464.85	463.05	484.65	421.50	422.00	429.70	446.35	28759	128.37	4428	12291	42.74
NAHARINDUS	EQ	11-May-2022	167.25	169.95	174.85	149.45	158.50	157.30	159.66	220997	352.84	5217	99845	45.18
NAHARPOLY	EQ	11-May-2022	389.75	376.20	384.90	370.30	370.30	370.30	371.22	110150	408.90	1337	93908	85.25
NAHARSPING	BE	11-May-2022	458.85	458.65	469.90	435.95	435.95	435.95	441.32	28350	125.11	449	-	-
NAM-INDIA	EQ	11-May-2022	277.45	278.10	284.55	277.65	281.90	280.50	281.50	632953	1781.73	10309	225339	35.60
NATCOPHARM	EQ	11-May-2022	699.40	700.00	706.70	665.00	675.00	674.45	683.28	665021	4543.99	11969	537112	80.77
NATHBIOGEN	EQ	11-May-2022	205.95	205.00	210.55	193.10	204.00	202.30	201.37	56293	113.36	1470	36937	65.62
NATIONALUM	EQ	11-May-2022	89.35	90.00	92.60	87.60	91.45	90.60	90.35	19100752	17258.29	62536	2606647	13.65
NAUKRI	EQ	11-May-2022	3704.05	3749.00	3855.25	3642.00	3690.00	3670.20	3741.94	625181	23393.91	62469	120966	19.35
NAVINFLUOR	EQ	11-May-2022	3775.75	3753.00	3969.95	3750.00	3960.00	3946.65	3892.61	385181	14993.61	28532	92534	24.02
NAVKARCORP	EQ	11-May-2022	52.55	53.30	53.85	49.95	49.95	50.00	50.46	1488391	751.01	3040	747649	50.23
NAVNETEDUL	EQ	11-May-2022	93.75	94.50	94.50	88.50	89.25	89.35	90.61	218946	198.40	3528	151693	69.28
NAZARA	EQ	11-May-2022	1271.55	1270.00	1283.80	1111.55	1158.75	1155.30	1190.51	309372	3683.12	29303	121840	39.38
NBCC	EQ	11-May-2022	33.95	34.20	34.20	32.25	33.05	32.90	33.09	5340230	1767.11	14720	1892340	35.44
NBIFIN	EQ	11-May-2022	2126.00	2072.95	2317.00	1923.95	1923.95	1967.05	2050.55	386	7.92	126	209	54.15
NBVENTURES	EQ	11-May-2022	144.45	144.45	145.25	128.40	133.95	134.20	136.34	726496	990.51	10754	263782	36.31
NCC	EQ	11-May-2022	63.30	64.30	64.90	60.20	63.75	63.00	62.33	3012047	1877.41	12599	946077	31.41
NCLIND	EQ	11-May-2022	175.30	174.00	177.60	169.10	169.70	170.90	171.99	122561	210.80	4107	69521	56.72
NDGL	EQ	11-May-2022	1304.90	1306.65	1308.00	1200.00	1229.95	1217.60	1231.98	552	6.80	77	290	52.54
NDL	EQ	11-May-2022	43.40	42.90	43.45	41.25	41.25	41.35	41.72	113398	47.30	945	66680	58.80
NDRAUTO	EQ	11-May-2022	431.55	438.00	445.90	376.20	379.95	380.75	411.45	51411	211.53	3766	21950	42.70
NDTV	EQ	11-May-2022	166.15	165.30	170.45	157.85	158.15	157.95	160.35	62372	100.01	1247	41047	65.81
NECCLTD	EQ	11-May-2022	26.40	26.40	27.00	25.40	25.50	25.55	25.94	165727	43.00	620	99848	60.25
NECLIFE	EQ	11-May-2022	25.85	26.30	26.50	24.05	24.40	24.60	25.14	341556	85.85	2447	140029	41.00
NELCAST	EQ	11-May-2022	62.30	62.70	64.35	58.05	59.30	58.75	60.26	102595	61.82	1989	54176	52.81
NELCO	EQ	11-May-2022	576.60	579.80	580.00	547.80	547.80	549.70	556.42	39639	220.56	2443	26663	67.26
NEOGEN	EQ	11-May-2022	1511.90	1451.00	1509.70	1451.00	1478.00	1474.45	1472.97	91697	1350.67	7408	64937	70.82
NESCO	EQ	11-May-2022	565.25	567.95	567.95	523.75	548.00	540.20	542.31	36490	197.89	3962	20409	55.93
NESTLEIND	EQ	11-May-2022	16520.60	16520.60	16639.10	16234.90	16501.00	16512.40	16438.42	61787	10156.81	24721	38046	61.58
NETF	EQ	11-May-2022	169.56	172.95	172.95	166.10	168.00	168.45	168.58	3661	6.17	128	2589	70.72
NETWORK18	EQ	11-May-2022	72.80	73.40	74.35	65.55	69.00	68.45	68.73	3639767	2501.68	16389	1673024	45.97
NEULANDLAB	EQ	11-May-2022	1218.75	1260.00	1297.00	1035.00	1075.00	1061.85	1130.96	241707	2733.60	22503	60082	24.86
NEWGEN	EQ	11-May-2022	423.65	421.50	427.85	396.65	401.65	401.30	406.93	146665	596.82	11284	75746	51.65
NEXTMEDIA	BE	11-May-2022	5.30	5.30	5.55	5.05	5.40	5.10	5.38	10765	0.58	46	-	-
NFL	EQ	11-May-2022	50.45	50.20	50.95	47.70	48.95	48.80	49.09	1286767	631.67	6084	271971	21.14
NGIL	EQ	11-May-2022	177.75	177.75	179.50	160.00	160.00	160.00	163.30	13802	22.54	143	13631	98.76
NH	EQ	11-May-2022	679.95	678.00	682.50	661.55	669.70	668.00	672.26	91926	617.98	7674	49518	53.87
NHAI	N2	11-May-2022	1180.20	1181.00	1181.00	1178.00	1178.00	1178.04	1180.27	1363	16.09	33	1362	99.93
NHAI	N6	11-May-2022	1222.00	1222.50	1230.00	1222.40	1230.00	1230.00	1226.26	1032	12.66	13	1032	100.00
NHAI	N8	11-May-2022	1078.68	1079.00	1099.70	1078.05	1099.70	1099.68	1096.47	462	5.07	9	462	100.00
NHAI	NA	11-May-2022	1154.30	1151.00	1162.00	1151.00	1162.00	1159.99	1156.67	1664	19.25	68	1235	74.22
NHAI	ND	11-May-2022	1221.00	1183.50	1183.50	1183.50	1183.50	1183.50	1183.50	247	2.92	3	247	100.00
NHAI	NE	11-May-2022	1215.00	1212.10	1214.99	1203.00	1209.99	1206.73	1211.94	3257	39.47	77	3132	96.16
NHBTF2014	N6	11-May-2022	6825.00	6800.00	6800.00	6725.00	6770.00	6770.00	6740.14	111	7.48	5	111	100.00
NHBTF2023	N6	11-May-2022	6180.00	6200.00	6220.00	6100.00	6100.00	6100.00	6186.33	114	7.05	9	114	100.00
NHPC	EQ	11-May-2022	31.95	31.90	32.45	30.05	30.60	30.60	30.94	12482870	3862.82	19483	5082508	40.72
NHPC	N5	11-May-2022	1269.99	1254.48	1254.48	1254.00	1254.00	1254.00	1254.38	379	4.75	3	379	100.00
NIACL	EQ	11-May-2022	107.10	106.90	108.50	101.60	104.55	104.75	105.00	244967	257.21	6876	108089	44.12
NIBL	EQ	11-May-2022	22.30	23.15	23.15	21.55	21.65	22.15	22.29	15905	3.55	155	9155	57.56
NIDAN	SM	11-May-2022	39.00	38.20	38.20	37.05	37.80	37.80	37.53	10000	3.75	10	8000	80.00
NIF100BEES	EQ	11-May-2022	170.23	170.23	171.52	167.90	170.13	169.78	169.47	6038	10.23	193	5265	87.20
NIFTYBEES	EQ	11-May-2022	176.16	153.30	181.90	153.30	175.75	175.34	175.04	5356589	9376.33	46914	3492200	65.19
NIITLTD	EQ	11-May-2022	517.05	522.00	529.45	457.60	473.90	473.05	488.41	518067	2530.30	26744	251707	48.59
NILAINFRA	EQ	11-May-2022	6.00	6.10	6.10	5.70	5.80	5.75	5.77	548874	31.67	565	334697	60.98
NILASPACES	EQ	11-May-2022	3.85	4.20	4.20	3.90	4.20	4.20	4.16	1800736	74.88	2176	1101856	61.19
NILKAMAL	EQ	11-May-2022	1921.00	1922.35	1939.25	1882.20	1930.00	1928.25	1919.04	3754	72.04	935	2591	69.02
NIPPOBATRY	EQ	11-May-2022	378.65	378.60	382.00	370.00	371.55	375.45	374.98	2703	10.14	486	1676	62.01
NIRAJ	EQ	11-May-2022	34.40	34.50	34.95	32.60	33.60	33.25	33.53	8717	2.92	174	5832	66.90
NITCO	EQ	11-May-2022	21.75	21.10	21.95	20.80	21.35	21.00	21.22	34435	7.31	365	25135	72.99
NITINSPIN	EQ	11-May-2022	219.05	219.05	225.00	197.15	208.25	211.35	204.00	346701	707.25	4675	233884	67.46
NITIRAJ	EQ	11-May-2022	78.25	76.60	83.90	71.25	83.90	81.80	76.31	52783	40.28	720	28767	54.50
NKIND	EQ	11-May-2022	31.65	34.60	34.60	29.05	31.70	29.75	30.61	4451	1.36	145	2243	50.39
NLCINDIA	EQ	11-May-2022	78.00	77.05	78.75	71.15	73.20	73.35	74.77	10194695	7622.80	41401	2310987	22.67
NMDC	EQ	11-May-2022	140.85	142.40	144.95	140.05	143.40	142.70	142.49	8374050	11932.22	59246	1927605	23.02
NOCIL	EQ	11-May-2022	234.35	234.80	238.60	229.30	236.00	235.20	232.57	1038944	2416.31	16892	379652	36.54
NOIDATOLL	EQ	11-May-2022	7.30	7.45	7.50	6.85	7.15	7.25	7.18	132137	9.49	421	78842	59.67
NOVARTIND	EQ	11-May-2022	581.90	585.00	591.65	576.25	589.00	584.65	582.74	7829	45.62	582	4444	56.76
NPBET	EQ	11-May-2022	179.94	180.95	180.95	175.60	176.10	176.10	177.12	478	0.85	19	321	67.15
NPST	SM	11-May-2022	74.10	74.20	74.50	74.20	74.50	74.50	74.35	3200	2.38	2	3200	100.00
NRAIL	EQ	11-May-2022	234.30	237.70	237.75	223.00	227.00	226.85	228.31	18053	41.22	491	12084	66.94
NRBBEARING	EQ	11-May-2022	111.35	111.10	111.90	109.50	110.00	110.00	110.30	158880	175.24	4036	99694	62.75
NRL	SM	11-May-2022	189.05	192.80	193.40	180.60	181.10	182.00	188.43	103400	194.84	81	69300	67.02
NSIL	EQ	11-May-2022	1645.45	1672.00	1693.00	1516.35	1534.00	1537.35	1583.24	2598	41.13	883	1505	57.93
NTPC	EQ	11-May-2022	155.45	154.05	156.95	150.05	152.40	152.55	153.25	13794764	21140.74	108291	6873156	49.82
NTPC	N4	11-May-2022	1088.65	1090.00	1090.00	1079.00	1079.00	1079.90	1082.53	1640	17.75	25	1640	100.00
NTPC	N5	11-May-2022	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	50	0.61	1	50	100.00
NTPC	N6	11-May-2022	1333.76	1333.00	1338.00	1332.01	1338.00	1338.00	1335.38	110	1.47	5	110	100.00
NTPC	N7	11-May-2022	13.09	13.11	13.14	13.06	13.10	13.10	13.11	54791	7.18	46	54791	100.00
NTPC	NA	11-May-2022	1195.61	1193.00	1193.00	1193.00	1193.00	1193.00	1193.00	8	0.10	1	8	100.00
NTPC	ND	11-May-2022	1255.99	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	1	0.01	1	1	100.00
NUCLEUS	EQ	11-May-2022	405.70	407.75	410.75	386.05	388.75	388.80	395.01	21969	86.78	1748	11488	52.29
NURECA	EQ	11-May-2022	1137.80	1147.00	1150.15	1012.00	1050.00	1042.55	1054.93	24542	258.90	5372	7134	29.07
NUVOCO	EQ	11-May-2022	297.60	296.00	310.60	296.00	310.20	308.30	300.67	1402937	4218.25	7892	1255278	89.48
NV20BEES	EQ	11-May-2022	94.13	94.13	95.48	92.31	93.40	93.18	92.97	8784	8.17	207	7538	85.82
NXTDIGITAL	EQ	11-May-2022	351.10	342.05	353.35	340.00	350.00	350.10	347.66	7703	26.78	406	5313	68.97
NYKAA	EQ	11-May-2022	1356.80	1356.80	1384.95	1250.00	1276.00	1271.30	1298.45	1184651	15382.11	74423	458308	38.69
OAL	EQ	11-May-2022	650.80	635.00	635.00	553.00	558.00	563.10	584.03	105075	613.67	6672	60411	57.49
OBCL	EQ	11-May-2022	133.65	134.00	134.00	127.00	128.60	129.25	128.28	18401	23.60	296	10576	57.48
OBEROIRLTY	EQ	11-May-2022	843.75	841.80	860.00	822.65	848.60	853.40	840.34	890973	7487.16	40000	426289	47.85
OCCL	EQ	11-May-2022	842.70	836.00	851.05	800.00	822.00	812.05	823.16	5976	49.19	697	4051	67.79
OFSS	EQ	11-May-2022	3571.30	3605.00	3605.00	3485.00	3555.00	3534.95	3532.95	139456	4926.91	14568	79700	57.15
OIL	EQ	11-May-2022	215.25	214.70	224.20	210.75	222.00	220.50	217.06	1904619	4134.20	36449	733236	38.50
OILCOUNTUB	EQ	11-May-2022	8.40	8.50	8.75	8.10	8.20	8.25	8.40	36017	3.02	143	25967	72.10
OLECTRA	EQ	11-May-2022	581.30	570.00	592.50	555.30	569.95	569.70	570.99	254454	1452.92	8912	147773	58.07
OMAXAUTO	EQ	11-May-2022	51.15	50.45	51.85	41.65	44.90	44.85	44.81	154288	69.14	2290	74462	48.26
OMAXE	EQ	11-May-2022	87.85	89.00	96.35	85.50	90.00	88.50	90.88	883653	803.05	12667	155333	17.58
OMINFRAL	EQ	11-May-2022	36.45	37.15	37.15	33.10	34.65	34.60	34.72	128428	44.59	1040	78029	60.76
OMKARCHEM	EQ	11-May-2022	29.25	28.65	29.70	27.80	28.15	28.30	28.24	62222	17.57	397	44138	70.94
ONELIFECAP	EQ	11-May-2022	11.10	11.40	11.60	11.00	11.45	11.45	11.28	6085	0.69	51	5146	84.57
ONEPOINT	EQ	11-May-2022	11.20	11.25	11.25	10.65	10.65	10.65	10.72	66683	7.15	255	62618	93.90
ONGC	EQ	11-May-2022	154.45	154.00	160.00	153.75	159.25	158.60	156.93	15084514	23671.59	115826	3949116	26.18
ONMOBILE	EQ	11-May-2022	143.40	144.30	149.20	130.60	136.25	135.85	140.02	2704382	3786.59	31455	455656	16.85
ONWARDTEC	EQ	11-May-2022	310.75	304.55	341.80	280.80	307.00	306.55	301.99	39869	120.40	2580	19066	47.82
OPTIEMUS	EQ	11-May-2022	310.65	311.90	316.70	256.95	278.45	277.75	278.13	853034	2372.51	17887	403493	47.30
ORBTEXP	EQ	11-May-2022	103.20	103.20	106.10	95.25	105.00	104.45	100.30	72727	72.94	1631	38781	53.32
ORCHPHARMA	EQ	11-May-2022	322.50	320.00	327.55	301.60	321.75	318.95	314.01	8469	26.59	452	6588	77.79
ORICONENT	EQ	11-May-2022	29.65	29.75	29.75	27.70	28.10	28.25	28.40	157439	44.71	936	90859	57.71
ORIENTABRA	EQ	11-May-2022	29.50	29.70	30.95	28.10	28.65	29.20	28.95	156192	45.21	1391	73086	46.79
ORIENTALTL	EQ	11-May-2022	12.20	12.40	12.85	12.00	12.40	12.45	12.48	132108	16.49	363	101269	76.66
ORIENTBELL	EQ	11-May-2022	419.10	418.00	424.45	400.50	415.90	407.40	412.51	27863	114.94	2685	9656	34.66
ORIENTCEM	EQ	11-May-2022	121.40	123.65	123.65	112.95	114.00	114.55	115.88	674534	781.65	13119	391743	58.08
ORIENTELEC	EQ	11-May-2022	321.00	317.00	319.30	301.50	310.50	309.95	309.65	943103	2920.32	20076	687919	72.94
ORIENTHOT	EQ	11-May-2022	61.85	61.85	62.90	59.50	60.35	60.70	60.31	516678	311.62	2405	321563	62.24
ORIENTLTD	EQ	11-May-2022	66.85	66.55	68.90	66.50	68.45	67.65	67.29	8864	5.96	256	5157	58.18
ORIENTPPR	EQ	11-May-2022	27.60	27.50	28.00	26.50	27.25	27.15	27.24	1560443	425.08	4296	407320	26.10
ORISSAMINE	EQ	11-May-2022	2979.30	3000.00	3030.00	2809.65	2850.00	2872.50	2890.51	18137	524.25	3329	8416	46.40
ORTEL	BZ	11-May-2022	1.10	1.15	1.15	1.10	1.10	1.10	1.15	3063	0.04	5	-	-
ORTINLAB	EQ	11-May-2022	24.05	24.75	24.95	23.00	23.20	23.40	23.84	44042	10.50	387	14896	33.82
OSIAHYPER	SM	11-May-2022	306.05	297.00	305.00	297.00	305.00	305.00	301.00	800	2.41	2	800	100.00
OSWALAGRO	EQ	11-May-2022	29.10	30.05	30.05	26.30	26.75	26.80	27.66	135518	37.49	1291	83032	61.27
OSWALSEEDS	SM	11-May-2022	79.00	81.50	81.50	81.50	81.50	81.50	81.50	4000	3.26	1	4000	100.00
PAGEIND	EQ	11-May-2022	40839.15	41000.00	42146.40	40512.10	41773.45	41785.60	41361.34	23731	9815.46	13330	11408	48.07
PAISALO	EQ	11-May-2022	786.85	793.00	793.00	742.10	770.00	780.80	773.43	91517	707.82	4763	30434	33.26
PALASHSECU	BE	11-May-2022	98.95	103.80	103.85	94.05	97.05	103.65	99.82	5271	5.26	45	-	-
PALREDTEC	BE	11-May-2022	145.05	143.85	146.45	137.80	137.80	137.80	139.59	7326	10.23	119	-	-
PANACEABIO	EQ	11-May-2022	146.50	147.15	147.15	138.00	143.65	143.20	141.53	43750	61.92	1600	28258	64.59
PANACHE	BE	11-May-2022	66.90	66.55	70.20	63.60	64.00	64.00	65.81	10617	6.99	83	-	-
PANAMAPET	EQ	11-May-2022	283.65	285.70	298.80	266.15	274.00	272.15	279.07	168933	471.44	6489	58683	34.74
PANSARI	BE	11-May-2022	110.25	115.00	115.00	114.70	114.90	114.90	114.90	1028	1.18	22	-	-
PAR	EQ	11-May-2022	154.60	153.80	154.00	146.95	148.50	149.10	150.37	11393	17.13	377	7614	66.83
PARACABLES	EQ	11-May-2022	11.75	11.90	11.90	10.70	11.25	11.25	11.23	124546	13.98	645	70252	56.41
PARAGMILK	EQ	11-May-2022	96.10	96.20	97.65	92.45	93.15	93.50	94.38	244794	231.05	4123	132208	54.01
PARAS	EQ	11-May-2022	601.10	603.95	614.50	582.95	596.70	595.35	597.79	121532	726.50	11553	41722	34.33
PARSVNATH	EQ	11-May-2022	13.45	13.90	13.90	12.65	13.40	13.40	13.17	261015	34.37	692	212472	81.40
PASHUPATI	SM	11-May-2022	170.00	145.00	150.00	136.20	137.00	137.00	141.45	19200	27.16	12	8000	41.67
PASUPTAC	EQ	11-May-2022	39.35	40.45	42.00	35.20	35.85	36.05	37.75	726859	274.35	7840	246266	33.88
PATELENG	EQ	11-May-2022	22.30	21.70	22.45	21.20	22.00	21.80	21.51	527493	113.46	1431	313504	59.43
PATINTLOG	EQ	11-May-2022	13.30	13.30	13.50	12.50	12.60	12.65	12.77	129965	16.60	567	83403	64.17
PATINTPP	E1	11-May-2022	3.95	3.90	4.20	3.55	3.75	3.60	3.71	96533	3.59	169	84341	87.37
PAYTM	EQ	11-May-2022	545.80	555.00	555.00	518.55	532.70	530.60	532.68	3062907	16315.50	87766	590425	19.28
PBAINFRA	EQ	11-May-2022	11.95	12.25	12.55	11.10	11.40	11.70	11.74	16008	1.88	98	9399	58.71
PCBL	EQ	11-May-2022	101.45	101.45	102.95	94.75	101.00	100.30	98.70	1006805	993.74	15749	452004	44.89
PCJEWELLER	EQ	11-May-2022	20.70	20.70	21.00	19.25	19.95	19.70	19.81	1358467	269.08	4197	746526	54.95
PDMJEPAPER	EQ	11-May-2022	37.00	37.75	37.80	35.15	36.50	36.85	36.29	188369	68.37	1713	83505	44.33
PDSL	EQ	11-May-2022	1594.10	1615.05	1617.30	1555.00	1610.00	1582.55	1581.91	8615	136.28	609	7709	89.48
PEARLPOLY	EQ	11-May-2022	24.75	25.50	25.65	22.30	22.55	22.80	23.45	80479	18.88	751	49457	61.45
PEL	EQ	11-May-2022	1913.85	1913.85	1931.35	1836.35	1882.95	1873.95	1866.75	581595	10856.91	52054	201981	34.73
PENIND	EQ	11-May-2022	35.45	35.80	36.40	33.10	33.70	33.95	34.42	551954	189.96	2347	319866	57.95
PENINLAND	BE	11-May-2022	11.15	11.20	11.45	10.60	11.00	11.00	10.82	103528	11.20	142	-	-
PERSISTENT	EQ	11-May-2022	3951.20	3984.90	3993.80	3737.05	3843.00	3837.10	3840.92	271887	10442.97	34659	93499	34.39
PETRONET	EQ	11-May-2022	214.00	211.65	215.40	210.50	214.25	213.40	213.07	1909473	4068.48	21634	818463	42.86
PFC	EQ	11-May-2022	110.40	110.60	111.15	107.00	108.00	108.05	108.62	4347363	4721.94	31927	2306431	53.05
PFC	N5	11-May-2022	1165.02	1165.00	1168.00	1165.00	1165.43	1165.43	1165.23	564	6.57	10	564	100.00
PFC	N8	11-May-2022	1333.05	1340.00	1344.99	1338.00	1340.00	1340.00	1340.26	1040	13.94	14	948	91.15
PFIZER	EQ	11-May-2022	4217.85	4260.00	4260.00	4177.00	4230.75	4223.05	4210.33	13946	587.17	2377	6073	43.55
PFOCUS	EQ	11-May-2022	70.40	70.05	72.15	67.50	69.40	68.70	69.25	68766	47.62	760	34894	50.74
PFS	EQ	11-May-2022	16.05	16.10	16.25	15.40	15.90	15.80	15.75	809909	127.52	1672	566590	69.96
PGEL	EQ	11-May-2022	700.35	707.00	722.00	636.05	657.80	658.60	667.71	55320	369.38	4692	29252	52.88
PGHH	EQ	11-May-2022	13608.25	13500.05	13641.85	13381.00	13400.05	13484.95	13485.85	1681	226.70	918	640	38.07
PGHL	EQ	11-May-2022	4341.05	4419.00	4419.00	4299.80	4330.00	4343.60	4346.12	5621	244.30	1617	2428	43.20
PGIL	EQ	11-May-2022	396.10	400.00	428.00	381.55	418.90	408.90	401.30	46483	186.54	1501	27138	58.38
PGINVIT	IV	11-May-2022	135.39	136.00	137.40	135.76	136.21	136.38	136.64	500043	683.26	5193	463317	92.66
PHARMABEES	EQ	11-May-2022	12.67	13.20	13.20	12.50	12.67	12.63	12.61	146947	18.52	1049	115847	78.84
PHOENIXLTD	EQ	11-May-2022	1017.05	1011.00	1059.00	1011.00	1057.15	1055.10	1033.53	312124	3225.91	14983	209252	67.04
PIDILITIND	EQ	11-May-2022	2203.25	2219.00	2220.50	2155.00	2169.00	2164.15	2178.69	422151	9197.35	42897	183910	43.56
PIGL	SM	11-May-2022	43.70	45.80	45.80	45.80	45.80	45.80	45.80	2000	0.92	1	2000	100.00
PIIND	EQ	11-May-2022	2478.95	2509.00	2529.90	2420.10	2460.40	2461.15	2460.48	140602	3459.49	20018	56856	40.44
PILANIINVS	EQ	11-May-2022	1775.20	1763.10	1774.45	1668.30	1668.30	1706.10	1728.08	1723	29.77	492	1138	66.05
PILITA	EQ	11-May-2022	8.55	8.55	8.70	7.95	8.05	8.05	8.19	448879	36.75	1468	307344	68.47
PIONDIST	EQ	11-May-2022	161.30	162.50	162.50	153.65	161.25	160.90	159.10	16916	26.91	390	9852	58.24
PIONEEREMB	EQ	11-May-2022	48.05	48.45	48.45	45.80	46.00	46.75	46.80	76337	35.72	721	40796	53.44
PITTIENG	EQ	11-May-2022	259.15	254.20	258.95	235.00	254.00	247.20	249.62	241578	603.04	7293	110074	45.56
PIXTRANS	EQ	11-May-2022	895.70	900.00	931.45	802.55	867.20	860.05	853.06	23925	204.10	4292	11413	47.70
PKTEA	BE	11-May-2022	267.60	267.00	277.80	255.35	265.00	267.45	268.59	195	0.52	14	-	-
PLASTIBLEN	EQ	11-May-2022	194.30	196.25	197.00	181.30	183.05	183.65	186.37	25014	46.62	1010	17132	68.49
PNB	EQ	11-May-2022	33.30	33.40	33.60	32.40	33.15	33.10	33.01	36363537	12003.49	45782	8321505	22.88
PNBGILTS	EQ	11-May-2022	66.90	66.85	67.20	65.25	65.90	65.60	65.80	434871	286.13	4027	248688	57.19
PNBHOUSING	EQ	11-May-2022	337.70	340.00	343.90	321.30	327.00	327.65	329.11	161646	532.00	5478	73901	45.72
PNC	BE	11-May-2022	44.75	45.95	46.60	42.55	42.55	42.60	43.24	7457	3.22	93	-	-
PNCINFRA	EQ	11-May-2022	241.90	243.05	245.05	226.60	239.00	237.25	234.76	159931	375.45	6339	60860	38.05
PODDARHOUS	EQ	11-May-2022	207.75	202.50	205.00	197.40	200.00	200.20	200.50	10589	21.23	129	9682	91.43
PODDARMENT	EQ	11-May-2022	281.85	275.35	286.05	262.00	262.00	265.55	269.58	9710	26.18	553	5660	58.29
POKARNA	EQ	11-May-2022	537.90	560.00	560.00	508.00	520.00	524.20	528.19	51011	269.44	6726	23795	46.65
POLICYBZR	EQ	11-May-2022	568.25	569.45	614.00	560.00	590.00	590.35	585.40	1501804	8791.52	63482	763478	50.84
POLYCAB	EQ	11-May-2022	2393.55	2427.25	2451.55	2367.05	2430.00	2428.40	2420.13	597024	14448.78	41291	190675	31.94
POLYMED	EQ	11-May-2022	760.70	750.00	761.60	730.55	749.00	742.95	745.50	56115	418.34	4464	13672	24.36
POLYPLEX	EQ	11-May-2022	2458.25	2471.50	2494.00	2230.85	2298.90	2288.00	2326.33	346196	8053.65	34592	105758	30.55
PONNIERODE	EQ	11-May-2022	260.95	256.05	261.80	245.00	248.75	249.40	251.52	48736	122.58	2052	26181	53.72
POONAWALLA	EQ	11-May-2022	239.25	242.40	246.00	220.65	230.00	230.20	231.63	7073844	16385.11	51274	2335772	33.02
POWERGRID	EQ	11-May-2022	243.65	244.00	248.00	238.70	239.75	239.20	242.50	11559464	28031.29	133323	5971469	51.66
POWERINDIA	EQ	11-May-2022	2831.55	2833.25	2944.00	2750.10	2934.00	2914.60	2827.77	52341	1480.08	8972	17345	33.14
POWERMECH	EQ	11-May-2022	934.30	926.00	965.00	912.05	964.75	958.05	938.05	44812	420.36	3152	24445	54.55
PPAP	EQ	11-May-2022	194.50	194.00	195.10	185.95	192.95	192.05	190.77	13622	25.99	481	7881	57.85
PPL	EQ	11-May-2022	176.45	179.40	181.60	168.60	173.00	172.85	175.66	245287	430.88	10245	106083	43.25
PRAENG	BE	11-May-2022	16.80	16.00	17.05	16.00	16.85	16.55	16.30	68329	11.14	142	-	-
PRAJIND	EQ	11-May-2022	351.70	347.55	362.55	345.00	350.00	348.60	351.35	1374838	4830.44	31827	619127	45.03
PRAKASH	EQ	11-May-2022	64.90	65.25	66.80	61.50	64.00	64.05	64.85	844621	547.74	5810	411794	48.75
PRAKASHSTL	EQ	11-May-2022	5.40	5.30	5.55	5.00	5.20	5.25	5.16	1206623	62.25	2021	673091	55.78
PRAXIS	EQ	11-May-2022	39.85	41.75	41.80	37.90	40.80	40.35	38.82	30478	11.83	164	25414	83.38
PRECAM	EQ	11-May-2022	104.20	104.60	109.25	99.40	104.00	103.50	103.39	199611	206.38	6315	91753	45.97
PRECISION	SM	11-May-2022	36.00	36.90	36.90	33.75	34.70	34.25	34.64	24000	8.31	12	16000	66.67
PRECOT	EQ	11-May-2022	270.85	267.90	272.30	235.60	238.10	243.55	253.30	14819	37.54	474	8035	54.22
PRECWIRE	EQ	11-May-2022	74.95	75.00	78.65	71.25	72.55	72.30	73.69	79271	58.41	1432	61580	77.68
PREMEXPLN	BE	11-May-2022	326.00	314.00	330.00	309.70	309.70	309.70	311.22	5862	18.24	103	-	-
PREMIER	EQ	11-May-2022	5.00	4.90	5.25	4.55	4.65	4.80	4.79	155996	7.48	317	67890	43.52
PREMIERPOL	EQ	11-May-2022	96.80	98.90	102.25	93.00	98.35	98.65	98.57	110260	108.68	3067	35645	32.33
PRESSMN	EQ	11-May-2022	39.90	39.90	42.00	37.00	40.25	40.85	39.47	104735	41.34	987	62579	59.75
PRESTIGE	EQ	11-May-2022	441.30	434.00	439.45	413.40	432.15	430.40	426.07	932890	3974.79	19228	572046	61.32
PRICOLLTD	EQ	11-May-2022	116.45	117.40	119.30	104.25	108.00	108.40	109.99	1338635	1472.40	11487	576133	43.04
PRIMESECU	EQ	11-May-2022	105.55	104.00	107.95	99.00	104.25	102.85	103.34	10919	11.28	355	6586	60.32
PRINCEPIPE	EQ	11-May-2022	645.70	654.00	656.40	615.25	627.00	625.60	633.03	203447	1287.89	14496	102066	50.17
PRITI	EQ	11-May-2022	66.55	65.35	68.90	64.40	68.00	65.95	65.91	5963	3.93	97	3978	66.71
PRITIKAUTO	EQ	11-May-2022	14.65	14.85	15.50	13.00	14.60	14.50	14.17	95048	13.47	653	43739	46.02
PRIVISCL	EQ	11-May-2022	1185.85	1190.65	1250.00	1076.65	1085.00	1093.70	1148.94	153278	1761.07	20907	60616	39.55
PROPEQUITY	SM	11-May-2022	164.30	163.00	163.00	141.00	151.65	151.65	152.45	44400	67.69	37	33600	75.68
PROZONINTU	EQ	11-May-2022	23.50	24.00	24.60	22.25	23.45	23.00	23.47	180249	42.30	1266	102093	56.64
PRSMJOHNSN	EQ	11-May-2022	104.40	104.55	113.90	99.05	111.00	111.30	106.05	1477693	1567.05	18065	234612	15.88
PSB	EQ	11-May-2022	15.50	15.55	15.65	15.00	15.05	15.05	15.21	206150	31.36	998	171014	82.96
PSPPROJECT	EQ	11-May-2022	503.85	504.00	509.00	472.00	485.00	487.50	487.04	123674	602.34	5219	56004	45.28
PSUBNKBEES	EQ	11-May-2022	27.81	28.49	28.49	26.95	27.70	27.66	27.44	891036	244.50	2781	515185	57.82
PTC	EQ	11-May-2022	86.50	86.50	87.55	82.40	84.10	83.70	84.28	828102	697.93	10070	354381	42.79
PTL	EQ	11-May-2022	31.70	31.95	34.95	30.85	30.90	31.10	31.57	114917	36.28	1407	70405	61.27
PUNJABCHEM	EQ	11-May-2022	1296.80	1298.00	1304.70	1225.00	1248.40	1243.50	1255.47	26819	336.71	1741	22400	83.52
PUNJLLOYD	BZ	11-May-2022	2.50	2.60	2.60	2.40	2.40	2.45	2.49	251444	6.26	183	-	-
PURVA	EQ	11-May-2022	93.00	93.70	94.50	87.15	88.55	88.60	89.91	98670	88.71	3345	42994	43.57
PVP	BE	11-May-2022	5.05	5.00	5.10	4.80	5.05	4.95	4.87	101986	4.96	134	-	-
PVR	EQ	11-May-2022	1772.25	1777.00	1850.00	1753.55	1790.00	1787.50	1797.19	1880187	33790.53	95072	642046	34.15
QGOLDHALF	EQ	11-May-2022	44.04	44.04	44.04	43.45	43.77	43.81	43.67	10974	4.79	1257	5443	49.60
QNIFTY	EQ	11-May-2022	1706.19	1858.00	1858.00	1678.00	1694.00	1694.00	1696.16	217	3.68	53	204	94.01
QUESS	EQ	11-May-2022	654.70	647.85	655.60	620.55	623.00	627.50	639.72	85627	547.77	6478	30729	35.89
QUICKHEAL	EQ	11-May-2022	174.80	175.70	181.40	173.00	178.35	175.65	175.43	108474	190.30	2183	61724	56.90
RADAAN	BE	11-May-2022	1.50	1.55	1.55	1.45	1.55	1.55	1.53	100242	1.54	121	-	-
RADICO	EQ	11-May-2022	804.55	805.00	817.00	755.10	781.90	778.35	776.79	368934	2865.85	16513	196551	53.28
RADIOCITY	EQ	11-May-2022	24.05	24.10	24.15	23.25	23.40	23.40	23.53	326481	76.82	591	261054	79.96
RAILTEL	EQ	11-May-2022	96.75	97.05	98.80	92.00	94.90	94.45	94.56	1203644	1138.17	15220	362557	30.12
RAIN	EQ	11-May-2022	157.95	157.90	160.65	151.90	156.45	156.55	156.51	2078541	3253.12	17872	514273	24.74
RAINBOW	EQ	11-May-2022	450.20	453.10	490.90	443.60	482.30	483.30	472.22	5524324	26086.82	131519	1623611	29.39
RAJESHEXPO	EQ	11-May-2022	581.50	581.50	585.00	565.00	576.30	574.80	572.57	58801	336.68	6650	22894	38.93
RAJMET	EQ	11-May-2022	407.30	408.60	413.90	403.90	408.50	408.55	408.63	56379	230.38	1444	18255	32.38
RAJRATAN	BE	11-May-2022	668.45	660.00	674.00	635.05	635.05	636.80	639.40	30938	197.82	1496	-	-
RAJRILTD	BE	11-May-2022	5.30	5.55	5.55	5.55	5.55	5.55	5.55	47	0.00	4	-	-
RAJSREESUG	EQ	11-May-2022	32.65	32.50	33.80	30.30	32.50	32.30	32.10	54007	17.34	628	28710	53.16
RAJTV	EQ	11-May-2022	37.05	37.40	37.45	36.10	36.50	36.45	36.62	6353	2.33	163	3619	56.97
RALLIS	EQ	11-May-2022	204.15	204.10	207.35	197.30	199.90	198.60	201.07	436930	878.55	9612	189763	43.43
RAMANEWS	EQ	11-May-2022	17.40	17.75	17.75	16.25	17.00	17.15	16.85	63231	10.66	436	32950	52.11
RAMASTEEL	EQ	11-May-2022	353.10	343.00	370.75	342.85	352.90	355.70	357.20	376586	1345.15	9416	126225	33.52
RAMCOCEM	EQ	11-May-2022	721.80	723.00	723.30	697.45	707.10	705.55	707.62	527096	3729.83	16059	273875	51.96
RAMCOIND	EQ	11-May-2022	200.65	201.70	201.70	190.00	194.00	192.85	195.41	63770	124.61	2456	30975	48.57
RAMCOSYS	EQ	11-May-2022	259.35	266.40	271.80	238.25	248.35	245.15	251.40	195179	490.69	8344	84593	43.34
RAMKY	EQ	11-May-2022	166.65	167.15	171.05	158.45	160.65	159.90	163.09	144029	234.90	3257	85139	59.11
RANASUG	EQ	11-May-2022	30.80	31.00	31.80	28.20	30.25	30.10	29.95	1174323	351.74	5726	553171	47.11
RANEENGINE	EQ	11-May-2022	237.05	236.90	236.90	215.85	223.35	220.35	221.61	9578	21.23	664	3919	40.92
RANEHOLDIN	EQ	11-May-2022	588.75	586.25	599.00	575.55	597.50	592.15	584.87	20159	117.90	788	16082	79.78
RATEGAIN	EQ	11-May-2022	309.85	308.50	326.80	291.70	320.50	317.20	303.76	431924	1312.01	11526	148513	34.38
RATNAMANI	EQ	11-May-2022	2206.60	2216.00	2243.95	2153.45	2200.00	2201.50	2197.85	16015	351.99	3005	8854	55.29
RAYMOND	EQ	11-May-2022	787.10	789.40	801.90	761.00	787.00	785.80	785.45	532661	4183.78	19554	160881	30.20
RBA	EQ	11-May-2022	93.05	93.05	93.35	87.50	90.30	90.80	90.47	1625047	1470.18	35052	743058	45.73
RBL	EQ	11-May-2022	613.35	617.00	624.00	591.10	594.50	593.75	605.46	14644	88.66	3305	3926	26.81
RBLBANK	EQ	11-May-2022	113.00	114.00	114.35	104.70	108.50	108.25	108.68	22113811	24033.61	70504	2571262	11.63
RCF	EQ	11-May-2022	86.20	87.25	88.15	81.90	86.70	86.15	84.99	5122411	4353.51	28689	1407354	27.47
RCOM	EQ	11-May-2022	2.55	2.55	2.60	2.35	2.40	2.40	2.47	7492492	184.87	7830	5116548	68.29
RECLTD	EQ	11-May-2022	120.35	121.00	121.55	116.40	119.50	118.60	118.83	4742771	5635.93	30059	2638038	55.62
RECLTD	N1	11-May-2022	1041.15	1038.00	1043.55	1038.00	1043.55	1043.55	1042.92	225	2.35	4	220	97.78
RECLTD	N2	11-May-2022	1127.03	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	100	1.13	1	100	100.00
RECLTD	N8	11-May-2022	1079.00	1072.00	1078.00	1072.00	1078.00	1078.00	1076.50	100	1.08	3	100	100.00
RECLTD	N9	11-May-2022	1214.46	1214.00	1214.00	1200.00	1212.00	1212.00	1209.34	495	5.99	16	485	97.98
RECLTD	NE	11-May-2022	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	20	0.22	2	20	100.00
RECLTD	NF	11-May-2022	1225.00	1220.00	1230.00	1220.00	1230.00	1230.00	1229.55	550	6.76	4	550	100.00
RECLTD	NH	11-May-2022	1226.00	1226.00	1226.00	1226.00	1226.00	1226.00	1226.00	50	0.61	4	50	100.00
RECLTD	NI	11-May-2022	1195.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	515	6.13	2	515	100.00
REDINGTON	EQ	11-May-2022	135.95	137.60	138.60	124.20	129.50	128.70	129.83	5649385	7334.52	41812	2086616	36.94
REFEX	EQ	11-May-2022	127.00	127.95	134.55	125.00	129.00	126.60	129.60	198303	257.01	4005	81523	41.11
RELAXO	EQ	11-May-2022	1047.90	1047.95	1059.05	1019.25	1037.00	1029.50	1036.37	88747	919.75	14511	39474	44.48
RELCAPITAL	EQ	11-May-2022	15.00	14.55	15.15	14.25	14.40	14.50	14.65	1284140	188.15	4323	769901	59.95
RELIANCE	EQ	11-May-2022	2474.65	2472.65	2484.95	2421.95	2450.75	2449.30	2454.29	7681157	188517.61	325039	3471644	45.20
RELIGARE	EQ	11-May-2022	112.00	112.60	114.50	103.35	106.50	105.95	106.37	1196998	1273.26	9586	675470	56.43
RELINFRA	EQ	11-May-2022	108.20	109.95	112.20	99.00	102.05	101.00	104.15	2965443	3088.39	19090	1505896	50.78
REMSONSIND	EQ	11-May-2022	201.05	200.00	201.70	184.05	189.55	195.70	196.23	2941	5.77	193	1831	62.26
RENUKA	EQ	11-May-2022	43.70	43.70	46.00	40.25	44.65	44.55	43.41	19546401	8485.21	59136	7468582	38.21
REPCOHOME	EQ	11-May-2022	168.20	169.85	172.00	153.65	159.60	159.20	161.33	230131	371.28	8437	116920	50.81
REPL	EQ	11-May-2022	200.45	201.00	203.45	193.00	195.50	195.00	196.65	12665	24.91	661	8858	69.94
REPRO	EQ	11-May-2022	408.25	414.35	417.10	394.85	407.95	403.35	407.09	7159	29.14	476	4173	58.29
RESPONIND	EQ	11-May-2022	135.20	133.50	140.70	128.15	131.00	130.30	134.71	177150	238.64	7563	18916	10.68
REVATHI	EQ	11-May-2022	619.20	636.75	638.35	590.00	590.20	591.75	599.61	1773	10.63	206	975	54.99
REXPIPES	SM	11-May-2022	30.70	29.20	30.20	29.20	29.20	29.20	29.53	32000	9.45	8	20000	62.50
RGL	EQ	11-May-2022	670.00	672.60	675.00	637.40	650.00	656.35	659.88	31241	206.15	1066	3975	12.72
RHFL	EQ	11-May-2022	3.75	3.75	3.85	3.45	3.55	3.55	3.61	637373	23.03	1318	437880	68.70
RHFL	N6	11-May-2022	307.38	321.00	339.99	296.00	300.00	301.81	309.75	3101	9.61	82	2886	93.07
RHFL	N8	11-May-2022	215.06	215.06	225.90	215.06	225.90	225.24	222.19	328	0.73	12	300	91.46
RHIM	EQ	11-May-2022	569.35	570.90	620.00	524.05	545.20	548.60	551.44	414733	2287.01	20712	177268	42.74
RICOAUTO	EQ	11-May-2022	34.65	34.90	35.10	32.10	32.55	32.75	33.17	334916	111.10	2769	174967	52.24
RIIL	EQ	11-May-2022	971.05	979.00	1024.40	942.00	989.05	982.20	988.81	2818613	27870.84	90822	171778	6.09
RITCO	EQ	11-May-2022	130.05	127.05	135.80	123.55	123.55	123.60	125.38	70572	88.48	808	46259	65.55
RITES	EQ	11-May-2022	257.50	262.00	265.00	247.00	248.75	248.55	253.40	212202	537.72	7960	79584	37.50
RKDL	BE	11-May-2022	10.05	9.70	10.50	9.65	10.25	10.25	10.03	6732	0.68	36	-	-
RKEC	EQ	11-May-2022	45.10	47.05	48.85	44.00	44.00	44.20	45.59	13468	6.14	262	6560	48.71
RKFORGE	EQ	11-May-2022	170.95	171.25	173.95	161.05	164.80	164.30	164.62	749815	1234.34	6980	491548	65.56
RMCL	BZ	11-May-2022	2.35	2.40	2.40	2.25	2.30	2.25	2.32	15704	0.36	44	-	-
RML	EQ	11-May-2022	315.45	317.75	321.00	293.00	295.00	297.75	301.81	18009	54.35	1015	11623	64.54
RNAVAL	BZ	11-May-2022	3.05	3.05	3.10	2.95	3.00	2.95	3.01	687693	20.70	614	-	-
ROHLTD	EQ	11-May-2022	127.50	127.00	130.50	115.35	123.00	123.00	122.30	147285	180.13	1929	92495	62.80
ROLEXRINGS	EQ	11-May-2022	1156.80	1164.25	1167.25	1123.90	1157.40	1147.00	1144.28	11854	135.64	2179	7090	59.81
ROLLT	EQ	11-May-2022	1.80	1.85	1.85	1.65	1.70	1.70	1.72	1405322	24.16	604	856937	60.98
ROLTA	BE	11-May-2022	5.00	5.00	5.05	4.75	4.90	4.85	4.82	347380	16.74	596	-	-
ROML	EQ	11-May-2022	71.75	75.30	75.30	68.20	68.20	68.60	70.56	16459	11.61	406	10111	61.43
ROSSARI	EQ	11-May-2022	871.70	876.00	876.00	838.40	866.00	858.20	852.89	44321	378.01	8788	16325	36.83
ROSSELLIND	EQ	11-May-2022	177.35	177.35	179.05	168.25	172.75	172.90	172.19	39306	67.68	1410	22886	58.23
ROTO	EQ	11-May-2022	412.40	412.05	419.90	390.45	416.00	414.90	405.49	24565	99.61	1605	13962	56.84
ROUTE	EQ	11-May-2022	1430.80	1420.00	1447.90	1380.00	1406.00	1400.80	1406.83	114915	1616.66	14375	40730	35.44
RPGLIFE	EQ	11-May-2022	490.05	495.00	495.00	460.00	475.15	474.55	474.28	22692	107.62	1803	11012	48.53
RPOWER	EQ	11-May-2022	13.10	13.20	13.50	12.65	13.05	13.00	12.95	23855100	3090.18	20954	10258945	43.01
RPPINFRA	EQ	11-May-2022	42.25	42.75	43.15	38.70	40.40	40.50	40.57	94121	38.18	1337	47472	50.44
RPPL	EQ	11-May-2022	181.60	182.65	189.00	173.75	182.50	181.70	179.79	33813	60.79	2488	15017	44.41
RPSGVENT	EQ	11-May-2022	522.95	526.60	529.60	491.00	502.00	502.80	505.97	50292	254.46	3047	21967	43.68
RSSOFTWARE	EQ	11-May-2022	28.15	28.00	28.30	26.10	26.90	26.65	26.98	79016	21.32	1161	42250	53.47
RSWM	EQ	11-May-2022	505.95	502.65	505.05	436.20	460.00	459.80	463.96	247498	1148.29	11636	80562	32.55
RSYSTEMS	EQ	11-May-2022	226.80	233.70	235.70	222.10	226.00	225.20	228.44	103060	235.44	6741	37936	36.81
RTNINDIA	EQ	11-May-2022	34.45	34.80	36.40	30.70	32.50	32.35	32.44	7686561	2493.83	74212	1711247	22.26
RTNPOWER	EQ	11-May-2022	4.75	4.80	4.85	4.55	4.55	4.55	4.59	8822797	405.33	8716	4946981	56.07
RUBYMILLS	EQ	11-May-2022	391.50	391.50	404.90	358.45	377.00	380.50	381.10	74898	285.44	4832	17911	23.91
RUCHI	EQ	11-May-2022	1044.95	1048.50	1060.20	940.50	940.50	944.95	976.69	7382390	72102.81	198961	2208922	29.92
RUCHINFRA	BE	11-May-2022	9.40	9.40	9.40	8.95	8.95	8.95	9.01	94899	8.55	417	-	-
RUCHIRA	EQ	11-May-2022	93.55	93.65	95.60	87.15	91.60	91.50	91.54	140671	128.76	3979	43427	30.87
RUPA	EQ	11-May-2022	493.30	496.50	500.00	462.00	480.00	479.65	479.39	1014637	4864.06	26125	305585	30.12
RUSHIL	EQ	11-May-2022	439.60	437.00	453.60	412.00	433.00	431.45	433.71	43264	187.64	4477	23392	54.07
RVHL	BE	11-May-2022	21.85	21.95	21.95	20.80	21.30	21.25	21.12	10361	2.19	78	-	-
RVNL	EQ	11-May-2022	32.10	32.25	32.45	30.50	31.40	31.15	31.29	2288393	716.05	13681	1143055	49.95
SABEVENTS	EQ	11-May-2022	6.05	6.30	6.30	5.80	6.25	6.20	6.12	29054	1.78	122	11962	41.17
SABTN	BE	11-May-2022	1.70	1.65	1.65	1.65	1.65	1.65	1.65	1151	0.02	4	-	-
SADBHAV	EQ	11-May-2022	27.25	27.80	28.00	25.40	27.40	26.85	26.58	602576	160.17	3762	332109	55.11
SADBHIN	BE	11-May-2022	9.50	9.05	9.70	9.05	9.25	9.15	9.16	269387	24.69	545	-	-
SAFARI	EQ	11-May-2022	949.95	958.00	974.00	853.00	915.00	910.85	910.36	13542	123.28	2004	6382	47.13
SAGARDEEP	EQ	11-May-2022	31.75	31.00	32.55	30.90	31.35	31.10	31.38	28568	8.96	344	21161	74.07
SAGCEM	EQ	11-May-2022	214.30	215.05	222.50	203.95	213.70	210.60	212.70	48138	102.39	3175	23055	47.89
SAIL	EQ	11-May-2022	84.10	84.20	85.75	81.35	84.40	83.85	83.49	39120953	32663.76	129806	7631427	19.51
SAKAR	EQ	11-May-2022	118.70	128.60	128.60	116.85	117.00	117.45	119.12	9246	11.01	320	4617	49.94
SAKHTISUG	EQ	11-May-2022	16.45	16.50	17.30	15.20	15.70	15.60	15.99	347072	55.50	1223	190633	54.93
SAKSOFT	EQ	11-May-2022	730.45	735.00	755.00	686.95	744.00	721.65	715.10	39933	285.56	2068	32227	80.70
SAKUMA	EQ	11-May-2022	18.00	18.30	18.60	16.70	17.30	17.20	17.40	1645772	286.41	2803	1123630	68.27
SALASAR	EQ	11-May-2022	244.85	245.10	250.20	235.00	236.45	235.75	239.91	68074	163.32	3752	24239	35.61
SALONA	EQ	11-May-2022	241.20	241.20	245.90	228.10	238.40	239.65	236.01	6243	14.73	447	3728	59.71
SALSTEEL	EQ	11-May-2022	9.30	9.70	9.70	8.85	8.95	9.00	9.08	128776	11.69	565	96157	74.67
SALZERELEC	EQ	11-May-2022	181.05	184.75	184.75	170.50	174.50	177.75	176.26	64396	113.51	2309	34374	53.38
SAMBHAAV	EQ	11-May-2022	4.40	4.55	4.55	4.00	4.45	4.35	4.14	133335	5.51	229	77243	57.93
SANCO	EQ	11-May-2022	10.85	10.95	10.95	10.35	10.35	10.35	10.54	13227	1.39	89	10316	77.99
SANDESH	EQ	11-May-2022	750.80	750.75	759.55	705.00	727.95	721.00	722.50	2091	15.11	266	1481	70.83
SANDHAR	EQ	11-May-2022	237.40	236.60	239.25	225.00	229.00	227.90	229.88	17207	39.56	1401	9341	54.29
SANGAMIND	EQ	11-May-2022	301.45	301.45	312.70	274.60	292.10	292.55	291.69	61576	179.61	3298	21454	34.84
SANGHIIND	EQ	11-May-2022	43.15	43.10	43.60	40.20	41.35	41.60	41.61	522937	217.57	3543	277739	53.11
SANGHVIMOV	EQ	11-May-2022	173.00	173.00	179.50	171.00	177.65	176.70	174.81	151525	264.88	2985	90188	59.52
SANGINITA	EQ	11-May-2022	21.80	22.10	22.35	21.05	21.05	21.10	21.47	42566	9.14	264	31237	73.38
SANOFI	EQ	11-May-2022	6692.55	6699.90	6710.00	6501.00	6511.00	6510.65	6590.58	18101	1192.96	6431	11923	65.87
SANSERA	EQ	11-May-2022	705.80	698.65	722.00	676.55	706.95	700.95	701.23	71804	503.51	9506	20393	28.40
SANWARIA	BZ	11-May-2022	0.95	1.00	1.00	0.90	0.90	0.90	0.92	2671444	24.68	1142	-	-
SAPPHIRE	EQ	11-May-2022	1088.25	1105.00	1127.20	1067.90	1097.00	1095.50	1098.24	145508	1598.03	15101	79966	54.96
SARDAEN	EQ	11-May-2022	1066.75	1050.00	1077.80	1001.00	1019.90	1042.60	1036.93	83622	867.10	9022	35447	42.39
SAREGAMA	EQ	11-May-2022	390.85	378.10	389.00	371.35	371.35	371.55	379.79	823340	3126.95	7596	757498	92.00
SARLAPOLY	EQ	11-May-2022	51.40	53.00	53.65	47.40	49.40	49.45	49.93	254551	127.10	2750	132350	51.99
SARVESHWAR	SM	11-May-2022	42.35	40.25	40.25	40.25	40.25	40.25	40.25	1600	0.64	1	1600	100.00
SASKEN	EQ	11-May-2022	750.45	754.25	764.35	725.00	758.10	753.15	745.86	15447	115.21	2128	7532	48.76
SASTASUNDR	EQ	11-May-2022	354.40	355.05	363.55	327.10	334.05	339.15	338.61	62698	212.30	4461	31913	50.90
SATIA	EQ	11-May-2022	117.40	117.90	121.20	108.90	116.85	115.85	114.41	342397	391.74	6233	171722	50.15
SATIN	EQ	11-May-2022	113.80	115.40	115.40	108.15	108.15	108.20	110.11	324967	357.81	2883	259218	79.77
SBC	EQ	11-May-2022	6.00	6.05	6.25	5.70	5.75	5.75	5.87	1388301	81.45	2373	687087	49.49
SBCL	EQ	11-May-2022	411.25	411.25	411.25	332.90	385.00	386.65	369.63	332886	1230.44	15939	184498	55.42
SBICARD	EQ	11-May-2022	768.25	765.60	770.00	733.10	752.60	748.95	748.56	2070914	15502.05	57538	1107552	53.48
SBIETFCON	EQ	11-May-2022	66.78	69.70	69.70	65.25	66.30	66.22	65.88	6668	4.39	142	5423	81.33
SBIETFIT	EQ	11-May-2022	312.39	317.25	317.25	304.10	309.40	308.51	307.54	30260	93.06	538	17122	56.58
SBIETFPB	EQ	11-May-2022	174.98	174.90	176.00	173.75	175.30	175.30	174.53	3658	6.38	55	1526	41.72
SBIETFQLTY	EQ	11-May-2022	141.47	140.00	143.90	139.00	140.90	140.32	140.00	4217	5.90	141	3407	80.79
SBILIFE	EQ	11-May-2022	1081.05	1079.00	1104.45	1079.00	1089.80	1087.15	1089.94	1886732	20564.20	105902	1119908	59.36
SBIN	EQ	11-May-2022	475.20	475.25	479.00	463.65	478.40	476.55	471.45	14771351	69639.38	241751	4964332	33.61
SCAPDVR	EQ	11-May-2022	10.85	11.15	11.15	10.70	11.00	10.95	10.95	196345	21.51	362	150138	76.47
SCHAEFFLER	EQ	11-May-2022	2164.70	2163.00	2174.45	2038.00	2082.15	2073.65	2111.26	37868	799.49	7986	18322	48.38
SCHAND	EQ	11-May-2022	96.90	97.85	100.80	95.00	98.80	97.70	98.22	61048	59.96	1981	26554	43.50
SCHNEIDER	EQ	11-May-2022	115.35	115.55	117.95	109.20	115.60	115.20	113.82	823077	936.87	10329	228196	27.72
SCI	EQ	11-May-2022	117.40	118.00	119.00	109.30	111.00	111.30	113.08	1735107	1962.08	15388	640835	36.93
SDBL	BE	11-May-2022	59.20	59.20	59.90	56.25	57.00	56.70	57.53	102880	59.19	779	-	-
SDL24BEES	EQ	11-May-2022	107.00	107.40	107.40	106.00	107.00	107.00	106.57	161	0.17	17	140	86.96
SDL26BEES	EQ	11-May-2022	104.54	105.97	105.97	104.00	105.93	105.92	105.78	7449	7.88	25	7238	97.17
SEAMECLTD	EQ	11-May-2022	892.45	886.00	922.20	853.00	862.55	865.80	890.59	28217	251.30	3580	8480	30.05
SECURCRED	SM	11-May-2022	103.95	103.60	103.60	98.80	101.00	101.00	99.60	21600	21.51	20	19200	88.89
SECURKLOUD	EQ	11-May-2022	68.40	68.55	77.45	64.85	69.95	68.75	69.15	108538	75.05	2386	62753	57.82
SEJALLTD	BE	11-May-2022	246.85	245.00	257.00	234.55	244.90	244.90	242.95	2152	5.23	91	-	-
SELAN	EQ	11-May-2022	193.85	194.05	196.95	188.00	193.65	193.20	193.12	191130	369.11	1622	124056	64.91
SELMC	BE	11-May-2022	1504.60	1474.55	1474.55	1474.55	1474.55	1474.55	1474.55	181	2.67	40	-	-
SEPC	EQ	11-May-2022	8.75	8.90	8.90	8.30	8.40	8.45	8.43	610091	51.44	784	426822	69.96
SEPOWER	EQ	11-May-2022	20.10	20.40	20.40	19.10	19.10	19.10	19.38	29447	5.71	201	24885	84.51
SEQUENT	EQ	11-May-2022	121.65	123.00	125.55	114.25	116.25	116.30	118.50	1204885	1427.83	16590	440985	36.60
SERVOTECH	EQ	11-May-2022	87.70	87.50	88.40	83.35	83.35	83.35	84.81	70512	59.80	336	11976	16.98
SESHAPAPER	EQ	11-May-2022	187.20	184.00	193.35	178.30	187.00	188.75	185.31	210046	389.25	5491	88902	42.33
SETCO	EQ	11-May-2022	14.60	14.65	14.65	14.15	14.20	14.30	14.33	80952	11.60	317	64861	80.12
SETF10GILT	EQ	11-May-2022	196.50	197.15	199.25	197.10	199.25	199.25	197.74	215	0.43	14	186	86.51
SETFGOLD	EQ	11-May-2022	45.42	45.40	45.49	44.86	45.26	45.26	45.13	1068713	482.35	2981	854177	79.93
SETFNIF50	EQ	11-May-2022	166.47	167.00	167.60	164.08	165.98	165.44	165.50	6285854	10402.96	6402	1709966	27.20
SETFNIFBK	EQ	11-May-2022	344.10	344.00	348.50	341.10	346.00	345.32	343.94	26016	89.48	793	9238	35.51
SETFNN50	EQ	11-May-2022	404.70	404.70	411.95	396.00	404.00	403.61	402.28	46343	186.43	911	40142	86.62
SETUINFRA	BE	11-May-2022	2.65	2.55	2.60	2.55	2.55	2.55	2.55	205434	5.24	134	-	-
SEYAIND	BE	11-May-2022	29.85	29.05	30.00	29.00	29.50	29.10	29.42	5451	1.60	66	-	-
SFL	EQ	11-May-2022	3438.00	3401.05	3476.10	3206.05	3360.10	3396.10	3367.60	37117	1249.95	11189	7038	18.96
SGBAPR28I	GB	11-May-2022	4752.29	4741.05	4756.98	4740.00	4741.00	4741.03	4743.19	789	37.42	157	580	73.51
SGBAUG24	GB	11-May-2022	4983.94	4960.00	4979.00	4934.00	4936.50	4939.86	4947.16	72	3.56	20	69	95.83
SGBAUG27	GB	11-May-2022	4790.00	4760.00	4760.00	4760.00	4760.00	4760.00	4760.00	10	0.48	1	10	100.00
SGBAUG28V	GB	11-May-2022	4811.91	4800.00	4809.99	4785.00	4790.00	4799.18	4796.04	1829	87.72	188	1638	89.56
SGBAUG29V	GB	11-May-2022	4767.40	4730.05	4778.00	4730.05	4750.00	4750.00	4749.50	108	5.13	29	90	83.33
SGBD29VIII	GB	11-May-2022	4750.00	4750.00	4750.00	4712.00	4732.00	4740.80	4737.88	316	14.97	47	230	72.78
SGBDC27VII	GB	11-May-2022	4778.00	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	10	0.48	1	10	100.00
SGBDEC25XI	GB	11-May-2022	5145.00	4810.00	5110.00	4810.00	4999.00	4999.00	4937.62	13	0.64	5	1	7.69
SGBDEC26	GB	11-May-2022	4800.00	4750.00	4800.00	4721.00	4721.00	4721.00	4792.41	17	0.81	3	17	100.00
SGBFEB24	GB	11-May-2022	4962.82	4998.00	4998.00	4935.00	4935.00	4945.25	4951.79	33	1.63	10	26	78.79
SGBFEB28IX	GB	11-May-2022	4756.00	4800.00	4898.99	4800.00	4898.99	4898.99	4859.50	4	0.19	3	4	100.00
SGBFEB29XI	GB	11-May-2022	4748.26	4740.00	4752.99	4731.00	4731.55	4731.55	4742.86	162	7.68	28	160	98.77
SGBJ28VIII	GB	11-May-2022	4779.00	4750.00	4751.00	4750.00	4750.00	4750.00	4750.16	58	2.76	5	58	100.00
SGBJAN26	GB	11-May-2022	4849.00	4801.00	4801.00	4771.06	4771.06	4788.82	4790.43	26	1.25	11	26	100.00
SGBJAN29IX	GB	11-May-2022	4753.00	4726.51	4780.00	4726.51	4732.61	4737.61	4748.51	260	12.35	100	217	83.46
SGBJAN29X	GB	11-May-2022	4745.00	4751.00	4790.00	4745.00	4760.00	4760.00	4761.58	74	3.52	19	54	72.97
SGBJAN30IX	GB	11-May-2022	4750.80	4750.00	4750.00	4730.00	4744.00	4736.40	4736.83	220	10.42	55	165	75.00
SGBJU29III	GB	11-May-2022	4749.27	4740.00	4750.00	4730.00	4740.00	4740.00	4739.47	251	11.90	56	241	96.02
SGBJUL25	GB	11-May-2022	5000.00	4930.00	4936.55	4930.00	4936.50	4936.50	4934.44	22	1.09	4	22	100.00
SGBJUL27	GB	11-May-2022	4765.00	4748.00	4748.00	4748.00	4748.00	4748.00	4748.00	16	0.76	1	16	100.00
SGBJUL28IV	GB	11-May-2022	4750.00	4725.00	4770.00	4725.00	4750.00	4756.16	4749.39	434	20.61	36	401	92.40
SGBJUL29IV	GB	11-May-2022	4756.02	4735.00	4747.00	4708.00	4726.00	4729.87	4730.91	685	32.41	104	496	72.41
SGBJUN27	GB	11-May-2022	4800.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	5	0.24	1	5	100.00
SGBJUN28	GB	11-May-2022	4753.20	4753.00	4767.99	4730.12	4735.00	4732.98	4736.59	135	6.39	40	112	82.96
SGBJUN29II	GB	11-May-2022	4751.00	4737.00	4759.99	4737.00	4741.06	4741.06	4744.28	184	8.73	38	163	88.59
SGBMAR24	GB	11-May-2022	4950.00	5000.00	5040.00	4915.00	4916.00	4916.04	4938.38	58	2.86	9	34	58.62
SGBMAR25	GB	11-May-2022	4913.05	4900.00	4900.00	4862.31	4880.00	4880.00	4899.50	312	15.29	29	311	99.68
SGBMAR28X	GB	11-May-2022	4753.90	4745.00	4753.90	4735.00	4740.00	4740.00	4747.94	120	5.70	17	120	100.00
SGBMAR30X	GB	11-May-2022	4753.48	4754.00	4799.90	4750.00	4756.18	4758.21	4761.57	136	6.48	70	109	80.15
SGBMAY25	GB	11-May-2022	4854.17	4863.50	4863.50	4810.06	4859.80	4859.80	4859.67	358	17.40	19	348	97.21
SGBMAY26	GB	11-May-2022	4793.05	4928.00	4928.90	4928.00	4928.90	4928.90	4928.26	35	1.72	2	35	100.00
SGBMAY28	GB	11-May-2022	4760.00	4788.30	4788.30	4744.21	4747.00	4747.01	4747.05	171	8.12	28	170	99.42
SGBMAY29I	GB	11-May-2022	4764.83	4770.00	4800.00	4740.00	4760.00	4756.81	4752.77	756	35.93	109	720	95.24
SGBMR29XII	GB	11-May-2022	4755.42	4750.00	4750.00	4721.01	4740.00	4736.97	4733.39	556	26.32	57	443	79.68
SGBN28VIII	GB	11-May-2022	4793.95	4781.01	4799.00	4771.01	4788.50	4782.34	4781.07	316	15.11	36	270	85.44
SGBNOV23	GB	11-May-2022	5066.00	5090.00	5094.80	5010.00	5010.00	5010.00	5084.18	25	1.27	8	25	100.00
SGBNOV24	GB	11-May-2022	4923.29	4935.00	4935.00	4880.00	4910.00	4910.00	4903.14	70	3.43	15	53	75.71
SGBNOV25	GB	11-May-2022	4950.00	4810.00	4910.00	4810.00	4910.00	4910.00	4860.00	2	0.10	2	2	100.00
SGBNOV25IX	GB	11-May-2022	5214.08	4825.00	4825.00	4803.00	4803.00	4803.00	4814.00	2	0.10	2	2	100.00
SGBNOV26	GB	11-May-2022	4825.00	4824.99	4824.99	4824.99	4824.99	4824.99	4824.99	2	0.10	2	2	100.00
SGBNV29VII	GB	11-May-2022	4747.00	4747.00	4747.00	4710.00	4740.00	4738.87	4727.43	1346	63.63	276	874	64.93
SGBOC28VII	GB	11-May-2022	4746.67	4726.00	4774.00	4726.00	4740.00	4742.28	4751.39	213	10.12	123	172	80.75
SGBOCT25IV	GB	11-May-2022	4900.00	4846.50	4846.50	4846.50	4846.50	4846.50	4846.50	2	0.10	1	2	100.00
SGBOCT25V	GB	11-May-2022	4911.00	5097.00	5097.00	4900.00	4900.00	4900.00	4924.75	80	3.94	5	70	87.50
SGBOCT26	GB	11-May-2022	4850.00	4765.00	4770.00	4761.00	4765.01	4765.01	4765.05	28	1.33	27	28	100.00
SGBOCT27	GB	11-May-2022	4767.91	4800.00	4848.00	4800.00	4809.90	4809.90	4812.78	50	2.41	6	50	100.00
SGBOCT27VI	GB	11-May-2022	4850.00	4844.99	4844.99	4716.00	4716.00	4721.40	4738.00	8	0.38	5	3	37.50
SGBSEP24	GB	11-May-2022	4911.64	4900.00	4990.00	4885.00	4990.00	4943.80	4905.03	120	5.89	24	116	96.67
SGBSEP27	GB	11-May-2022	4800.00	4775.00	4775.00	4715.00	4747.00	4742.42	4754.50	16	0.76	12	16	100.00
SGBSEP28VI	GB	11-May-2022	4756.96	4741.00	4765.00	4721.01	4740.00	4741.90	4749.04	344	16.34	66	251	72.97
SGBSEP29VI	GB	11-May-2022	4758.32	4765.00	4765.00	4725.00	4727.10	4732.30	4737.04	592	28.04	176	339	57.26
SGIL	EQ	11-May-2022	176.20	172.35	182.80	165.25	172.90	169.60	169.52	4914	8.33	205	2831	57.61
SGL	EQ	11-May-2022	24.50	25.30	25.30	23.30	24.50	24.25	23.93	46324	11.09	264	25679	55.43
SHAHALLOYS	EQ	11-May-2022	73.35	70.60	74.65	69.70	69.80	69.75	70.29	37278	26.20	441	19653	52.72
SHAILY	EQ	11-May-2022	2006.75	2024.00	2029.45	1610.20	1658.10	1699.15	1781.92	21809	388.62	2848	12383	56.78
SHAKTIPUMP	EQ	11-May-2022	459.10	459.10	468.25	429.30	434.65	436.25	443.14	75753	335.69	3797	41165	54.34
SHALBY	EQ	11-May-2022	114.70	115.30	116.75	107.30	109.00	109.45	110.48	64347	71.09	2089	30289	47.07
SHALPAINTS	EQ	11-May-2022	137.25	138.55	139.50	127.10	128.00	128.40	132.54	208265	276.03	3078	152397	73.17
SHANKARA	EQ	11-May-2022	699.35	700.00	707.75	663.95	669.25	671.90	680.74	57212	389.46	3832	27465	48.01
SHANTI	EQ	11-May-2022	21.00	21.65	21.65	20.95	20.95	20.95	21.03	10	0.00	4	10	100.00
SHANTIGEAR	EQ	11-May-2022	219.55	218.50	223.85	196.40	200.95	200.20	208.97	568119	1187.22	14872	154797	27.25
SHARDACROP	EQ	11-May-2022	632.80	644.00	644.00	569.55	589.85	584.85	591.15	328975	1944.72	12364	185167	56.29
SHARDAMOTR	EQ	11-May-2022	669.60	667.00	668.85	625.10	636.00	638.45	645.56	11034	71.23	1373	4189	37.96
SHAREINDIA	EQ	11-May-2022	1277.05	1276.00	1292.95	1197.50	1230.00	1242.85	1236.86	65758	813.34	5595	40030	60.87
SHARIABEES	EQ	11-May-2022	406.16	406.00	410.00	400.00	404.68	403.94	403.25	1315	5.30	78	970	73.76
SHEMAROO	EQ	11-May-2022	115.55	116.40	119.45	105.95	107.40	107.65	110.22	101686	112.08	2071	62448	61.41
SHIGAN	SM	11-May-2022	120.80	123.50	123.50	108.75	112.25	114.95	113.14	240000	271.54	78	120000	50.00
SHIL	EQ	11-May-2022	290.50	294.85	315.10	280.00	308.00	301.15	287.97	413337	1190.31	7064	275923	66.75
SHILPAMED	EQ	11-May-2022	412.25	412.50	423.80	398.90	417.95	407.80	410.07	76724	314.62	3270	30290	39.48
SHIVALIK	EQ	11-May-2022	867.80	854.80	884.20	801.00	819.95	818.35	826.28	10077	83.26	1075	6375	63.26
SHIVAMAUTO	EQ	11-May-2022	31.75	32.10	32.25	30.20	30.30	30.25	30.52	298513	91.10	863	226206	75.78
SHIVAMILLS	EQ	11-May-2022	104.55	105.30	109.15	99.35	99.35	99.35	101.73	9357	9.52	223	6743	72.06
SHIVATEX	EQ	11-May-2022	205.65	209.00	209.00	190.80	191.00	191.25	195.29	23969	46.81	745	13708	57.19
SHK	EQ	11-May-2022	135.35	137.40	139.10	130.85	134.10	134.40	134.54	193396	260.20	3808	110795	57.29
SHOPERSTOP	EQ	11-May-2022	460.15	463.85	472.40	426.10	448.00	445.95	447.13	223968	1001.42	10043	59621	26.62
SHRADHA	EQ	11-May-2022	50.70	49.00	49.90	45.80	46.00	46.55	47.33	25854	12.24	610	11546	44.66
SHREDIGCEM	EQ	11-May-2022	65.95	66.30	66.90	62.05	63.85	63.30	63.85	188943	120.63	3806	94350	49.94
SHREECEM	EQ	11-May-2022	24300.60	24460.00	24740.00	23251.05	23499.00	23382.30	23654.20	43449	10277.51	15302	10164	23.39
SHREEPUSHK	EQ	11-May-2022	262.55	262.45	266.35	242.90	256.75	258.45	256.32	127025	325.59	5496	56307	44.33
SHREERAMA	EQ	11-May-2022	13.50	13.60	13.90	12.85	13.10	13.10	12.99	71313	9.26	364	50586	70.94
SHRENIK	EQ	11-May-2022	2.45	2.45	2.50	2.30	2.35	2.35	2.36	1713361	40.46	1542	917249	53.54
SHREYANIND	EQ	11-May-2022	115.85	116.00	125.00	108.15	114.00	115.55	114.03	109919	125.34	2758	50009	45.50
SHREYAS	EQ	11-May-2022	308.20	315.00	318.35	281.50	293.85	292.80	296.00	106331	314.74	5179	49749	46.79
SHRIPISTON	BE	11-May-2022	680.55	665.25	665.25	665.25	665.25	665.25	665.25	1	0.01	1	-	-
SHRIRAMCIT	EQ	11-May-2022	1696.45	1671.00	1694.90	1600.00	1624.05	1638.90	1626.57	42387	689.45	4164	13235	31.22
SHRIRAMPPS	EQ	11-May-2022	65.60	64.90	65.80	62.55	63.05	63.55	63.91	375416	239.92	6308	200319	53.36
SHUBHLAXMI	SM	11-May-2022	18.60	19.50	19.50	19.00	19.35	19.35	19.34	9000	1.74	8	7000	77.78
SHYAMCENT	EQ	11-May-2022	24.70	24.20	24.90	23.50	23.50	23.50	23.60	663652	156.64	2007	385285	58.06
SHYAMMETL	EQ	11-May-2022	305.30	307.25	307.45	297.55	303.95	302.00	301.17	284860	857.92	7309	173849	61.03
SICAL	EQ	11-May-2022	11.30	11.70	11.70	10.20	10.30	10.35	10.45	455726	47.60	842	255895	56.15
SIDDHIKA	SM	11-May-2022	94.25	89.55	89.55	89.55	89.55	89.55	89.55	6000	5.37	3	4000	66.67
SIEMENS	EQ	11-May-2022	2250.35	2250.25	2327.00	2250.25	2325.75	2317.40	2296.00	495678	11380.76	34282	117352	23.68
SIGACHI	EQ	11-May-2022	270.35	272.80	273.00	250.00	259.00	254.65	258.72	107397	277.86	7058	50051	46.60
SIGIND	EQ	11-May-2022	38.90	38.00	40.50	35.25	38.80	38.25	37.56	46196	17.35	531	22890	49.55
SIGMA	SM	11-May-2022	541.50	516.50	567.00	516.10	567.00	567.00	524.73	2100	11.02	5	2100	100.00
SIKKO	EQ	11-May-2022	53.25	52.50	55.20	48.40	48.40	52.80	52.90	1287	0.68	60	971	75.45
SIL	BE	11-May-2022	15.05	15.65	15.65	14.50	14.60	14.60	14.66	14079	2.06	35	-	-
SILGO	EQ	11-May-2022	30.85	31.20	32.80	30.65	31.00	31.00	31.36	77684	24.36	379	51619	66.45
SILINV	EQ	11-May-2022	321.05	327.25	327.25	311.80	320.15	320.25	318.15	916	2.91	109	731	79.80
SILLYMONKS	EQ	11-May-2022	20.35	21.05	21.05	19.90	20.15	20.20	20.20	2839	0.57	32	1732	61.01
SILVER	EQ	11-May-2022	63.62	63.34	63.49	62.51	63.44	63.43	62.91	91009	57.25	613	63120	69.36
SILVERBEES	EQ	11-May-2022	61.64	61.50	61.50	60.21	61.43	61.36	60.80	553283	336.38	2254	364336	65.85
SILVERTUC	SM	11-May-2022	231.75	254.90	254.90	250.00	254.90	254.90	254.69	38000	96.78	19	24000	63.16
SIMBHALS	BE	11-May-2022	28.00	26.65	27.50	26.60	26.60	26.60	26.94	22603	6.09	119	-	-
SIMPLEXINF	BE	11-May-2022	81.85	77.85	81.95	77.80	77.80	77.80	78.12	78660	61.45	279	-	-
SINTERCOM	EQ	11-May-2022	90.00	90.10	97.40	89.90	92.10	92.00	91.57	21310	19.51	192	14377	67.47
SIRCA	EQ	11-May-2022	467.90	468.00	471.20	428.95	444.90	441.05	445.73	23604	105.21	1223	12979	54.99
SIS	EQ	11-May-2022	481.45	483.90	489.50	474.65	487.20	484.60	478.07	93837	448.61	3127	64549	68.79
SITINET	BE	11-May-2022	2.30	2.30	2.35	2.20	2.20	2.20	2.22	1821669	40.41	1487	-	-
SIYSIL	EQ	11-May-2022	577.20	585.00	597.00	536.00	583.95	589.20	569.19	137257	781.25	8368	51759	37.71
SJS	EQ	11-May-2022	393.80	390.00	400.20	377.10	379.80	382.95	385.68	45600	175.87	2531	19758	43.33
SJVN	EQ	11-May-2022	27.60	27.70	27.85	27.00	27.20	27.10	27.28	2926150	798.22	8383	1503903	51.40
SKFINDIA	EQ	11-May-2022	3160.05	3162.00	3173.75	3066.65	3073.50	3094.95	3135.55	27487	861.87	4332	17310	62.98
SKIPPER	EQ	11-May-2022	56.65	57.85	58.50	54.15	56.90	56.25	56.53	130761	73.92	1090	91077	69.65
SKMEGGPROD	EQ	11-May-2022	63.25	63.35	64.40	58.65	61.00	60.65	61.07	100514	61.38	2201	39679	39.48
SMARTLINK	EQ	11-May-2022	113.70	113.70	119.35	111.15	116.20	117.85	116.59	36037	42.02	662	12848	35.65
SMCGLOBAL	EQ	11-May-2022	82.65	82.10	83.50	79.20	81.20	81.30	81.31	369406	300.37	2269	253739	68.69
SMLISUZU	EQ	11-May-2022	592.40	595.00	605.35	553.65	559.00	562.45	569.53	21989	125.23	1303	13872	63.09
SMLT	EQ	11-May-2022	100.85	102.30	109.85	84.90	104.95	104.10	97.41	82500	80.36	2642	29051	35.21
SMSLIFE	EQ	11-May-2022	622.45	631.75	631.75	585.30	587.00	599.00	607.60	1741	10.58	275	1002	57.55
SMSPHARMA	EQ	11-May-2022	91.90	90.00	92.25	87.00	88.00	87.80	88.91	43842	38.98	1029	28519	65.05
SNOWMAN	EQ	11-May-2022	34.35	34.10	34.50	32.25	32.65	32.75	33.14	367764	121.88	2310	160461	43.63
SOBHA	EQ	11-May-2022	531.55	544.95	554.15	521.00	539.00	535.60	536.75	406209	2180.34	18043	100883	24.84
SOFTTECH	BE	11-May-2022	118.60	121.00	121.00	112.70	119.80	119.80	117.09	227	0.27	11	-	-
SOLARA	EQ	11-May-2022	449.55	449.55	457.45	424.10	445.00	443.00	438.63	99103	434.70	4850	57734	58.26
SOLARINDS	EQ	11-May-2022	2902.30	2949.95	2963.95	2795.00	2825.00	2820.35	2855.00	37683	1075.85	6598	18000	47.77
SOMANYCERA	EQ	11-May-2022	596.20	596.20	625.00	545.95	562.40	555.75	572.45	31487	180.25	2616	19461	61.81
SOMATEX	BE	11-May-2022	7.55	7.85	7.85	7.20	7.20	7.20	7.29	15627	1.14	60	-	-
SOMICONVEY	EQ	11-May-2022	35.05	35.05	35.90	33.35	33.35	33.65	34.31	3614	1.24	133	1945	53.82
SONACOMS	EQ	11-May-2022	571.85	576.90	589.30	543.25	566.40	562.85	567.50	1327842	7535.45	44162	646390	48.68
SONAMCLOCK	EQ	11-May-2022	88.55	98.00	98.00	84.75	88.90	88.15	89.16	83940	74.84	205	2053	2.45
SONATSOFTW	EQ	11-May-2022	633.60	637.45	648.85	629.00	640.10	639.20	637.82	230640	1471.06	10793	115381	50.03
SORILINFRA	EQ	11-May-2022	64.75	65.00	66.00	56.50	60.20	60.10	59.62	72088	42.98	1683	27040	37.51
SOTL	EQ	11-May-2022	1062.45	1071.10	1075.15	1008.00	1039.00	1040.40	1044.56	5883	61.45	876	3529	59.99
SOUTHBANK	EQ	11-May-2022	7.90	7.95	7.95	7.65	7.75	7.75	7.80	4658186	363.30	5865	1880871	40.38
SOUTHWEST	EQ	11-May-2022	199.80	203.00	204.90	191.30	200.00	200.50	201.40	14386	28.97	954	4796	33.34
SPAL	EQ	11-May-2022	356.45	359.95	359.95	320.00	330.00	333.75	335.41	61910	207.65	4522	30466	49.21
SPANDANA	EQ	11-May-2022	407.90	406.70	414.90	378.55	385.00	385.00	395.44	140960	557.41	9836	40550	28.77
SPARC	EQ	11-May-2022	222.30	222.30	225.00	210.60	216.00	218.30	216.00	367353	793.49	6438	167964	45.72
SPECIALITY	EQ	11-May-2022	129.25	128.30	131.95	112.40	128.50	130.10	126.42	283070	357.87	6136	113543	40.11
SPECTRUM	SM	11-May-2022	98.00	93.50	94.00	93.50	94.00	94.00	93.75	4000	3.75	2	2000	50.00
SPENCERS	EQ	11-May-2022	78.25	78.00	78.80	74.20	75.15	75.45	75.86	197154	149.57	3773	102439	51.96
SPENTEX	BZ	11-May-2022	2.50	2.40	2.60	2.40	2.50	2.50	2.51	44455	1.12	19	-	-
SPIC	EQ	11-May-2022	65.75	66.00	66.60	56.90	60.70	60.50	61.51	2610822	1606.02	15341	733768	28.10
SPICEJET	EQ	11-May-2022	50.10	50.30	50.80	47.50	48.80	48.65	49.10	1735127	851.96	12285	711812	41.02
SPLIL	EQ	11-May-2022	55.95	55.95	56.60	48.60	51.55	51.35	51.69	156324	80.81	2487	86737	55.49
SPMLINFRA	EQ	11-May-2022	45.35	43.50	44.95	43.10	43.10	43.90	43.52	147525	64.20	493	108379	73.46
SPRL	SM	11-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	11-May-2022	6.85	7.10	7.15	6.55	6.70	6.65	6.74	1271932	85.67	1392	-	-
SREEL	EQ	11-May-2022	180.00	182.00	182.00	173.30	175.50	176.55	175.98	10207	17.96	526	6254	61.27
SREIBNPNCD	NO	11-May-2022	160.00	160.00	160.00	160.00	160.00	160.00	160.00	142	0.23	2	142	100.00
SREINFRA	EQ	11-May-2022	4.90	4.85	5.05	4.70	4.80	4.80	4.79	614147	29.43	796	393746	64.11
SRF	EQ	11-May-2022	2113.15	2162.00	2275.00	2149.90	2244.00	2234.25	2224.97	3174932	70641.35	152375	1006374	31.70
SRHHYPOLTD	EQ	11-May-2022	386.35	387.35	393.60	365.40	375.30	377.75	375.84	33836	127.17	1783	12231	36.15
SRPL	EQ	11-May-2022	93.10	88.85	90.00	88.45	88.45	88.45	88.48	148181	131.11	148	113676	76.71
SRTRANSFIN	EQ	11-May-2022	1160.35	1155.00	1164.35	1097.20	1124.05	1120.00	1117.79	1783624	19937.14	57072	558513	31.31
SRTRANSFIN	YH	11-May-2022	1007.00	1022.89	1022.89	1010.00	1013.00	1013.00	1011.28	14	0.14	5	13	92.86
SRTRANSFIN	YI	11-May-2022	1069.80	1067.00	1067.00	1066.00	1066.00	1066.00	1066.50	2	0.02	2	0	0.00
SRTRANSFIN	YK	11-May-2022	1089.00	1085.00	1090.00	1085.00	1089.00	1089.04	1088.63	837	9.11	10	837	100.00
SRTRANSFIN	YL	11-May-2022	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	835	9.39	13	835	100.00
SRTRANSFIN	YN	11-May-2022	1430.00	1425.10	1425.10	1425.10	1425.10	1425.10	1425.10	2	0.03	2	2	100.00
SRTRANSFIN	YR	11-May-2022	1070.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	135	1.43	3	135	100.00
SRTRANSFIN	YV	11-May-2022	1022.00	1022.00	1022.00	1018.00	1018.00	1018.00	1020.04	181	1.85	3	181	100.00
SRTRANSFIN	YW	11-May-2022	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	28	0.30	1	28	100.00
SRTRANSFIN	YY	11-May-2022	1046.00	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	15	0.16	1	15	100.00
SRTRANSFIN	Z2	11-May-2022	1380.00	1380.01	1380.50	1380.00	1380.00	1380.00	1380.09	200	2.76	4	200	100.00
SRTRANSFIN	Z3	11-May-2022	1010.00	1140.00	1140.00	1010.00	1010.00	1010.00	1018.50	153	1.56	5	143	93.46
SRTRANSFIN	Z4	11-May-2022	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	225	2.33	5	225	100.00
SRTRANSFIN	Z5	11-May-2022	1025.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	105	1.10	3	105	100.00
SRTRANSFIN	ZJ	11-May-2022	1213.50	1215.00	1215.00	1213.00	1213.00	1214.00	1214.00	50	0.61	2	50	100.00
SSINFRA	SM	11-May-2022	21.45	20.40	20.40	20.40	20.40	20.40	20.40	3000	0.61	1	3000	100.00
SSWL	EQ	11-May-2022	797.95	799.35	805.95	737.75	754.90	755.50	764.00	62613	478.37	5729	31616	50.49
STAR	EQ	11-May-2022	281.75	282.00	284.75	263.35	276.80	275.70	273.41	690516	1887.95	12377	215297	31.18
STARCEMENT	EQ	11-May-2022	87.25	88.55	88.55	84.00	85.45	85.05	85.75	89732	76.94	1927	54958	61.25
STARHEALTH	EQ	11-May-2022	697.40	697.95	698.00	674.20	687.95	685.85	683.47	168007	1148.28	20655	88732	52.81
STARPAPER	EQ	11-May-2022	152.75	150.35	159.95	145.10	152.35	153.35	152.72	317058	484.20	5460	99038	31.24
STARTECK	EQ	11-May-2022	142.80	140.05	140.80	135.70	135.70	135.70	137.98	7111	9.81	113	4532	63.73
STCINDIA	EQ	11-May-2022	90.90	91.45	92.55	86.05	86.05	87.85	89.64	45182	40.50	1051	22613	50.05
STEELCAS	EQ	11-May-2022	325.55	326.40	326.40	316.20	316.20	319.10	320.96	11021	35.37	432	7937	72.02
STEELCITY	EQ	11-May-2022	57.90	59.00	59.00	57.00	57.60	57.85	57.62	19719	11.36	249	16441	83.38
STEELXIND	EQ	11-May-2022	173.80	165.15	179.80	165.15	177.00	168.70	166.41	1042729	1735.19	1042	874146	83.83
STEL	EQ	11-May-2022	122.15	127.70	127.70	119.60	122.50	121.20	121.57	10191	12.39	664	4319	42.38
STERTOOLS	EQ	11-May-2022	125.40	127.30	129.50	119.00	120.05	122.55	122.85	67702	83.17	1737	31352	46.31
STLTECH	EQ	11-May-2022	166.90	167.00	168.95	159.30	164.00	163.70	163.34	809793	1322.70	14263	320104	39.53
STOVEKRAFT	EQ	11-May-2022	569.25	573.00	579.15	538.70	558.60	559.45	553.87	85564	473.91	6776	33714	39.40
STYLAMIND	EQ	11-May-2022	877.90	890.00	927.70	848.75	860.00	860.70	867.45	42444	368.18	7504	15099	35.57
SUBCAPCITY	BE	11-May-2022	90.40	85.90	85.90	85.90	85.90	85.90	85.90	136	0.12	8	-	-
SUBEXLTD	EQ	11-May-2022	31.45	32.00	32.10	28.95	30.35	30.25	30.15	4687080	1413.38	13884	2361030	50.37
SUBROS	EQ	11-May-2022	307.95	309.50	313.45	300.15	302.15	303.45	307.51	10786	33.17	785	4367	40.49
SUDARSCHEM	EQ	11-May-2022	482.00	482.50	486.65	448.00	459.00	461.55	464.24	94504	438.73	6152	40872	43.25
SUMEETINDS	EQ	11-May-2022	9.10	8.70	9.00	8.65	8.65	8.65	8.70	175942	15.31	349	142356	80.91
SUMICHEM	EQ	11-May-2022	418.05	416.70	423.00	394.55	412.50	412.10	408.86	544395	2225.80	33053	232476	42.70
SUMIT	EQ	11-May-2022	12.50	12.15	12.80	11.90	12.45	12.15	12.18	14352	1.75	120	7339	51.14
SUMMITSEC	EQ	11-May-2022	588.40	590.10	609.85	570.70	585.95	589.65	595.36	15835	94.27	918	9444	59.64
SUNCLAYLTD	EQ	11-May-2022	3680.75	3680.80	3699.20	3600.00	3600.00	3615.35	3633.26	1049	38.11	359	682	65.01
SUNDARAM	EQ	11-May-2022	3.20	3.25	3.30	2.90	3.05	3.05	2.98	1590464	47.37	1066	1140446	71.71
SUNDARMFIN	EQ	11-May-2022	1864.20	1864.20	1870.50	1787.60	1831.00	1831.00	1825.98	71043	1297.23	11148	41177	57.96
SUNDARMHLD	EQ	11-May-2022	73.25	73.95	73.95	70.10	70.50	70.65	71.22	77070	54.89	897	54984	71.34
SUNDRMBRAK	EQ	11-May-2022	341.50	345.05	358.90	336.20	358.90	352.60	349.05	2175	7.59	137	1164	53.52
SUNDRMFAST	EQ	11-May-2022	724.40	728.00	733.75	704.45	715.00	718.20	721.14	41858	301.86	5936	19083	45.59
SUNFLAG	EQ	11-May-2022	100.40	101.85	103.00	91.55	95.00	94.60	96.67	687692	664.78	7371	311990	45.37
SUNPHARMA	EQ	11-May-2022	861.85	853.00	867.00	851.00	856.25	854.80	858.10	2768829	23759.34	111423	1702952	61.50
SUNTECK	EQ	11-May-2022	437.85	439.80	444.80	400.00	415.00	419.50	418.40	804991	3368.11	29982	262428	32.60
SUNTV	EQ	11-May-2022	436.55	440.00	441.00	421.80	433.10	431.15	430.58	504866	2173.83	13054	154000	30.50
SUPERHOUSE	EQ	11-May-2022	168.65	168.65	170.65	151.60	157.05	157.65	158.61	33102	52.50	1098	17797	53.76
SUPERSPIN	BE	11-May-2022	11.90	12.30	12.30	11.35	11.35	11.35	11.50	52102	5.99	130	-	-
SUPRAJIT	EQ	11-May-2022	331.00	337.00	337.30	307.35	310.40	310.45	318.45	169459	539.64	11150	64727	38.20
SUPREMEENG	BE	11-May-2022	2.65	2.75	2.75	2.55	2.60	2.60	2.56	1293458	33.16	670	-	-
SUPREMEIND	EQ	11-May-2022	1901.60	1911.60	1917.20	1875.00	1900.00	1896.90	1898.16	41188	781.81	9861	24317	59.04
SUPREMEINF	EQ	11-May-2022	10.40	10.00	10.30	9.90	9.90	9.90	9.93	18402	1.83	101	16423	89.25
SUPRIYA	EQ	11-May-2022	346.25	346.90	355.85	315.50	345.00	337.95	333.24	456908	1522.61	15497	128097	28.04
SURANASOL	EQ	11-May-2022	22.85	22.85	23.75	21.05	22.20	22.00	22.24	88792	19.75	1020	59607	67.13
SURANAT&P	EQ	11-May-2022	12.05	12.00	12.05	11.45	11.45	11.45	11.54	103900	11.99	412	79948	76.95
SURANI	SM	11-May-2022	46.00	46.00	46.00	43.75	45.40	45.40	44.74	8000	3.58	4	2000	25.00
SURYALAXMI	EQ	11-May-2022	77.05	72.00	72.05	69.35	69.35	69.35	70.39	53513	37.67	465	43896	82.03
SURYAROSNI	EQ	11-May-2022	386.70	386.00	391.45	367.20	372.95	372.95	374.90	96849	363.09	5340	41113	42.45
SURYODAY	EQ	11-May-2022	137.10	136.50	139.90	123.40	127.05	127.70	129.50	156034	202.07	3635	78692	50.43
SUTLEJTEX	EQ	11-May-2022	72.00	71.00	71.50	65.00	66.30	66.70	67.33	600708	404.45	7454	289388	48.17
SUULD	EQ	11-May-2022	88.30	88.40	91.75	83.90	83.90	83.95	85.29	137679	117.43	1663	102488	74.44
SUVEN	EQ	11-May-2022	77.40	77.40	78.40	72.45	78.00	77.35	75.53	315225	238.08	4899	157743	50.04
SUVENPHAR	EQ	11-May-2022	532.40	524.00	548.00	508.15	542.75	536.00	524.72	258858	1358.29	14236	105650	40.81
SUVIDHAA	EQ	11-May-2022	7.35	7.20	7.45	6.65	6.70	6.70	6.83	802805	54.83	992	510546	63.60
SUZLON	EQ	11-May-2022	9.50	9.60	9.70	9.05	9.25	9.20	9.29	36274728	3368.56	24050	14204349	39.16
SVPGLOB	EQ	11-May-2022	48.70	48.85	49.35	44.00	44.70	45.25	45.81	419217	192.02	2752	249082	59.42
SWANENERGY	EQ	11-May-2022	277.75	275.10	300.00	255.15	280.50	280.35	283.39	328035	929.62	9089	141632	43.18
SWARAJ	SM	11-May-2022	66.95	68.75	69.80	60.50	60.80	60.90	64.33	90000	57.90	43	52000	57.78
SWARAJENG	EQ	11-May-2022	1531.90	1533.10	1540.00	1485.00	1510.00	1507.70	1507.53	8761	132.07	1249	5997	68.45
SWELECTES	EQ	11-May-2022	380.20	380.20	382.80	361.20	363.80	362.85	364.77	27504	100.33	808	19086	69.39
SWSOLAR	EQ	11-May-2022	334.50	335.85	339.90	314.70	320.30	319.55	322.39	428996	1383.05	11407	213755	49.83
SYMPHONY	EQ	11-May-2022	1075.20	1090.00	1101.00	992.05	1010.00	1020.95	1073.21	155542	1669.29	16473	65346	42.01
SYNGENE	EQ	11-May-2022	567.50	567.00	567.00	542.00	544.25	543.90	554.87	394774	2190.47	8048	207511	52.56
TAINWALCHM	EQ	11-May-2022	82.30	84.00	84.00	76.00	78.35	78.00	79.11	12098	9.57	353	8439	69.76
TAJGVK	EQ	11-May-2022	146.00	146.00	147.45	139.00	142.00	141.65	142.29	265188	377.33	4519	76473	28.84
TAKE	EQ	11-May-2022	23.85	24.35	24.85	21.60	22.90	22.35	22.71	1428703	324.40	6457	715190	50.06
TALBROAUTO	EQ	11-May-2022	421.10	429.90	429.90	400.00	413.10	413.15	408.90	46572	190.43	4052	17173	36.87
TANLA	EQ	11-May-2022	1224.95	1225.00	1256.95	1158.70	1165.00	1177.40	1205.44	321532	3875.87	21944	120295	37.41
TANTIACONS	BZ	11-May-2022	15.05	14.30	15.65	14.30	14.30	14.30	14.59	9707	1.42	66	-	-
TARACHAND	SM	11-May-2022	45.45	48.00	48.00	48.00	48.00	48.00	48.00	2000	0.96	1	2000	100.00
TARC	EQ	11-May-2022	39.40	39.95	40.35	36.55	39.00	39.00	38.58	1455705	561.58	6768	569726	39.14
TARMAT	EQ	11-May-2022	54.85	55.60	57.90	52.55	54.20	54.25	54.18	14572	7.89	452	5438	37.32
TARSONS	EQ	11-May-2022	639.95	636.00	647.00	605.30	622.10	620.40	622.21	92353	574.63	9272	51186	55.42
TASTYBITE	EQ	11-May-2022	10817.30	10817.25	10864.55	10050.00	10129.00	10117.30	10288.06	2439	250.93	1433	1302	53.38
TATACAPHSG	N2	11-May-2022	1028.00	1022.00	1034.50	1022.00	1034.50	1034.50	1033.13	251	2.59	14	150	59.76
TATACAPHSG	N4	11-May-2022	1030.00	1030.00	1050.00	1030.00	1050.00	1050.00	1041.11	18	0.19	4	18	100.00
TATACAPHSG	N6	11-May-2022	1047.21	1047.05	1056.98	1047.05	1056.00	1056.00	1052.68	256	2.69	9	165	64.45
TATACAPHSG	NA	11-May-2022	1073.10	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	120	1.31	5	120	100.00
TATACHEM	EQ	11-May-2022	967.35	969.20	994.25	950.10	992.00	988.35	976.66	2296845	22432.32	56851	567768	24.72
TATACOFFEE	EQ	11-May-2022	200.55	201.90	203.85	197.70	201.25	200.85	200.73	983861	1974.89	11988	319799	32.50
TATACOMM	EQ	11-May-2022	1001.90	1013.40	1024.45	954.40	975.65	972.75	981.01	690092	6769.85	36541	221370	32.08
TATACONSUM	EQ	11-May-2022	745.80	745.80	758.80	738.00	745.65	744.10	747.04	1287768	9620.18	45448	418330	32.48
TATAELXSI	EQ	11-May-2022	6815.70	6801.00	6990.00	6432.00	6955.00	6872.50	6737.99	1162695	78342.22	161062	194837	16.76
TATAINVEST	EQ	11-May-2022	1428.70	1413.00	1437.15	1384.00	1390.30	1393.85	1406.97	23563	331.52	3501	11265	47.81
TATAMETALI	EQ	11-May-2022	731.45	731.45	745.45	700.50	708.00	706.20	714.24	99462	710.40	8762	28402	28.56
TATAMOTORS	EQ	11-May-2022	391.75	396.00	397.00	377.55	390.30	388.15	386.07	29215175	112791.57	395546	9640041	33.00
TATAMTRDVR	EQ	11-May-2022	192.45	193.75	194.70	185.45	189.90	187.95	188.33	3192430	6012.43	32065	1603805	50.24
TATAPOWER	EQ	11-May-2022	222.15	222.80	229.80	219.50	227.50	226.50	225.34	35097575	79087.28	246128	5923065	16.88
TATASTEEL	EQ	11-May-2022	1164.90	1175.00	1190.90	1123.40	1172.90	1165.70	1156.89	10706315	123860.51	243457	2587084	24.16
TATASTLLP	EQ	11-May-2022	674.45	678.95	681.45	646.00	659.35	654.65	656.98	71667	470.84	4440	19818	27.65
TATVA	EQ	11-May-2022	2109.35	2109.00	2109.00	2033.70	2079.90	2084.05	2058.73	165464	3406.46	3069	157845	95.40
TBZ	EQ	11-May-2022	59.90	59.10	61.00	55.65	58.80	57.85	57.65	115294	66.47	2106	62076	53.84
TCFSL	ND	11-May-2022	1077.25	1078.00	1081.00	1078.00	1078.50	1078.50	1078.45	783	8.44	11	783	100.00
TCFSL	NF	11-May-2022	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	11	0.13	2	11	100.00
TCFSL	NH	11-May-2022	1063.00	980.11	1064.50	965.30	1063.00	1063.00	1012.92	379	3.84	11	333	87.86
TCFSL	NL	11-May-2022	1120.00	1119.00	1119.00	1107.10	1108.01	1108.01	1107.80	56	0.62	6	51	91.07
TCI	EQ	11-May-2022	667.15	667.10	690.45	620.10	643.00	645.65	654.06	86402	565.12	8475	29115	33.70
TCIDEVELOP	BE	11-May-2022	348.25	348.25	348.25	348.25	348.25	348.25	348.25	2422	8.43	9	-	-
TCIEXP	EQ	11-May-2022	1677.10	1680.10	1697.45	1521.00	1549.95	1544.00	1586.45	47341	751.04	8937	18985	40.10
TCNSBRANDS	EQ	11-May-2022	757.55	759.90	759.90	698.20	700.00	709.90	722.31	39490	285.24	6496	19585	49.59
TCPLPACK	EQ	11-May-2022	717.20	717.25	734.80	644.60	687.95	671.90	688.28	65445	450.44	6503	23837	36.42
TCS	EQ	11-May-2022	3438.75	3435.00	3448.45	3382.15	3422.25	3412.00	3411.67	1841769	62835.12	144928	1066170	57.89
TDPOWERSYS	EQ	11-May-2022	348.90	354.00	383.75	354.00	383.75	382.40	374.29	585864	2192.83	15174	276371	47.17
TEAMLEASE	EQ	11-May-2022	3538.85	3556.55	3755.00	3400.75	3428.60	3456.75	3607.48	42779	1543.24	12317	9318	21.78
TECH	EQ	11-May-2022	30.62	31.25	31.25	29.80	30.00	30.00	30.27	4571	1.38	103	3737	81.75
TECHIN	EQ	11-May-2022	12.05	11.85	12.40	11.45	11.45	11.45	11.75	19745	2.32	93	8546	43.28
TECHM	EQ	11-May-2022	1242.30	1243.00	1265.65	1207.30	1228.90	1224.45	1232.74	3244609	39997.58	116543	1765347	54.41
TECHNOE	EQ	11-May-2022	285.25	291.05	294.10	250.85	262.00	260.45	268.01	199295	534.13	6581	104834	52.60
TEGA	EQ	11-May-2022	426.10	425.00	429.95	416.45	421.00	421.85	421.91	84055	354.64	5965	46771	55.64
TEJASNET	EQ	11-May-2022	417.40	419.00	424.85	396.55	400.00	401.15	402.06	746650	3002.00	11633	342109	45.82
TEMBO	EQ	11-May-2022	190.75	187.00	188.40	171.70	171.70	173.80	176.97	101238	179.16	1833	42897	42.37
TERASOFT	EQ	11-May-2022	41.05	39.85	42.30	38.00	38.85	38.70	39.49	36166	14.28	639	19626	54.27
TEXINFRA	EQ	11-May-2022	71.55	72.00	75.90	69.10	73.20	73.05	73.53	451290	331.84	4362	197358	43.73
TEXMOPIPES	EQ	11-May-2022	69.10	69.10	70.65	64.75	65.10	66.05	67.15	158778	106.62	3895	83286	52.45
TEXRAIL	EQ	11-May-2022	46.00	45.95	49.80	44.80	46.65	46.75	47.47	14206045	6743.69	41471	2796281	19.68
TFCILTD	EQ	11-May-2022	56.25	56.05	61.00	53.00	55.20	55.25	56.87	345455	196.47	5755	81447	23.58
TFL	EQ	11-May-2022	9.85	10.30	10.30	9.40	9.60	9.60	10.03	26132	2.62	66	19236	73.61
TGBHOTELS	BE	11-May-2022	9.60	9.95	10.00	9.15	9.25	9.25	9.40	16405	1.54	57	-	-
THANGAMAYL	EQ	11-May-2022	1160.05	1152.95	1169.60	1120.00	1152.15	1137.90	1147.65	17605	202.04	1273	12743	72.38
THEINVEST	EQ	11-May-2022	92.10	94.30	94.30	89.00	89.50	90.45	90.55	6649	6.02	199	4511	67.84
THEJO	SM	11-May-2022	1013.85	1013.85	1013.85	932.50	989.80	989.80	970.74	2100	20.39	14	1650	78.57
THEMISMED	EQ	11-May-2022	833.70	858.60	861.00	785.05	790.00	795.40	808.34	2968	23.99	247	2288	77.09
THERMAX	EQ	11-May-2022	2010.40	2047.95	2070.00	1910.80	1955.00	1952.10	1968.50	81788	1610.00	9068	48537	59.34
THOMASCOOK	EQ	11-May-2022	66.00	66.50	67.40	62.60	63.50	63.50	64.42	401393	258.58	4780	157112	39.14
THOMASCOTT	BE	11-May-2022	49.90	47.50	47.50	47.45	47.45	47.45	47.45	273	0.13	7	-	-
THYROCARE	EQ	11-May-2022	763.95	755.10	760.00	721.95	736.00	736.75	735.32	96621	710.47	11142	34148	35.34
TI	EQ	11-May-2022	57.05	57.00	57.55	54.20	54.70	54.30	54.75	262190	143.55	1325	198252	75.61
TIDEWATER	EQ	11-May-2022	1062.80	1060.00	1067.05	1025.10	1030.25	1031.10	1037.36	13379	138.79	2149	7432	55.55
TIIL	EQ	11-May-2022	1019.05	1018.50	1018.50	920.15	989.00	988.05	963.65	46333	446.49	4604	22086	47.67
TIINDIA	EQ	11-May-2022	1804.00	1775.00	1806.95	1638.15	1679.90	1666.60	1704.99	93974	1602.25	12018	32557	34.64
TIJARIA	EQ	11-May-2022	6.20	6.40	6.45	5.90	5.95	5.95	6.12	30552	1.87	162	23984	78.50
TIL	EQ	11-May-2022	108.40	115.00	115.00	103.50	104.10	105.25	105.38	8368	8.82	464	4384	52.39
TIMESCAN	SM	11-May-2022	84.50	78.70	78.70	76.05	76.05	76.05	76.93	6000	4.62	3	6000	100.00
TIMESGTY	EQ	11-May-2022	48.70	48.25	48.30	46.30	47.80	46.90	47.37	3036	1.44	75	2166	71.34
TIMETECHNO	EQ	11-May-2022	98.90	100.75	102.85	90.05	95.30	95.50	96.26	3424103	3296.02	36576	1346864	39.33
TIMKEN	EQ	11-May-2022	1792.30	1792.30	1833.90	1772.70	1798.80	1797.55	1815.76	161745	2936.90	7406	130943	80.96
TINPLATE	EQ	11-May-2022	353.20	353.60	360.90	335.50	356.00	355.60	348.31	454107	1581.70	15735	118509	26.10
TIPSINDLTD	EQ	11-May-2022	1691.15	1664.50	1710.00	1608.00	1690.10	1673.25	1641.17	12277	201.49	1682	8266	67.33
TIRUMALCHM	EQ	11-May-2022	246.00	245.50	248.50	231.15	235.00	235.70	237.44	853343	2026.17	13086	407955	47.81
TIRUPATIFL	EQ	11-May-2022	10.55	11.05	11.05	10.05	10.70	10.10	10.73	544430	58.39	366	526331	96.68
TITAN	EQ	11-May-2022	2137.35	2127.20	2138.00	2095.75	2122.75	2114.70	2114.07	1472911	31138.42	121081	767905	52.14
TMRVL	EQ	11-May-2022	13.70	15.00	15.00	12.60	13.30	13.25	13.56	53209	7.22	352	30157	56.68
TNIDETF	EQ	11-May-2022	56.54	56.80	56.99	55.11	55.97	55.87	55.98	9549	5.35	206	8151	85.36
TNPETRO	EQ	11-May-2022	107.65	108.00	109.40	99.65	101.75	102.15	102.97	841569	866.57	10383	314340	37.35
TNPL	EQ	11-May-2022	202.60	196.00	203.20	186.20	188.00	187.90	193.77	752919	1458.95	8443	264457	35.12
TNTELE	BE	11-May-2022	8.65	9.05	9.05	9.05	9.05	9.05	9.05	19297	1.75	40	-	-
TOKYOPLAST	EQ	11-May-2022	97.35	97.35	97.35	88.00	90.50	90.80	91.63	11717	10.74	505	5485	46.81
TORNTPHARM	EQ	11-May-2022	2579.15	2575.00	2615.60	2522.15	2553.90	2552.90	2563.81	145808	3738.23	17577	74187	50.88
TORNTPOWER	EQ	11-May-2022	468.60	457.00	493.70	449.00	456.90	452.45	464.88	2411659	11211.25	49759	558454	23.16
TOTAL	EQ	11-May-2022	66.75	72.45	72.45	60.10	61.00	61.50	63.12	23367	14.75	355	15171	64.92
TOUCHWOOD	EQ	11-May-2022	81.65	85.30	85.30	76.00	85.00	82.30	80.45	1279	1.03	125	829	64.82
TPLPLASTEH	EQ	11-May-2022	138.40	140.00	140.85	124.00	127.40	126.60	129.74	29395	38.14	684	18497	62.93
TREEHOUSE	EQ	11-May-2022	7.75	7.95	8.00	7.45	7.60	7.75	7.71	29684	2.29	162	11336	38.19
TREJHARA	EQ	11-May-2022	61.00	61.05	62.30	57.95	58.25	59.05	58.73	40193	23.61	645	24379	60.65
TRENT	EQ	11-May-2022	1060.15	1073.00	1075.60	1009.55	1045.10	1045.90	1038.68	805254	8364.00	48470	426826	53.01
TRF	EQ	11-May-2022	122.90	121.00	127.90	116.80	118.90	117.75	119.22	15706	18.72	602	13488	85.88
TRIDENT	EQ	11-May-2022	50.40	51.50	52.30	47.90	48.45	48.25	49.12	7128356	3501.50	48394	4300144	60.32
TRIGYN	EQ	11-May-2022	103.90	104.00	109.90	101.60	107.00	106.10	106.43	248533	264.52	8105	87948	35.39
TRIL	EQ	11-May-2022	31.05	31.60	31.85	28.90	30.20	30.20	30.34	225256	68.35	1779	116117	51.55
TRITURBINE	EQ	11-May-2022	177.20	178.10	179.90	162.00	174.00	172.35	169.12	318428	538.53	9853	104014	32.66
TRIVENI	EQ	11-May-2022	285.30	285.00	289.85	257.55	269.50	268.25	271.66	1072436	2913.43	21056	258903	24.14
TTKHLTCARE	EQ	11-May-2022	757.00	775.00	775.00	730.00	757.00	750.65	742.80	5334	39.62	410	3067	57.50
TTKPRESTIG	EQ	11-May-2022	812.45	824.00	824.00	763.15	781.00	779.15	798.19	99998	798.18	8907	27367	27.37
TTL	EQ	11-May-2022	102.60	105.00	105.45	95.35	102.45	101.55	100.38	68723	68.98	1827	33373	48.56
TTML	EQ	11-May-2022	138.70	134.05	134.95	131.80	131.80	131.80	132.37	6346257	8400.77	30672	2379580	37.50
TV18BRDCST	EQ	11-May-2022	40.25	40.90	41.10	37.50	39.70	39.95	39.38	27539473	10845.17	80419	8247427	29.95
TVSELECT	EQ	11-May-2022	218.45	221.40	222.45	201.00	209.00	209.60	209.63	90847	190.44	6524	26624	29.31
TVSMOTOR	EQ	11-May-2022	616.20	617.10	623.90	608.80	621.00	620.15	618.37	1977793	12230.11	29202	1056325	53.41
TVSSRICHAK	EQ	11-May-2022	1608.15	1604.00	1640.25	1559.90	1570.00	1584.40	1589.64	3522	55.99	685	2086	59.23
TVTODAY	EQ	11-May-2022	365.75	366.50	370.05	345.20	355.00	357.90	354.58	74012	262.43	6132	20756	28.04
TWL	EQ	11-May-2022	104.90	102.60	103.50	94.00	98.95	98.75	98.91	1267142	1253.38	10229	488112	38.52
UBL	EQ	11-May-2022	1458.00	1456.00	1477.05	1432.60	1464.00	1464.05	1453.50	175637	2552.89	12425	58992	33.59
UCALFUEL	EQ	11-May-2022	113.65	113.75	114.90	109.70	110.50	110.80	111.25	12166	13.54	593	6646	54.63
UCL	SM	11-May-2022	55.80	55.00	55.10	55.00	55.10	55.10	55.03	6000	3.30	3	6000	100.00
UCOBANK	EQ	11-May-2022	11.40	11.50	11.55	11.10	11.20	11.25	11.29	1674502	189.13	12137	869744	51.94
UDAICEMENT	EQ	11-May-2022	31.15	31.20	31.90	25.50	30.00	29.95	29.47	373055	109.95	2476	193225	51.80
UFLEX	EQ	11-May-2022	592.75	595.75	605.70	560.50	571.00	575.45	576.46	171515	988.71	8829	72311	42.16
UFO	EQ	11-May-2022	99.10	99.95	101.40	94.90	97.30	96.80	97.08	199938	194.10	4014	100243	50.14
UGARSUGAR	EQ	11-May-2022	55.60	54.75	55.85	52.85	52.85	52.85	53.51	268601	143.72	1762	139278	51.85
UGROCAP	EQ	11-May-2022	154.65	158.15	158.30	146.50	153.80	152.70	151.62	106920	162.12	6367	44583	41.70
UGROCAP	N1	11-May-2022	1002.50	994.61	1000.00	994.61	1000.00	1000.00	996.41	82	0.82	6	82	100.00
UGROCAP	N4	11-May-2022	1040.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	70	0.72	2	70	100.00
UJAAS	EQ	11-May-2022	4.00	4.00	4.15	3.65	3.85	3.85	3.82	1201562	45.91	1888	865593	72.04
UJJIVAN	EQ	11-May-2022	136.05	137.10	140.90	128.50	137.00	135.85	133.93	466840	625.24	4878	264687	56.70
UJJIVANSFB	EQ	11-May-2022	16.65	16.70	17.00	15.50	16.30	16.05	16.25	1328741	215.88	3810	749542	56.41
ULTRACEMCO	EQ	11-May-2022	6366.45	6369.95	6436.50	6209.95	6350.45	6340.20	6322.62	217452	13748.67	40240	88294	40.60
UMAEXPORTS	EQ	11-May-2022	59.40	58.05	62.10	54.50	56.95	55.80	57.65	508373	293.08	10099	189322	37.24
UMANGDAIRY	EQ	11-May-2022	61.50	63.30	63.30	58.00	61.30	60.40	60.26	13549	8.16	444	6363	46.96
UNICHEMLAB	EQ	11-May-2022	248.95	253.95	280.10	246.65	256.95	253.70	255.42	116513	297.59	5176	32939	28.27
UNIDT	EQ	11-May-2022	460.90	463.00	466.90	402.30	418.70	418.25	427.09	45658	195.00	3440	23900	52.35
UNIENTER	EQ	11-May-2022	125.10	126.20	128.50	123.50	123.55	124.00	125.63	6082	7.64	178	3418	56.20
UNIINFO	BE	11-May-2022	24.50	24.10	24.45	24.00	24.00	24.00	24.18	454	0.11	12	-	-
UNIONBANK	EQ	11-May-2022	36.05	36.15	36.50	34.30	35.10	34.95	35.17	9800136	3446.54	18575	3502082	35.74
UNITECH	BZ	11-May-2022	1.90	1.90	1.90	1.85	1.85	1.85	1.85	2872382	53.24	1426	-	-
UNITEDPOLY	EQ	11-May-2022	43.50	42.00	45.65	41.35	45.00	43.15	42.75	20985	8.97	131	11895	56.68
UNITEDTEA	EQ	11-May-2022	355.70	351.40	359.00	330.50	340.15	338.35	341.97	791	2.70	129	477	60.30
UNIVASTU	EQ	11-May-2022	73.30	72.25	74.80	70.05	71.70	71.60	71.98	8775	6.32	183	5886	67.08
UNIVCABLES	EQ	11-May-2022	139.35	142.05	143.10	133.30	137.50	136.25	137.46	24656	33.89	590	16145	65.48
UNIVPHOTO	EQ	11-May-2022	428.35	430.20	438.50	402.20	411.50	415.10	412.81	1306	5.39	176	869	66.54
UPL	EQ	11-May-2022	789.80	801.00	812.70	782.80	794.25	792.15	797.39	3654568	29141.14	96342	1264038	34.59
URJA	EQ	11-May-2022	14.85	14.85	15.15	13.50	14.00	13.80	14.05	3402455	478.20	11574	1368612	40.22
USHAMART	EQ	11-May-2022	130.65	128.00	131.70	104.75	121.95	120.25	116.18	3056754	3551.32	18055	1723470	56.38
UTIAMC	EQ	11-May-2022	721.35	720.00	740.00	690.85	728.35	724.75	710.37	141109	1002.40	9038	42797	30.33
UTIBANKETF	EQ	11-May-2022	34.46	34.84	34.90	34.12	34.90	34.78	34.65	4266	1.48	112	1664	39.01
UTINEXT50	EQ	11-May-2022	40.67	41.75	41.75	39.80	40.70	40.68	40.43	37162	15.02	451	23259	62.59
UTINIFTETF	EQ	11-May-2022	1718.27	1734.20	1738.20	1690.50	1712.00	1709.55	1700.34	3475	59.09	191	2754	79.25
UTISENSETF	EQ	11-May-2022	572.79	599.70	599.70	517.70	570.20	570.14	566.64	2038	11.55	146	1923	94.36
UTISXN50	EQ	11-May-2022	47.41	49.70	49.70	46.50	47.48	47.48	46.82	1893	0.89	57	1575	83.20
UTTAMSTL	EQ	11-May-2022	4.50	4.40	4.45	4.30	4.30	4.30	4.34	747740	32.43	740	533740	71.38
UTTAMSUGAR	EQ	11-May-2022	219.40	224.80	229.55	194.00	206.70	206.05	207.30	341520	707.97	8610	129044	37.79
V2RETAIL	EQ	11-May-2022	138.70	139.05	139.85	128.05	139.85	136.65	134.92	37500	50.60	739	28512	76.03
VADILALIND	EQ	11-May-2022	1762.55	1731.05	1760.00	1650.00	1675.05	1677.10	1701.12	49230	837.46	5812	26463	53.75
VAIBHAVGBL	EQ	11-May-2022	394.70	398.00	403.25	383.00	396.00	394.85	390.90	121547	475.13	6918	40512	33.33
VAISHALI	BE	11-May-2022	78.75	80.00	80.00	74.85	74.85	75.00	75.48	59245	44.72	350	-	-
VAKRANGEE	EQ	11-May-2022	33.75	33.40	33.85	31.95	32.35	32.45	32.96	1982142	653.23	6779	765057	38.60
VALIANTORG	EQ	11-May-2022	818.00	828.05	830.35	733.50	758.00	755.70	769.41	130614	1004.96	11904	41167	31.52
VARDHACRLC	EQ	11-May-2022	54.00	55.50	55.55	52.00	52.55	52.85	53.35	69733	37.20	929	41095	58.93
VARDMNPOLY	EQ	11-May-2022	25.75	26.35	26.35	24.50	24.50	24.50	24.76	26086	6.46	176	21183	81.20
VARROC	EQ	11-May-2022	360.65	360.80	363.10	332.50	351.50	350.50	345.39	1045569	3611.28	31270	427742	40.91
VASCONEQ	EQ	11-May-2022	23.50	23.90	23.95	21.60	22.40	22.55	22.79	566789	129.16	2472	369974	65.28
VASWANI	EQ	11-May-2022	20.35	20.00	21.35	18.35	18.40	18.55	19.34	117988	22.82	675	63460	53.79
VBL	EQ	11-May-2022	1081.80	1081.00	1105.25	1030.00	1060.00	1049.40	1057.80	1134215	11997.73	35272	694551	61.24
VCL	EQ	11-May-2022	33.95	35.30	35.60	35.00	35.60	35.60	35.54	3255777	1157.24	9010	1749639	53.74
VEDL	EQ	11-May-2022	330.35	331.35	340.40	316.55	327.80	325.90	328.10	12430816	40785.33	122617	3330011	26.79
VENKEYS	EQ	11-May-2022	1983.95	2000.00	2005.00	1858.00	1925.00	1912.95	1922.20	66801	1284.05	11600	15197	22.75
VENUSREM	EQ	11-May-2022	254.85	258.00	258.00	235.00	242.00	241.65	246.19	58199	143.28	7369	17398	29.89
VERA	SM	11-May-2022	26.00	26.00	26.00	26.00	26.00	26.00	26.00	3000	0.78	1	3000	100.00
VERANDA	EQ	11-May-2022	228.60	220.00	232.30	217.20	217.20	217.20	220.48	345673	762.13	3830	185078	53.54
VERTOZ	EQ	11-May-2022	85.50	85.50	86.00	74.40	80.70	80.15	80.65	56004	45.17	1563	30765	54.93
VESUVIUS	EQ	11-May-2022	1026.05	1041.45	1041.45	965.00	986.95	987.90	993.12	22840	226.83	1172	14893	65.21
VETO	EQ	11-May-2022	92.50	93.90	93.90	87.45	91.40	90.90	91.16	49311	44.95	1726	16363	33.18
VGUARD	EQ	11-May-2022	200.60	200.00	209.70	195.15	206.20	206.85	200.33	336685	674.49	11787	118191	35.10
VHL	EQ	11-May-2022	2945.40	2959.00	2996.45	2825.10	2850.00	2851.75	2888.03	385	11.12	167	246	63.90
VICEROY	BZ	11-May-2022	3.55	3.45	3.65	3.40	3.40	3.40	3.51	35070	1.23	51	-	-
VIDHIING	EQ	11-May-2022	392.75	391.20	392.65	380.00	386.40	386.60	385.41	93734	361.26	6102	51019	54.43
VIJAYA	EQ	11-May-2022	391.55	395.00	395.00	365.00	378.00	372.40	373.18	122127	455.75	8858	73483	60.17
VIJIFIN	EQ	11-May-2022	3.55	3.70	3.70	3.60	3.70	3.70	3.69	198295	7.32	529	147722	74.50
VIKASECO	EQ	11-May-2022	4.05	3.80	3.95	3.65	3.65	3.65	3.68	15578739	572.88	9394	9196073	59.03
VIKASLIFE	EQ	11-May-2022	4.30	4.40	4.45	3.90	4.05	4.05	3.98	16442528	654.40	12626	8359841	50.84
VIKASPROP	EQ	11-May-2022	1.80	1.80	1.85	1.75	1.80	1.80	1.80	837725	15.09	1046	473005	56.46
VIKASWSP	BZ	11-May-2022	3.05	3.00	3.00	2.90	2.90	2.90	2.92	184377	5.38	372	-	-
VIMTALABS	EQ	11-May-2022	345.55	338.00	349.00	311.85	317.00	318.50	329.82	65499	216.03	3011	24100	36.79
VINATIORGA	EQ	11-May-2022	1916.75	1900.35	1916.75	1792.15	1805.10	1801.40	1823.70	53979	984.41	10663	25655	47.53
VINDHYATEL	EQ	11-May-2022	958.45	951.00	968.75	903.80	933.95	926.35	931.45	6826	63.58	1160	3147	46.10
VINEETLAB	EQ	11-May-2022	55.20	56.75	56.75	49.80	50.60	50.70	52.09	22501	11.72	365	13730	61.02
VINNY	SM	11-May-2022	60.30	57.30	57.30	57.30	57.30	57.30	57.30	3000	1.72	1	3000	100.00
VINYLINDIA	EQ	11-May-2022	276.90	278.00	279.90	258.10	264.45	265.05	267.46	118844	317.86	4299	49540	41.68
VIPCLOTHNG	BE	11-May-2022	24.50	24.50	25.10	23.30	24.50	24.05	23.79	108812	25.88	481	-	-
VIPIND	EQ	11-May-2022	597.10	604.35	654.90	568.25	644.85	644.15	621.71	553583	3441.67	29950	160897	29.06
VIPULLTD	BE	11-May-2022	19.75	19.75	20.25	18.90	19.05	19.05	19.17	7226	1.38	46	-	-
VISAKAIND	EQ	11-May-2022	530.45	539.00	539.80	496.05	523.55	528.95	521.47	67359	351.25	4226	36569	54.29
VISASTEEL	BE	11-May-2022	17.90	18.30	18.75	17.05	18.20	18.05	17.63	45865	8.09	234	-	-
VISESHINFO	EQ	11-May-2022	0.90	0.95	0.95	0.85	0.90	0.90	0.92	76843899	708.72	18606	41790693	54.38
VISHAL	EQ	11-May-2022	31.60	31.00	31.95	29.50	30.55	30.75	30.60	181565	55.56	1345	128163	70.59
VISHNU	BE	11-May-2022	1443.10	1383.05	1436.90	1370.95	1390.00	1388.20	1385.00	11077	153.42	479	-	-
VISHWARAJ	EQ	11-May-2022	20.95	21.25	21.60	19.35	20.00	19.90	20.22	1863158	376.64	6418	830790	44.59
VIVIDHA	EQ	11-May-2022	1.75	1.75	1.80	1.60	1.65	1.65	1.70	1827323	31.11	2347	1010136	55.28
VIVIMEDLAB	EQ	11-May-2022	14.20	14.45	14.45	13.00	13.70	13.75	13.76	185959	25.59	963	148937	80.09
VLSFINANCE	EQ	11-May-2022	161.25	161.50	163.30	148.00	153.90	153.50	154.57	53879	83.28	1805	31186	57.88
VMARCIND	SM	11-May-2022	35.95	35.00	35.00	35.00	35.00	35.00	35.00	3000	1.05	1	3000	100.00
VMART	EQ	11-May-2022	3060.50	3075.85	3093.95	2900.00	2905.05	2912.70	2984.30	14690	438.39	5377	6892	46.92
VOLTAMP	EQ	11-May-2022	1855.40	1840.00	1900.00	1821.95	1892.50	1896.80	1864.27	7983	148.82	1583	5243	65.68
VOLTAS	EQ	11-May-2022	988.70	990.00	995.00	961.70	978.00	977.85	976.36	1828775	17855.52	48637	933488	51.04
VRLLOG	EQ	11-May-2022	515.35	517.95	535.00	495.95	520.00	516.65	519.89	504398	2622.31	18050	296511	58.79
VSCL	SM	11-May-2022	25.00	26.25	26.25	23.75	23.75	23.75	25.28	27000	6.83	9	21000	77.78
VSSL	EQ	11-May-2022	227.50	230.90	233.55	220.50	228.05	225.80	224.78	51660	116.12	2299	29526	57.15
VSTIND	EQ	11-May-2022	3189.00	3180.00	3204.95	3102.05	3165.00	3170.65	3167.16	15223	482.14	1868	10636	69.87
VSTTILLERS	EQ	11-May-2022	2507.05	2510.00	2519.00	2268.30	2399.90	2369.45	2378.45	46902	1115.54	3514	37583	80.13
VTL	EQ	11-May-2022	335.70	335.00	341.15	306.00	308.95	309.90	320.50	868451	2783.39	25004	351618	40.49
WABAG	EQ	11-May-2022	243.85	243.85	248.25	235.35	245.70	241.90	240.95	211774	510.26	8813	85760	40.50
WALCHANNAG	BE	11-May-2022	52.20	52.75	53.30	49.60	49.80	49.90	50.08	247347	123.88	713	-	-
WALPAR	SM	11-May-2022	41.20	39.15	43.00	39.15	42.95	42.95	41.74	30000	12.52	10	26000	86.67
WANBURY	BE	11-May-2022	73.50	71.30	74.00	69.85	69.85	69.85	70.52	10073	7.10	84	-	-
WATERBASE	EQ	11-May-2022	86.05	86.80	87.35	79.70	82.10	82.10	82.33	42464	34.96	1100	25456	59.95
WEALTH	BE	11-May-2022	240.00	250.00	250.00	250.00	250.00	250.00	250.00	5	0.01	1	-	-
WEBELSOLAR	BE	11-May-2022	102.50	102.00	104.00	97.40	99.00	98.70	99.20	139078	137.97	1853	-	-
WEIZMANIND	EQ	11-May-2022	52.40	53.90	53.90	50.00	50.15	50.25	51.10	1432	0.73	90	1030	71.93
WELCORP	EQ	11-May-2022	174.80	170.00	176.25	160.25	169.00	168.65	168.26	870484	1464.66	12143	412600	47.40
WELENT	EQ	11-May-2022	79.20	78.80	79.75	73.20	77.25	76.35	76.22	92626	70.60	2271	47518	51.30
WELINV	EQ	11-May-2022	273.55	277.40	288.90	260.40	288.90	265.90	268.02	764	2.05	181	275	35.99
WELSPUNIND	EQ	11-May-2022	77.30	74.20	75.70	62.55	64.60	63.70	66.08	12387180	8185.01	62074	3748838	30.26
WENDT	EQ	11-May-2022	6186.15	6280.40	6280.40	5922.25	5930.00	5970.90	5994.06	887	53.17	224	592	66.74
WESTLIFE	EQ	11-May-2022	425.00	429.10	434.95	410.00	433.00	430.15	423.54	65806	278.72	8356	29582	44.95
WEWIN	SM	11-May-2022	42.90	43.00	43.00	43.00	43.00	43.00	43.00	3000	1.29	1	3000	100.00
WFL	BE	11-May-2022	186.05	178.05	195.35	178.05	193.90	193.90	193.39	4884	9.45	36	-	-
WHEELS	EQ	11-May-2022	581.45	581.95	583.90	538.00	570.80	565.70	555.62	32292	179.42	2085	12760	39.51
WHIRLPOOL	EQ	11-May-2022	1565.00	1570.00	1594.00	1532.55	1567.00	1564.55	1568.85	196085	3076.28	15741	77075	39.31
WILLAMAGOR	EQ	11-May-2022	22.70	23.50	24.75	20.05	20.75	22.15	22.10	47535	10.50	264	18209	38.31
WINDLAS	EQ	11-May-2022	225.65	225.65	227.50	217.00	218.10	218.55	220.60	27457	60.57	1463	18169	66.17
WINDMACHIN	EQ	11-May-2022	37.10	37.95	38.85	34.00	34.00	34.50	35.45	203688	72.21	2014	101138	49.65
WINPRO	EQ	11-May-2022	5.05	5.05	5.15	4.70	5.00	4.95	4.87	430122	20.95	687	297332	69.13
WIPL	BE	11-May-2022	53.50	51.00	56.10	51.00	56.00	56.00	55.38	62	0.03	10	-	-
WIPRO	EQ	11-May-2022	477.65	480.05	481.95	462.55	475.95	471.90	470.86	10514671	49509.67	218374	5943810	56.53
WOCKPHARMA	EQ	11-May-2022	251.35	252.00	253.00	229.20	237.45	237.00	238.56	497442	1186.72	14007	213204	42.86
WONDERLA	EQ	11-May-2022	224.45	221.60	224.00	214.00	218.00	217.00	218.23	75119	163.93	7830	26459	35.22
WORTH	EQ	11-May-2022	110.75	108.00	111.95	101.00	105.00	105.70	105.93	30697	32.52	549	17742	57.80
WSTCSTPAPR	EQ	11-May-2022	313.00	309.55	323.90	296.00	313.90	314.35	312.49	308367	963.62	9002	115647	37.50
XCHANGING	EQ	11-May-2022	74.40	74.90	75.05	69.70	71.60	71.10	71.57	285276	204.17	6139	106045	37.17
XELPMOC	EQ	11-May-2022	241.00	242.15	242.20	228.10	238.00	237.75	235.53	28437	66.98	1645	14353	50.47
XPROINDIA	BE	11-May-2022	1186.15	1150.10	1204.95	1126.85	1126.85	1126.85	1139.49	10460	119.19	433	-	-
YAARI	EQ	11-May-2022	36.65	37.35	37.95	30.90	32.00	31.90	33.10	558704	184.92	4524	271131	48.53
YESBANK	EQ	11-May-2022	13.00	13.05	13.10	12.60	12.95	12.85	12.85	97715454	12554.76	51907	27810954	28.46
YUKEN	EQ	11-May-2022	512.45	504.85	520.00	496.25	520.00	511.80	503.96	4573	23.05	314	3033	66.32
ZEEL	EQ	11-May-2022	232.65	233.95	241.45	229.35	241.35	239.55	236.45	14030026	33174.46	70338	3942797	28.10
ZEELEARN	EQ	11-May-2022	6.35	6.35	6.45	6.05	6.05	6.05	6.11	4005921	244.84	2956	2896196	72.30
ZEEMEDIA	EQ	11-May-2022	16.80	16.70	17.15	16.00	16.45	16.50	16.33	4093280	668.54	5491	1939122	47.37
ZENITHEXPO	BE	11-May-2022	71.15	74.65	74.65	70.05	73.85	73.85	71.76	81	0.06	9	-	-
ZENITHSTL	EQ	11-May-2022	4.45	4.65	4.65	4.65	4.65	4.65	4.65	250064	11.63	94	250064	100.00
ZENSARTECH	EQ	11-May-2022	285.40	306.00	309.95	283.65	296.90	293.90	299.19	3206068	9592.10	55220	591861	18.46
ZENTEC	EQ	11-May-2022	168.65	165.00	167.00	160.25	160.25	160.25	160.91	467374	752.04	4785	281990	60.33
ZFCVINDIA	EQ	11-May-2022	7656.30	7616.00	7800.00	7461.15	7510.00	7500.95	7637.81	29427	2247.58	3798	23439	79.65
ZODIAC	BE	11-May-2022	106.55	108.65	108.65	101.25	101.25	101.25	101.88	12879	13.12	196	-	-
ZODIACLOTH	EQ	11-May-2022	95.80	96.00	99.80	93.20	97.10	97.40	96.37	54291	52.32	1294	28904	53.24
ZOMATO	EQ	11-May-2022	52.45	52.00	56.45	50.30	54.20	54.20	53.62	99812774	53516.04	213290	11305847	11.33
ZOTA	EQ	11-May-2022	292.55	295.00	297.80	286.00	286.05	287.65	289.34	18524	53.60	558	12193	65.82
ZUARI	EQ	11-May-2022	158.55	158.50	166.00	148.00	162.50	161.70	156.83	309139	484.81	7780	102445	33.14
ZUARIGLOB	EQ	11-May-2022	158.80	162.35	162.35	144.70	151.70	150.80	153.54	156459	240.23	6776	57571	36.80
ZYDUSLIFE	EQ	11-May-2022	330.10	330.10	333.25	319.00	332.00	331.70	327.41	1124719	3682.44	22534	404595	35.97
ZYDUSWELL	EQ	11-May-2022	1591.75	1591.75	1626.95	1543.10	1615.00	1591.75	1580.56	28545	451.17	4281	13586	47.60