nse-sec-bhavdata-full-2022-05-18.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	18-May-2022	84.30	85.00	87.65	84.20	85.50	85.30	85.86	132069	113.39	2721	63137	47.81
21STCENMGM	EQ	18-May-2022	25.95	26.30	26.35	25.60	25.60	25.65	26.01	8085	2.10	76	3144	38.89
3IINFOLTD	EQ	18-May-2022	50.95	51.70	52.80	50.35	51.50	50.70	51.43	503558	258.96	5404	224361	44.56
3MINDIA	EQ	18-May-2022	18641.45	18880.00	18880.00	18340.20	18579.00	18520.95	18509.35	4142	766.66	3093	2833	68.40
3PLAND	BE	18-May-2022	14.30	14.55	14.55	13.80	14.35	14.35	14.10	3364	0.47	35	-	-
563GS2026	GS	18-May-2022	103.95	98.91	98.91	98.91	98.91	98.91	98.91	5	0.00	1	5	100.00
5PAISA	EQ	18-May-2022	326.40	336.00	340.00	320.00	326.00	324.40	329.59	21065	69.43	1039	10866	51.58
610GS2031	GS	18-May-2022	97.50	97.50	97.50	97.50	97.50	97.50	97.50	6	0.01	2	6	100.00
63MOONS	EQ	18-May-2022	156.35	164.15	164.15	164.15	164.15	164.15	164.15	9002	14.78	102	9002	100.00
664GS2035	GS	18-May-2022	95.70	91.08	91.08	91.07	91.07	91.07	91.07	1000	0.91	4	1000	100.00
667GS2035	GS	18-May-2022	96.85	96.94	96.94	95.98	96.55	96.55	96.22	173	0.17	6	173	100.00
667GS2050	GS	18-May-2022	93.99	93.50	93.80	93.11	93.80	93.79	93.71	678	0.64	14	599	88.35
676GS2061	GS	18-May-2022	95.00	94.00	94.00	94.00	94.00	94.00	94.00	20	0.02	1	20	100.00
695GS2061	GS	18-May-2022	93.05	95.99	95.99	95.50	95.95	95.95	95.94	3100	2.97	9	3100	100.00
699GS2051	GS	18-May-2022	96.94	96.92	96.92	96.00	96.00	96.00	96.38	132	0.13	11	131	99.24
710GS2029	GS	18-May-2022	100.00	100.00	100.00	100.00	100.00	100.00	100.00	52	0.05	2	52	100.00
716GS2050	GS	18-May-2022	98.00	102.90	102.90	102.90	102.90	102.90	102.90	2	0.00	1	2	100.00
717GS2028	GS	18-May-2022	104.99	104.99	110.00	104.99	110.00	110.00	105.01	501	0.53	3	501	100.00
732GS2024	GS	18-May-2022	100.01	101.40	101.40	101.40	101.40	101.40	101.40	35	0.04	1	35	100.00
772GS2055	GS	18-May-2022	114.00	114.00	114.00	114.00	114.00	114.00	114.00	1	0.00	1	1	100.00
A2ZINFRA	EQ	18-May-2022	11.70	12.25	12.25	12.25	12.25	12.25	12.25	209508	25.66	83	159508	76.13
AAKASH	EQ	18-May-2022	20.50	20.95	20.95	20.00	20.40	20.25	20.39	42969	8.76	277	30470	70.91
AAREYDRUGS	EQ	18-May-2022	42.20	43.20	45.00	41.25	41.75	41.60	42.24	49657	20.97	682	28712	57.82
AARON	EQ	18-May-2022	126.85	127.40	129.00	120.55	120.70	121.70	124.37	6155	7.66	275	3695	60.03
AARTIDRUGS	EQ	18-May-2022	419.65	428.00	432.40	419.00	431.00	429.05	423.55	103194	437.08	7930	45759	44.34
AARTIIND	EQ	18-May-2022	772.75	770.00	791.50	770.00	787.35	785.50	782.98	545850	4273.91	22485	251498	46.07
AARTISURF	EQ	18-May-2022	713.75	716.10	764.95	716.10	731.00	730.35	743.83	17898	133.13	1845	8109	45.31
AARVEEDEN	EQ	18-May-2022	23.70	24.50	25.95	23.60	25.95	25.50	24.95	11424	2.85	181	7650	66.96
AARVI	EQ	18-May-2022	97.90	100.00	102.75	100.00	102.75	102.75	102.30	8589	8.79	81	7736	90.07
AAVAS	EQ	18-May-2022	2187.35	2198.90	2309.80	2196.90	2225.00	2232.70	2253.81	83876	1890.40	13925	33436	39.86
ABAN	EQ	18-May-2022	50.95	51.40	52.60	50.45	51.25	51.35	51.56	270845	139.64	2844	150696	55.64
ABB	EQ	18-May-2022	2294.35	2312.65	2345.00	2256.45	2274.60	2279.00	2307.18	270494	6240.79	22361	77588	28.68
ABBOTINDIA	EQ	18-May-2022	17636.10	17499.00	17986.15	17438.65	17820.00	17875.55	17729.11	27037	4793.42	10512	5887	21.77
ABCAPITAL	EQ	18-May-2022	102.10	102.70	102.90	99.75	100.75	100.55	101.27	4437087	4493.39	21546	1149157	25.90
ABCOTS	SM	18-May-2022	40.00	38.00	38.00	38.00	38.00	38.00	38.00	28000	10.64	7	20000	71.43
ABFRL	EQ	18-May-2022	280.05	279.50	284.00	274.65	280.80	280.45	279.67	7446822	20826.72	70616	1063966	14.29
ABMINTLLTD	EQ	18-May-2022	93.15	96.40	97.20	91.05	91.40	91.50	94.46	1159	1.09	41	538	46.42
ABSLAMC	EQ	18-May-2022	470.50	479.90	479.90	451.55	466.10	463.30	461.48	239008	1102.98	8045	194683	81.45
ABSLBANETF	EQ	18-May-2022	34.25	34.25	34.58	33.80	34.19	34.17	34.37	1572	0.54	100	1033	65.71
ABSLNN50ET	EQ	18-May-2022	39.74	45.40	45.40	40.00	40.04	40.11	40.24	20305	8.17	66	11185	55.08
ACC	EQ	18-May-2022	2225.85	2249.00	2252.00	2218.20	2239.75	2236.65	2232.21	851138	18999.18	36788	504411	59.26
ACCELYA	EQ	18-May-2022	977.25	980.00	1005.00	971.35	971.70	973.80	987.15	8049	79.46	1240	4222	52.45
ACCURACY	EQ	18-May-2022	241.60	243.95	244.75	238.55	242.75	242.95	241.79	27937	67.55	546	15564	55.71
ACE	EQ	18-May-2022	192.65	192.95	196.00	191.05	192.00	191.85	193.69	172146	333.42	4187	73501	42.70
ACEINTEG	SM	18-May-2022	29.00	30.45	30.45	30.45	30.45	30.45	30.45	4500	1.37	1	4500	100.00
ACRYSIL	EQ	18-May-2022	690.25	685.00	685.00	626.00	639.85	638.10	643.60	313513	2017.78	18883	137375	43.82
ADANIENT	EQ	18-May-2022	2184.85	2199.70	2216.90	2172.00	2185.00	2181.10	2192.29	1296983	28433.61	45269	290995	22.44
ADANIGREEN	EQ	18-May-2022	2285.80	2332.00	2437.00	2287.00	2406.00	2396.10	2387.49	1603590	38285.63	119262	490607	30.59
ADANIPORTS	EQ	18-May-2022	744.75	752.65	767.20	742.00	758.85	759.80	758.16	9020504	68390.15	128807	2491523	27.62
ADANIPOWER	EQ	18-May-2022	280.70	294.70	294.70	283.60	294.70	294.70	292.85	36111034	105750.53	181573	13168224	36.47
ADANITRANS	EQ	18-May-2022	2333.40	2361.40	2450.00	2292.00	2320.00	2316.00	2374.85	384413	9129.25	45589	189044	49.18
ADFFOODS	EQ	18-May-2022	716.85	722.40	740.00	718.65	738.00	727.35	730.98	9695	70.87	904	4124	42.54
ADL	BE	18-May-2022	56.10	54.05	57.40	54.05	54.25	54.25	54.73	1760	0.96	23	-	-
ADORWELD	EQ	18-May-2022	647.95	651.00	661.55	650.25	660.00	655.65	657.98	10080	66.32	473	6892	68.37
ADROITINFO	BE	18-May-2022	10.95	10.45	10.95	10.45	10.50	10.70	10.65	2409	0.26	17	-	-
ADSL	EQ	18-May-2022	137.55	138.40	144.00	134.00	139.35	142.70	140.26	387399	543.38	7790	178377	46.04
ADVANIHOTR	EQ	18-May-2022	72.80	73.70	76.00	72.60	72.70	72.85	74.33	38272	28.45	718	21724	56.76
ADVENZYMES	EQ	18-May-2022	283.05	285.80	291.60	280.90	283.50	282.15	287.08	52590	150.98	3679	17026	32.37
AEGISCHEM	EQ	18-May-2022	203.20	204.00	204.75	199.10	201.40	201.25	202.21	228375	461.79	6750	79362	34.75
AFFLE	EQ	18-May-2022	1108.80	1095.00	1153.80	1072.00	1105.00	1107.90	1111.75	1006374	11188.32	54934	126077	12.53
AGARIND	EQ	18-May-2022	593.50	600.00	634.30	587.10	630.30	625.35	609.36	162399	989.60	20307	50697	31.22
AGI	EQ	18-May-2022	254.70	258.50	261.50	238.10	240.60	241.15	248.12	227079	563.43	9201	123356	54.32
AGRITECH	BE	18-May-2022	80.95	80.95	82.90	78.90	79.10	79.70	80.21	3681	2.95	70	-	-
AGROPHOS	EQ	18-May-2022	48.25	45.85	45.85	45.85	45.85	45.85	45.85	15859	7.27	262	15859	100.00
AGSTRA	EQ	18-May-2022	97.85	98.65	101.60	97.10	97.80	97.65	99.04	546425	541.20	12617	228547	41.83
AHLADA	EQ	18-May-2022	99.35	99.95	100.90	90.85	92.80	92.30	95.85	31620	30.31	954	15134	47.86
AHLEAST	EQ	18-May-2022	240.95	254.90	254.90	223.25	230.00	229.00	228.74	19175	43.86	770	10383	54.15
AHLUCONT	EQ	18-May-2022	454.95	451.10	460.20	446.15	446.95	447.65	453.00	8446	38.26	829	5274	62.44
AIAENG	EQ	18-May-2022	1800.15	1809.60	1838.85	1761.15	1780.00	1774.75	1777.03	58308	1036.15	6735	32549	55.82
AILIMITED	SM	18-May-2022	27.30	28.65	28.65	27.45	28.65	28.65	28.18	15000	4.23	5	9000	60.00
AIRAN	EQ	18-May-2022	18.60	18.80	19.15	18.35	19.10	18.70	18.74	409694	76.79	1218	357164	87.18
AIROLAM	EQ	18-May-2022	68.05	67.25	70.00	67.25	69.75	69.00	68.75	28279	19.44	207	11474	40.57
AIRTELPP	E1	18-May-2022	319.35	334.00	334.10	307.90	312.00	313.75	318.87	283835	905.07	3978	172910	60.92
AISL	SM	18-May-2022	54.00	55.95	55.95	54.20	54.20	54.20	55.08	2400	1.32	2	2400	100.00
AJANTPHARM	EQ	18-May-2022	1706.55	1715.50	1722.00	1685.00	1703.00	1702.70	1703.18	86562	1474.31	6326	65530	75.70
AJMERA	EQ	18-May-2022	281.90	284.50	292.00	282.00	286.50	286.50	287.24	60194	172.90	1894	37259	61.90
AJOONI	EQ	18-May-2022	59.85	60.00	61.70	58.45	59.00	59.30	59.71	11003	6.57	226	8475	77.02
AJRINFRA	BE	18-May-2022	1.80	1.85	1.85	1.80	1.85	1.85	1.83	712598	13.05	191	-	-
AKASH	EQ	18-May-2022	40.55	42.55	42.55	42.55	42.55	42.55	42.55	40933	17.42	131	40932	100.00
AKG	EQ	18-May-2022	32.55	32.30	35.65	32.30	32.85	33.10	33.83	118185	39.98	1210	52745	44.63
AKSHARCHEM	EQ	18-May-2022	329.50	332.85	339.05	325.00	325.25	326.80	330.70	6515	21.54	504	4069	62.46
AKSHOPTFBR	EQ	18-May-2022	10.55	10.60	10.85	10.45	10.55	10.60	10.69	431112	46.08	736	223804	51.91
AKZOINDIA	EQ	18-May-2022	1773.45	1775.00	1788.20	1773.00	1775.50	1781.05	1779.49	1285	22.87	371	922	71.75
ALANKIT	EQ	18-May-2022	13.00	13.10	13.30	13.00	13.00	13.05	13.14	211458	27.78	642	158259	74.84
ALBERTDAVD	EQ	18-May-2022	527.60	534.95	548.00	531.00	541.50	540.05	541.62	9269	50.20	705	6391	68.95
ALEMBICLTD	EQ	18-May-2022	70.25	71.60	72.50	69.00	70.40	70.80	70.97	216654	153.77	5031	54365	25.09
ALICON	EQ	18-May-2022	680.00	686.40	701.10	679.95	685.15	692.15	692.01	6301	43.60	647	4028	63.93
ALKALI	BE	18-May-2022	88.55	88.70	92.90	86.00	86.00	88.20	89.17	3651	3.26	80	-	-
ALKEM	EQ	18-May-2022	2902.75	2916.00	2964.40	2900.00	2942.00	2945.10	2941.50	113305	3332.86	14619	42010	37.08
ALKYLAMINE	EQ	18-May-2022	3060.70	3083.80	3129.05	2980.45	2990.00	3001.25	3065.03	51028	1564.03	9813	13126	25.72
ALLCARGO	EQ	18-May-2022	322.00	323.90	332.95	312.35	318.35	318.35	322.43	260196	838.96	9064	128354	49.33
ALLSEC	EQ	18-May-2022	494.65	495.00	503.70	481.65	489.50	487.35	494.53	9211	45.55	702	5736	62.27
ALMONDZ	EQ	18-May-2022	100.05	103.95	103.95	98.10	99.00	98.25	100.13	2285	2.29	81	1930	84.46
ALOKINDS	EQ	18-May-2022	23.55	23.70	23.85	22.90	23.15	23.10	23.28	8653757	2014.68	9577	2834677	32.76
ALPA	EQ	18-May-2022	68.85	70.00	71.45	68.55	69.95	69.30	70.20	28069	19.70	627	15422	54.94
ALPHAGEO	EQ	18-May-2022	283.55	286.00	292.25	282.10	284.95	283.45	286.62	5391	15.45	527	2397	44.46
AMARAJABAT	EQ	18-May-2022	522.05	525.00	531.30	516.05	520.65	520.40	523.66	345311	1808.26	11751	82090	23.77
AMBER	EQ	18-May-2022	2679.95	2712.55	2738.45	2490.30	2500.00	2533.40	2622.38	426297	11179.13	30359	204480	47.97
AMBICAAGAR	EQ	18-May-2022	22.60	22.50	23.30	22.50	23.00	22.80	22.81	37612	8.58	255	22548	59.95
AMBIKCO	EQ	18-May-2022	1964.45	1960.00	2010.00	1922.00	1947.90	1952.90	1962.10	26223	514.52	5035	9026	34.42
AMBUJACEM	EQ	18-May-2022	368.80	369.25	372.60	359.70	361.20	361.10	364.08	11887905	43282.01	179443	6360151	53.50
AMDIND	EQ	18-May-2022	40.90	43.90	43.90	40.55	41.40	42.00	41.54	44661	18.55	577	21783	48.77
AMIORG	EQ	18-May-2022	962.20	979.00	1015.00	965.35	994.50	1002.00	997.26	235653	2350.08	16575	76994	32.67
AMJLAND	EQ	18-May-2022	28.10	28.05	30.40	28.05	29.30	29.20	29.63	121312	35.94	740	69501	57.29
AMJUMBO	SM	18-May-2022	7.00	7.25	7.35	6.65	6.65	6.65	7.09	64000	4.54	7	48000	75.00
AMRUTANJAN	EQ	18-May-2022	825.30	829.45	840.00	821.00	821.10	824.85	831.29	9766	81.18	1913	4298	44.01
ANANDRATHI	EQ	18-May-2022	659.90	666.05	669.55	635.25	636.10	638.20	651.87	47962	312.65	3155	14989	31.25
ANANTRAJ	EQ	18-May-2022	53.85	53.80	59.50	53.75	58.75	58.65	57.28	3148540	1803.41	15787	1038587	32.99
ANDHRACEMT	EQ	18-May-2022	9.30	9.75	9.75	9.75	9.75	9.75	9.75	152241	14.84	223	152230	99.99
ANDHRAPAP	EQ	18-May-2022	343.90	345.00	355.00	342.95	351.00	350.85	349.39	89983	314.39	3796	43480	48.32
ANDHRSUGAR	EQ	18-May-2022	146.70	147.85	151.25	144.70	148.60	148.15	148.10	485724	719.36	7994	102805	21.17
ANDREWYU	EQ	18-May-2022	23.95	24.20	24.70	23.50	23.80	23.80	24.03	201101	48.33	1181	98092	48.78
ANGELONE	EQ	18-May-2022	1462.60	1480.00	1539.00	1475.05	1532.90	1524.65	1514.40	2132572	32295.62	83278	519539	24.36
ANIKINDS	EQ	18-May-2022	27.05	27.45	28.40	27.30	27.40	27.50	28.00	39520	11.06	277	29427	74.46
ANKITMETAL	EQ	18-May-2022	6.70	7.00	7.00	7.00	7.00	7.00	7.00	73606	5.15	139	55303	75.13
ANMOL	EQ	18-May-2022	190.00	193.65	193.65	186.00	186.40	187.85	189.94	3164	6.01	165	1518	47.98
ANSALAPI	BE	18-May-2022	14.55	14.15	14.90	13.85	13.85	13.85	14.00	126717	17.74	261	-	-
ANSALHSG	EQ	18-May-2022	7.15	7.25	7.30	7.00	7.05	7.00	7.11	63248	4.50	224	46376	73.32
ANTGRAPHIC	BE	18-May-2022	1.20	1.25	1.25	1.20	1.25	1.25	1.24	459405	5.69	558	-	-
ANUP	EQ	18-May-2022	809.00	825.00	879.65	801.15	811.00	809.05	826.49	35735	295.35	3798	10608	29.69
ANURAS	EQ	18-May-2022	783.75	786.15	797.00	779.30	781.00	782.85	788.67	53010	418.07	5952	21490	40.54
APARINDS	EQ	18-May-2022	611.85	620.95	623.95	593.10	599.00	600.60	603.27	29993	180.94	4995	14190	47.31
APCL	EQ	18-May-2022	231.85	234.85	241.65	229.10	239.50	238.20	237.50	17382	41.28	855	9115	52.44
APCOTEXIND	EQ	18-May-2022	591.15	603.80	610.00	580.00	582.75	586.80	597.99	181060	1082.73	7608	45837	25.32
APEX	EQ	18-May-2022	278.65	281.35	283.85	275.35	279.50	280.10	279.75	51431	143.88	4031	20810	40.46
APLAPOLLO	EQ	18-May-2022	913.05	907.00	931.25	900.65	908.40	911.45	919.01	714087	6562.55	17874	566061	79.27
APLLTD	EQ	18-May-2022	748.05	749.10	760.00	743.90	749.55	750.30	751.90	349350	2626.78	8219	155362	44.47
APOLLO	EQ	18-May-2022	121.50	123.20	124.80	120.10	121.60	121.35	122.26	27092	33.12	810	14077	51.96
APOLLOHOSP	EQ	18-May-2022	3813.15	3822.00	3842.00	3725.00	3739.10	3735.00	3768.02	427461	16106.82	43369	154449	36.13
APOLLOPIPE	EQ	18-May-2022	528.35	530.20	543.90	515.00	520.00	523.25	529.92	49552	262.58	3167	20887	42.15
APOLLOTYRE	EQ	18-May-2022	214.90	215.00	219.00	213.30	214.50	214.10	215.83	4081629	8809.34	42757	1246535	30.54
APOLSINHOT	EQ	18-May-2022	707.75	700.50	718.35	700.00	707.75	709.20	706.57	531	3.75	23	511	96.23
APTECHT	EQ	18-May-2022	277.50	281.50	293.80	279.10	285.00	283.70	286.28	168261	481.70	6703	52313	31.09
APTUS	EQ	18-May-2022	318.90	320.45	327.00	314.10	314.50	315.00	321.29	169474	544.50	7391	99411	58.66
ARCHIDPLY	EQ	18-May-2022	50.80	51.80	54.20	50.80	53.50	53.30	53.40	98234	52.46	1110	57248	58.28
ARCHIES	BE	18-May-2022	18.00	18.15	18.25	17.60	17.80	17.80	17.94	15751	2.83	86	-	-
ARENTERP	EQ	18-May-2022	37.00	38.80	38.80	35.50	37.75	37.10	37.18	1798	0.67	92	977	54.34
ARIES	EQ	18-May-2022	141.20	140.20	144.00	139.40	141.85	141.35	141.56	36398	51.52	900	20656	56.75
ARIHANTCAP	EQ	18-May-2022	80.95	83.20	84.90	79.85	84.60	83.30	83.01	315927	262.24	1111	127998	40.52
ARIHANTSUP	EQ	18-May-2022	136.60	138.60	143.40	133.15	143.40	143.40	141.83	108428	153.79	582	59893	55.24
ARMANFIN	EQ	18-May-2022	984.35	986.75	1009.95	984.55	1003.95	1002.50	998.74	5229	52.22	590	3574	68.35
AROGRANITE	EQ	18-May-2022	46.80	46.80	48.00	46.80	47.50	47.35	47.54	19596	9.32	282	12858	65.62
ARROWGREEN	EQ	18-May-2022	105.55	111.60	111.60	104.00	110.30	106.40	108.14	3194	3.45	248	1792	56.11
ARSHIYA	EQ	18-May-2022	22.65	22.90	23.20	22.00	22.30	22.10	22.54	291429	65.69	1200	183273	62.89
ARSSINFRA	EQ	18-May-2022	25.95	26.45	26.85	26.00	26.50	26.35	26.42	5958	1.57	177	4092	68.68
ARTEMISMED	EQ	18-May-2022	39.20	38.75	39.95	38.75	39.50	39.50	39.41	42083	16.59	336	31643	75.19
ARTNIRMAN	EQ	18-May-2022	66.85	66.10	70.15	66.10	68.40	69.40	69.51	2813	1.96	60	2423	86.14
ARVEE	BE	18-May-2022	87.70	90.00	92.05	90.00	92.05	92.05	91.48	248	0.23	16	-	-
ARVIND	EQ	18-May-2022	109.05	109.70	114.85	106.40	107.80	107.85	110.78	4153087	4600.90	34497	885709	21.33
ARVINDFASN	EQ	18-May-2022	244.60	254.00	254.00	238.50	240.70	242.40	244.83	115547	282.90	6491	40923	35.42
ARVSMART	EQ	18-May-2022	175.50	175.55	177.75	171.35	174.35	172.90	174.84	17999	31.47	439	11742	65.24
ASAHIINDIA	EQ	18-May-2022	428.60	429.00	433.85	418.30	424.80	424.80	424.53	163309	693.30	15049	74770	45.78
ASAHISONG	EQ	18-May-2022	308.50	308.05	319.15	305.00	306.00	306.60	309.96	16089	49.87	807	10341	64.27
ASAL	BE	18-May-2022	448.55	470.95	470.95	470.95	470.95	470.95	470.95	4693	22.10	178	-	-
ASALCBR	EQ	18-May-2022	457.85	462.70	468.00	452.00	456.30	454.40	459.59	14032	64.49	1201	7151	50.96
ASHAPURMIN	EQ	18-May-2022	123.30	123.50	125.00	120.80	122.90	121.90	122.96	146673	180.36	2212	58413	39.83
ASHIANA	EQ	18-May-2022	127.70	128.35	129.00	125.25	126.20	126.55	127.37	18718	23.84	632	10301	55.03
ASHIMASYN	EQ	18-May-2022	12.65	12.65	12.85	12.30	12.60	12.55	12.54	78715	9.87	341	59183	75.19
ASHOKA	EQ	18-May-2022	75.25	76.25	76.25	74.00	74.60	74.50	75.22	667359	501.99	8745	319264	47.84
ASHOKLEY	EQ	18-May-2022	127.55	126.60	128.50	124.95	126.35	126.40	126.34	8855450	11188.21	53105	2194557	24.78
ASIANENE	EQ	18-May-2022	94.75	94.00	99.00	93.00	94.00	93.85	95.65	88300	84.46	1681	46388	52.53
ASIANHOTNR	EQ	18-May-2022	78.50	79.65	81.25	77.85	77.95	78.20	79.12	5976	4.73	228	3634	60.81
ASIANPAINT	EQ	18-May-2022	3050.00	3030.00	3128.80	3026.00	3105.00	3100.10	3092.50	1379763	42669.21	89791	688018	49.86
ASIANTILES	EQ	18-May-2022	68.30	67.50	68.10	65.05	65.70	65.40	66.13	2409863	1593.61	13677	1088437	45.17
ASLIND	SM	18-May-2022	35.00	36.75	36.75	36.75	36.75	36.75	36.75	4000	1.47	1	4000	100.00
ASPINWALL	EQ	18-May-2022	177.60	179.00	184.00	175.20	177.00	176.20	176.60	26849	47.42	124	25394	94.58
ASTEC	EQ	18-May-2022	1848.90	1864.00	1876.95	1776.10	1782.10	1791.75	1834.07	23201	425.52	2759	13935	60.06
ASTERDM	EQ	18-May-2022	173.15	174.05	177.70	173.40	176.40	175.85	175.77	198087	348.18	4469	75654	38.19
ASTRAL	EQ	18-May-2022	1752.75	1771.00	1775.00	1740.00	1740.60	1748.65	1753.11	324699	5692.34	35729	177566	54.69
ASTRAMICRO	EQ	18-May-2022	235.20	236.80	237.90	227.25	229.30	229.45	232.26	229386	532.77	4129	98444	42.92
ASTRAZEN	EQ	18-May-2022	2573.55	2560.30	2610.00	2560.30	2600.05	2601.10	2598.16	3470	90.16	1115	2226	64.15
ASTRON	EQ	18-May-2022	45.85	46.00	47.40	45.90	46.95	46.60	46.62	45174	21.06	685	17648	39.07
ATALREAL	SM	18-May-2022	137.30	139.90	139.90	127.10	127.10	127.20	131.98	46400	61.24	20	8000	17.24
ATFL	EQ	18-May-2022	816.10	822.90	825.05	812.00	814.00	815.00	819.30	3833	31.40	376	2854	74.46
ATGL	EQ	18-May-2022	2500.50	2543.00	2561.95	2460.00	2492.00	2485.70	2527.69	412949	10438.07	18546	278216	67.37
ATLANTA	EQ	18-May-2022	16.00	16.35	16.50	15.60	16.10	15.75	16.12	25557	4.12	173	15562	60.89
ATUL	EQ	18-May-2022	8403.70	8429.90	8604.00	8374.25	8429.90	8426.75	8486.95	19966	1694.50	4047	7025	35.18
ATULAUTO	EQ	18-May-2022	176.60	177.00	183.95	175.35	180.90	179.85	180.24	64255	115.81	2057	29477	45.88
AUBANK	EQ	18-May-2022	1315.40	1329.00	1336.75	1280.00	1285.00	1283.05	1306.20	1152096	15048.69	51884	525437	45.61
AURIONPRO	EQ	18-May-2022	334.85	337.00	358.00	332.00	337.00	341.70	347.56	149079	518.14	3900	53214	35.70
AUROPHARMA	EQ	18-May-2022	535.65	536.45	566.65	534.10	560.50	559.60	552.68	6093958	33679.85	113463	1036939	17.02
AURUM	BE	18-May-2022	90.10	94.60	94.60	92.00	93.30	92.90	93.24	48531	45.25	705	-	-
AUSOMENT	EQ	18-May-2022	72.00	69.85	72.95	69.85	70.15	70.25	70.71	5013	3.54	137	3680	73.41
AUTOAXLES	EQ	18-May-2022	1624.50	1634.00	1634.00	1555.00	1574.00	1570.65	1587.10	23171	367.75	4091	8236	35.54
AUTOBEES	EQ	18-May-2022	109.44	109.44	110.68	109.11	110.00	109.56	109.93	9726	10.69	172	6383	65.63
AUTOIND	BE	18-May-2022	60.70	63.40	63.40	58.60	59.75	59.55	60.47	17700	10.70	197	-	-
AVADHSUGAR	EQ	18-May-2022	655.95	660.00	684.70	660.00	681.65	677.75	672.95	194992	1312.20	9633	48904	25.08
AVANTIFEED	EQ	18-May-2022	455.50	458.80	463.95	449.00	458.00	457.95	457.37	361556	1653.64	13604	170855	47.26
AVROIND	EQ	18-May-2022	120.65	120.65	126.00	115.15	115.15	115.30	119.31	30574	36.48	567	12586	41.17
AVTNPL	EQ	18-May-2022	104.50	105.00	106.70	102.60	104.55	104.65	104.64	110561	115.69	3119	51201	46.31
AWHCL	EQ	18-May-2022	258.20	260.20	260.20	254.05	255.05	255.50	257.43	31396	80.82	2066	16948	53.98
AWL	BE	18-May-2022	606.25	635.00	636.55	628.00	636.55	636.55	635.97	984525	6261.25	11161	-	-
AXISBANK	EQ	18-May-2022	654.95	654.75	670.40	650.30	659.95	659.45	662.79	13013873	86254.12	168575	6559149	50.40
AXISBNKETF	EQ	18-May-2022	344.25	347.98	347.98	340.21	340.21	340.32	343.89	396	1.36	41	323	81.57
AXISBPSETF	EQ	18-May-2022	10.29	10.37	10.37	10.24	10.32	10.30	10.33	5584	0.58	649	4173	74.73
AXISCADES	EQ	18-May-2022	149.05	153.50	156.50	145.05	147.25	147.85	153.50	150349	230.78	1648	69054	45.93
AXISCETF	EQ	18-May-2022	65.80	67.50	67.50	67.00	67.50	67.50	67.34	494	0.33	23	487	98.58
AXISGOLD	EQ	18-May-2022	43.64	43.21	43.64	43.16	43.59	43.58	43.47	492894	214.25	949	477500	96.88
AXISHCETF	EQ	18-May-2022	80.06	81.99	81.99	79.80	79.80	80.43	80.75	682	0.55	105	437	64.08
AXISNIFTY	EQ	18-May-2022	172.11	174.00	178.11	170.96	172.30	171.60	173.21	4113	7.12	140	1796	43.67
AXISTECETF	EQ	18-May-2022	311.66	324.70	324.70	307.00	315.10	316.29	312.06	1580	4.93	118	838	53.04
AYMSYNTEX	EQ	18-May-2022	105.65	107.20	108.20	103.05	104.80	104.45	105.48	29203	30.80	773	16171	55.37
BAFNAPH	EQ	18-May-2022	128.70	127.00	130.85	127.00	127.50	127.50	127.75	615	0.79	46	384	62.44
BAGFILMS	BE	18-May-2022	6.60	6.80	6.90	6.80	6.90	6.90	6.88	117222	8.07	150	-	-
BAJAJ-AUTO	EQ	18-May-2022	3742.90	3743.00	3829.50	3736.20	3783.00	3791.20	3797.34	507061	19254.84	48274	226444	44.66
BAJAJCON	EQ	18-May-2022	148.85	150.00	150.80	145.45	146.00	145.95	147.61	424269	626.26	11294	234119	55.18
BAJAJELEC	EQ	18-May-2022	998.75	980.00	987.00	947.00	955.50	957.80	958.20	244126	2339.20	15657	43221	17.70
BAJAJFINSV	EQ	18-May-2022	12972.10	13080.00	13149.65	12610.05	12754.90	12762.15	12862.76	374054	48113.66	62116	73748	19.72
BAJAJHCARE	EQ	18-May-2022	310.20	301.15	351.65	300.05	338.00	338.70	336.88	313746	1056.96	10866	102636	32.71
BAJAJHIND	EQ	18-May-2022	15.80	16.20	16.45	15.50	16.00	16.05	15.94	13718719	2186.53	12942	5368923	39.14
BAJAJHLDNG	EQ	18-May-2022	4950.90	4950.90	5050.00	4865.30	4902.05	4902.10	4914.05	54962	2700.86	5998	39045	71.04
BAJFINANCE	EQ	18-May-2022	5837.30	5889.95	5956.70	5790.00	5826.90	5815.20	5869.06	1655094	97138.48	129827	607145	36.68
BALAJITELE	EQ	18-May-2022	60.05	60.65	61.50	60.10	60.30	60.40	60.86	50144	30.52	964	24172	48.21
BALAMINES	EQ	18-May-2022	3028.25	3060.00	3073.05	2955.40	2977.00	2962.85	3002.68	70603	2119.98	11053	26525	37.57
BALAXI	EQ	18-May-2022	419.75	425.95	435.00	420.00	420.10	421.90	427.57	1711	7.32	127	1283	74.99
BALKRISHNA	EQ	18-May-2022	44.35	46.55	46.55	46.55	46.55	46.55	46.55	2385	1.11	25	2385	100.00
BALKRISIND	EQ	18-May-2022	2127.20	2135.00	2181.55	2105.35	2116.15	2126.55	2141.28	237552	5086.65	21769	54527	22.95
BALLARPUR	BZ	18-May-2022	1.60	1.55	1.65	1.55	1.65	1.65	1.64	3645341	59.77	1042	-	-
BALMLAWRIE	EQ	18-May-2022	115.55	116.30	116.75	115.00	115.05	115.15	115.70	84193	97.41	1916	45215	53.70
BALPHARMA	EQ	18-May-2022	103.25	103.90	106.40	103.70	104.00	104.80	105.12	23535	24.74	622	11910	50.61
BALRAMCHIN	EQ	18-May-2022	420.70	423.95	432.20	412.90	428.00	428.65	423.98	4041993	17137.26	50750	463843	11.48
BANARBEADS	EQ	18-May-2022	76.80	78.65	78.65	75.50	77.15	76.30	76.88	7477	5.75	162	5041	67.42
BANARISUG	EQ	18-May-2022	2529.10	2566.95	2598.00	2531.30	2559.00	2552.30	2565.94	441	11.32	217	181	41.04
BANCOINDIA	EQ	18-May-2022	128.05	128.00	131.25	127.65	129.90	129.60	129.59	45713	59.24	2473	17145	37.51
BANDHANBNK	EQ	18-May-2022	341.55	342.95	346.00	329.65	331.20	330.80	337.40	7231125	24397.53	66576	2097491	29.01
BANG	EQ	18-May-2022	45.00	45.80	47.25	44.20	47.25	47.25	47.00	64077	30.11	364	46273	72.21
BANKA	EQ	18-May-2022	74.90	75.70	76.00	72.20	72.30	72.70	74.30	3232	2.40	91	2324	71.91
BANKBARODA	EQ	18-May-2022	102.15	102.15	102.70	99.10	99.60	99.45	100.89	20090443	20269.50	64344	4754287	23.66
BANKBEES	EQ	18-May-2022	345.60	357.49	357.49	343.75	345.18	345.11	346.11	955375	3306.61	11264	622976	65.21
BANKINDIA	EQ	18-May-2022	44.80	44.80	45.90	44.25	44.40	44.60	44.88	2214315	993.74	6998	593580	26.81
BANSWRAS	EQ	18-May-2022	234.85	238.95	238.95	228.00	228.55	229.20	233.89	16067	37.58	584	9129	56.82
BARBEQUE	EQ	18-May-2022	999.45	1005.45	1049.65	958.00	965.00	990.85	1013.80	208219	2110.93	16893	61965	29.76
BARTRONICS	BZ	18-May-2022	5.05	5.05	5.30	5.00	5.00	5.00	5.16	11331	0.58	49	-	-
BASF	EQ	18-May-2022	2456.50	2460.00	2541.85	2459.90	2493.15	2520.60	2505.49	25934	649.77	4479	9250	35.67
BASML	EQ	18-May-2022	71.55	71.85	72.90	68.80	69.90	69.75	70.74	187820	132.87	2332	98472	52.43
BATAINDIA	EQ	18-May-2022	1763.10	1765.00	1779.45	1746.40	1752.05	1754.45	1760.78	215424	3793.15	15827	99182	46.04
BAYERCROP	EQ	18-May-2022	4618.60	4642.90	4752.00	4600.00	4705.00	4691.15	4658.19	4439	206.78	1748	1623	36.56
BBETF0432	EQ	18-May-2022	984.81	984.99	984.99	980.50	982.98	982.84	982.10	2197	21.58	38	1950	88.76
BBL	EQ	18-May-2022	1599.75	1600.00	1648.75	1581.85	1625.00	1596.00	1612.85	8607	138.82	1511	4831	56.13
BBOX	EQ	18-May-2022	172.10	172.10	176.95	164.00	170.00	171.40	170.30	101195	172.33	3643	39967	39.50
BBTC	EQ	18-May-2022	945.35	953.00	962.00	941.75	948.10	944.65	951.14	46973	446.78	3496	16825	35.82
BBTCL	SM	18-May-2022	258.55	258.00	258.00	247.00	247.00	247.00	252.50	2000	5.05	2	2000	100.00
BCG	EQ	18-May-2022	63.45	63.85	64.45	62.00	62.30	62.15	63.13	1925282	1215.40	15478	1466155	76.15
BCLIND	BE	18-May-2022	397.45	410.00	415.00	397.00	414.00	413.65	407.51	25140	102.45	521	-	-
BCONCEPTS	BE	18-May-2022	99.45	103.00	104.10	102.00	103.60	103.60	103.01	3202	3.30	28	-	-
BCP	EQ	18-May-2022	4.90	5.00	5.00	4.80	4.90	4.90	4.90	131415	6.44	359	75163	57.20
BDL	EQ	18-May-2022	712.35	718.40	732.60	695.10	714.50	714.60	714.57	1175437	8399.29	37959	211534	18.00
BEARDSELL	EQ	18-May-2022	15.05	14.45	15.50	14.45	15.40	15.40	15.17	27591	4.19	157	17507	63.45
BECTORFOOD	EQ	18-May-2022	295.25	297.80	299.80	294.00	294.15	294.50	296.64	82843	245.75	2918	37742	45.56
BEDMUTHA	EQ	18-May-2022	79.55	82.70	82.70	79.00	81.40	80.50	80.41	14125	11.36	168	8304	58.79
BEL	EQ	18-May-2022	232.75	234.50	237.25	232.00	233.85	233.10	234.02	6292994	14726.55	54986	2992582	47.55
BEML	EQ	18-May-2022	1440.55	1457.00	1487.95	1447.80	1470.00	1469.60	1468.86	83320	1223.86	9196	20995	25.20
BEPL	EQ	18-May-2022	116.60	117.20	120.00	115.60	118.00	117.75	118.06	255235	301.33	5610	125158	49.04
BERGEPAINT	EQ	18-May-2022	641.40	647.60	649.40	636.55	642.95	640.75	642.16	563987	3621.69	27302	273518	48.50
BESTAGRO	EQ	18-May-2022	818.90	820.00	830.00	790.00	795.25	797.30	807.56	18067	145.90	1436	8315	46.02
BETA	SM	18-May-2022	876.70	870.00	871.00	857.00	869.00	869.00	867.57	2000	17.35	10	1600	80.00
BEWLTD	SM	18-May-2022	645.00	650.00	670.00	650.00	670.00	669.95	661.83	1500	9.93	6	1250	83.33
BFINVEST	EQ	18-May-2022	278.45	279.85	283.75	275.25	278.00	278.75	279.06	8028	22.40	447	3999	49.81
BFUTILITIE	EQ	18-May-2022	334.60	336.40	342.00	330.65	336.10	336.50	337.38	141192	476.35	5863	35644	25.25
BGRENERGY	EQ	18-May-2022	73.15	74.50	75.85	72.00	72.65	72.90	73.90	157397	116.31	2122	85475	54.31
BHAGCHEM	EQ	18-May-2022	810.20	809.90	811.50	800.00	800.00	800.00	802.73	2880	23.12	168	2110	73.26
BHAGERIA	EQ	18-May-2022	210.05	211.15	214.60	208.85	214.00	212.25	211.57	26134	55.29	1072	14467	55.36
BHAGYANGR	EQ	18-May-2022	42.20	42.95	43.55	39.40	40.75	40.90	41.57	26405	10.98	410	13197	49.98
BHAGYAPROP	EQ	18-May-2022	39.80	40.50	40.50	37.85	38.55	38.50	38.79	43842	17.01	238	38163	87.05
BHANDARI	EQ	18-May-2022	6.65	7.05	7.30	6.90	7.30	7.30	7.21	1305284	94.16	1627	790542	60.56
BHARATFORG	EQ	18-May-2022	678.15	686.00	700.00	678.70	689.60	690.55	690.74	1798987	12426.35	64929	791030	43.97
BHARATGEAR	EQ	18-May-2022	140.85	141.95	142.70	138.10	138.95	138.80	140.20	9758	13.68	351	5446	55.81
BHARATRAS	EQ	18-May-2022	12353.75	11900.00	12085.95	11780.40	11846.95	11841.60	11914.68	6793	809.36	2742	2980	43.87
BHARATWIRE	EQ	18-May-2022	65.00	66.90	68.25	66.35	68.25	68.25	67.98	42825	29.11	393	32768	76.52
BHARTIARTL	EQ	18-May-2022	707.05	721.00	727.15	689.20	694.45	696.15	703.54	18992703	133621.88	347555	5417610	28.52
BHEL	EQ	18-May-2022	49.95	49.80	50.35	49.40	49.75	49.80	49.86	20804686	10373.72	29443	2691124	12.94
BIGBLOC	BE	18-May-2022	104.35	109.55	109.55	109.55	109.55	109.55	109.55	32883	36.02	105	-	-
BIL	EQ	18-May-2022	177.10	177.10	183.95	173.00	174.95	174.50	177.41	17703	31.41	618	9702	54.80
BINDALAGRO	EQ	18-May-2022	23.75	24.10	24.90	23.90	24.70	24.60	24.34	174305	42.43	969	96178	55.18
BIOCON	EQ	18-May-2022	330.45	332.50	347.10	332.00	338.25	337.85	342.02	5155939	17634.36	61763	557360	10.81
BIOFILCHEM	EQ	18-May-2022	58.30	59.35	60.60	57.50	59.45	58.65	59.28	12276	7.28	419	6336	51.61
BIRET	RR	18-May-2022	319.10	320.00	323.99	320.00	323.60	323.61	323.09	30045	97.07	1015	26411	87.90
BIRLACABLE	EQ	18-May-2022	127.60	128.30	131.60	127.90	129.50	129.00	129.60	110749	143.53	2939	37495	33.86
BIRLACORPN	EQ	18-May-2022	1027.65	1039.80	1044.90	1018.00	1033.00	1033.10	1032.04	66339	684.64	9625	33042	49.81
BIRLAMONEY	EQ	18-May-2022	62.45	62.95	64.00	61.85	62.10	62.20	62.73	59270	37.18	964	32627	55.05
BIRLATYRE	EQ	18-May-2022	9.95	9.50	9.50	9.50	9.50	9.50	9.50	474409	45.07	1961	474409	100.00
BKMINDST	BZ	18-May-2022	2.05	2.05	2.15	2.05	2.15	2.10	2.11	55345	1.17	156	-	-
BLBLIMITED	EQ	18-May-2022	23.50	24.60	24.65	23.70	24.65	24.65	24.30	28414	6.90	234	20345	71.60
BLISSGVS	EQ	18-May-2022	72.50	71.20	74.90	71.20	73.45	73.05	73.66	80241	59.10	1476	38784	48.33
BLKASHYAP	EQ	18-May-2022	22.40	23.10	23.10	22.10	22.70	22.50	22.61	83034	18.77	710	49491	59.60
BLS	EQ	18-May-2022	169.25	169.25	197.95	168.45	190.80	187.70	185.11	2777513	5141.50	48498	998061	35.93
BLUEDART	EQ	18-May-2022	7060.85	7145.85	7379.00	7122.00	7190.00	7185.65	7253.10	27388	1986.48	8051	10995	40.15
BLUESTARCO	EQ	18-May-2022	1017.10	1027.00	1047.50	1001.00	1035.60	1024.75	1031.11	137276	1415.46	5859	97276	70.86
BMETRICS	SM	18-May-2022	405.45	410.05	425.70	410.00	425.70	425.70	412.96	19200	79.29	5	15600	81.25
BODALCHEM	EQ	18-May-2022	98.75	99.10	101.70	98.50	99.20	99.50	100.06	728001	728.43	11986	136203	18.71
BOMDYEING	EQ	18-May-2022	107.90	108.30	109.95	105.30	107.70	108.60	107.94	2968532	3204.09	16222	553225	18.64
BOROLTD	EQ	18-May-2022	318.45	320.40	326.95	319.95	321.75	322.05	323.37	66655	215.54	3637	28726	43.10
BORORENEW	EQ	18-May-2022	643.60	646.90	663.75	641.10	648.30	649.10	651.78	605991	3949.70	21209	168811	27.86
BOSCHLTD	EQ	18-May-2022	13629.05	13620.00	14300.00	13620.00	14150.00	14186.25	14124.04	49824	7037.16	12773	6473	12.99
BPCL	EQ	18-May-2022	342.45	336.45	347.20	331.00	331.40	331.90	336.79	7657308	25789.06	109135	4142306	54.10
BPL	EQ	18-May-2022	67.45	68.80	69.80	67.55	68.45	68.35	68.93	131223	90.45	1403	60986	46.48
BRFL	BZ	18-May-2022	5.80	5.90	5.90	5.75	5.85	5.80	5.81	75248	4.37	197	-	-
BRIGADE	EQ	18-May-2022	439.00	442.70	445.60	430.85	432.00	435.45	439.93	256587	1128.81	23628	149280	58.18
BRIGHT	SM	18-May-2022	5.20	5.20	5.20	5.10	5.15	5.15	5.14	15000	0.77	5	12000	80.00
BRITANNIA	EQ	18-May-2022	3368.85	3350.00	3432.65	3350.00	3390.60	3394.35	3400.47	435712	14816.27	43791	215535	49.47
BRITANNIA	N2	18-May-2022	31.80	31.72	31.90	31.72	31.85	31.84	31.83	2511	0.80	36	2480	98.77
BRITANNIA	N3	18-May-2022	29.66	29.60	30.00	29.26	29.50	29.48	29.50	2187	0.65	105	2022	92.46
BRNL	EQ	18-May-2022	32.55	34.10	34.10	32.60	32.85	32.95	33.34	20274	6.76	340	11905	58.72
BROOKS	EQ	18-May-2022	83.65	84.75	84.90	80.50	80.80	81.05	82.42	14846	12.24	390	8832	59.49
BSE	EQ	18-May-2022	742.85	748.00	769.90	744.00	760.55	758.50	758.99	1027534	7798.83	35809	311527	30.32
BSHSL	BE	18-May-2022	402.00	415.00	416.00	383.10	409.30	409.30	396.39	1006	3.99	28	-	-
BSL	EQ	18-May-2022	111.50	115.80	117.00	112.00	115.45	115.80	114.72	18341	21.04	528	8945	48.77
BSLGOLDETF	EQ	18-May-2022	45.80	45.80	45.89	45.20	45.79	45.74	45.73	103911	47.52	171	102094	98.25
BSLNIFTY	EQ	18-May-2022	18.09	18.45	18.47	18.06	18.09	18.13	18.27	487006	88.96	677	472100	96.94
BSLSENETFG	EQ	18-May-2022	51.94	52.37	52.49	51.50	52.09	52.04	52.16	520	0.27	93	277	53.27
BSOFT	EQ	18-May-2022	383.90	385.00	401.00	381.80	389.00	389.35	392.52	2763383	10846.74	41715	495741	17.94
BTML	SM	18-May-2022	118.00	118.00	118.00	112.10	112.10	112.10	115.05	2400	2.76	2	2400	100.00
BURNPUR	EQ	18-May-2022	6.30	6.55	6.55	6.05	6.05	6.10	6.14	257563	15.82	560	168771	65.53
BUTTERFLY	EQ	18-May-2022	1410.10	1418.00	1418.00	1410.00	1411.00	1410.05	1411.02	33511	472.85	942	29504	88.04
BVCL	BE	18-May-2022	24.75	25.70	25.70	23.70	24.80	24.80	25.07	5832	1.46	82	-	-
BYKE	BE	18-May-2022	38.25	37.35	40.10	37.35	38.15	38.90	39.24	31018	12.17	181	-	-
CALSOFT	EQ	18-May-2022	24.95	26.15	26.15	26.15	26.15	26.15	26.15	11350	2.97	29	11350	100.00
CAMLINFINE	EQ	18-May-2022	112.30	113.15	113.15	109.20	109.90	110.30	110.63	246958	273.22	10661	139137	56.34
CAMPUS	EQ	18-May-2022	330.15	333.00	347.90	325.55	342.90	342.20	338.08	3453151	11674.50	62172	682106	19.75
CAMS	EQ	18-May-2022	2195.95	2222.70	2234.00	2160.00	2168.00	2171.05	2196.43	80625	1770.87	14029	39845	49.42
CANBK	EQ	18-May-2022	202.75	203.05	205.60	196.30	197.10	197.05	200.68	11340384	22757.84	60843	2774980	24.47
CANDC	BZ	18-May-2022	3.85	4.00	4.00	3.90	4.00	4.00	3.99	19501	0.78	35	-	-
CANFINHOME	EQ	18-May-2022	489.75	495.40	511.70	469.10	480.25	478.10	489.66	1675457	8204.05	34704	304321	18.16
CANTABIL	EQ	18-May-2022	1073.15	1110.00	1110.00	1015.00	1070.30	1073.45	1066.17	55504	591.77	5375	15492	27.91
CAPACITE	EQ	18-May-2022	114.35	115.30	121.75	115.25	119.25	119.75	119.09	559806	666.67	5563	112271	20.06
CAPLIPOINT	EQ	18-May-2022	719.60	723.80	749.90	722.00	746.30	742.40	740.44	85157	630.53	6565	40388	47.43
CAPTRUST	EQ	18-May-2022	116.95	119.10	119.70	114.05	115.90	115.05	116.91	11588	13.55	295	6956	60.03
CARBORUNIV	EQ	18-May-2022	730.95	730.00	730.70	702.05	723.00	725.75	716.73	294650	2111.84	15352	173664	58.94
CAREERP	EQ	18-May-2022	109.50	110.45	112.95	110.10	111.05	111.25	111.37	7022	7.82	255	4606	65.59
CARERATING	EQ	18-May-2022	414.15	428.45	428.45	408.70	410.00	410.35	413.55	115554	477.87	6394	72504	62.74
CARTRADE	EQ	18-May-2022	582.40	588.55	591.85	572.20	574.95	577.15	582.24	40891	238.08	4126	14376	35.16
CASTROLIND	EQ	18-May-2022	107.50	108.20	112.00	107.10	109.30	109.15	110.18	3067693	3379.90	23855	1174990	38.30
CCCL	EQ	18-May-2022	2.45	2.55	2.55	2.35	2.55	2.55	2.53	619381	15.69	751	442600	71.46
CCHHL	EQ	18-May-2022	7.25	7.25	7.65	7.15	7.20	7.25	7.29	59938	4.37	169	37283	62.20
CCL	EQ	18-May-2022	350.40	352.20	370.45	345.50	369.55	367.65	362.57	731904	2653.66	18853	97503	13.32
CDSL	EQ	18-May-2022	1154.05	1170.00	1178.55	1145.00	1155.00	1149.85	1159.67	537932	6238.22	38993	222312	41.33
CEATLTD	EQ	18-May-2022	1060.80	1069.35	1077.00	1046.35	1061.00	1056.90	1060.96	40751	432.35	4487	9260	22.72
CEBBCO	EQ	18-May-2022	53.75	54.00	55.45	53.20	54.40	54.15	54.36	235555	128.05	2322	116331	49.39
CELEBRITY	EQ	18-May-2022	15.55	16.85	17.10	15.70	16.70	16.15	16.67	392710	65.45	1586	186053	47.38
CENTENKA	EQ	18-May-2022	514.15	515.10	523.75	505.60	508.00	508.80	513.51	45891	235.65	2714	21377	46.58
CENTEXT	EQ	18-May-2022	10.10	10.20	10.80	10.20	10.40	10.40	10.57	152804	16.16	662	89291	58.43
CENTRALBK	EQ	18-May-2022	17.85	18.05	18.25	17.80	17.95	17.90	17.98	1820977	327.47	3693	522816	28.71
CENTRUM	EQ	18-May-2022	24.20	24.40	25.00	23.80	24.25	24.10	24.45	138514	33.87	971	83238	60.09
CENTUM	EQ	18-May-2022	424.70	428.90	431.50	422.00	430.00	429.10	427.86	2516	10.76	258	1467	58.31
CENTURYPLY	EQ	18-May-2022	538.15	542.90	553.00	525.60	534.55	533.45	542.77	119939	650.99	8977	38058	31.73
CENTURYTEX	EQ	18-May-2022	731.30	731.00	743.90	720.00	725.90	724.55	734.18	124482	913.93	5737	37607	30.21
CERA	EQ	18-May-2022	4061.50	4081.85	4097.00	3950.00	3952.00	3967.90	4017.01	13789	553.91	5604	5606	40.66
CEREBRAINT	EQ	18-May-2022	64.55	65.60	65.70	62.65	63.90	63.65	63.97	65635	41.99	1340	34249	52.18
CESC	EQ	18-May-2022	80.20	80.70	81.60	79.10	79.85	79.65	80.40	1062148	853.96	10865	498094	46.89
CGCL	EQ	18-May-2022	626.25	630.00	639.95	625.00	625.00	625.55	630.00	22747	143.31	1893	9240	40.62
CGPOWER	EQ	18-May-2022	168.30	170.00	179.45	169.30	175.65	176.55	175.76	1340991	2356.98	16182	701225	52.29
CHALET	EQ	18-May-2022	307.40	309.30	312.00	290.20	292.50	291.85	301.13	274939	827.92	7294	73659	26.79
CHAMBLFERT	EQ	18-May-2022	405.90	408.30	414.75	396.00	410.40	410.90	405.48	1971451	7993.88	40726	496104	25.16
CHEMBOND	EQ	18-May-2022	166.85	168.90	174.00	168.35	173.00	172.70	171.57	13567	23.28	406	8299	61.17
CHEMCON	EQ	18-May-2022	279.35	281.00	289.30	280.00	284.25	283.45	284.93	60485	172.34	3331	21226	35.09
CHEMFAB	BE	18-May-2022	181.50	188.50	188.50	182.50	182.75	183.70	185.12	7213	13.35	117	-	-
CHEMPLASTS	EQ	18-May-2022	528.80	538.80	538.80	518.00	519.25	523.10	526.96	109770	578.45	13647	56353	51.34
CHENNPETRO	EQ	18-May-2022	298.90	308.80	313.80	305.05	313.80	313.80	312.47	4000150	12499.11	19338	1773517	44.34
CHOICEIN	EQ	18-May-2022	316.30	320.00	322.50	315.00	319.95	319.80	318.81	49911	159.12	1173	13905	27.86
CHOLAFIN	EQ	18-May-2022	659.70	662.00	668.00	645.50	660.15	662.75	659.83	1854119	12234.03	36034	763738	41.19
CHOLAHLDNG	EQ	18-May-2022	617.25	623.20	697.50	615.65	646.95	624.60	627.28	87925	551.53	4944	42646	48.50
CIGNITITEC	EQ	18-May-2022	382.35	388.10	419.00	388.10	414.00	411.55	408.84	499005	2040.15	13634	173577	34.78
CINELINE	BE	18-May-2022	136.60	139.35	142.00	131.20	135.90	132.50	135.20	34096	46.10	187	-	-
CINEVISTA	EQ	18-May-2022	13.20	12.80	13.65	12.80	12.85	12.95	13.07	23106	3.02	124	19244	83.29
CIPLA	EQ	18-May-2022	938.00	945.80	961.20	941.35	954.00	957.10	953.62	2580102	24604.25	76977	1111490	43.08
CLEAN	EQ	18-May-2022	1729.60	1740.00	1740.00	1701.00	1708.00	1709.20	1726.00	54057	933.02	8059	26519	49.06
CLEDUCATE	EQ	18-May-2022	122.55	127.60	128.65	122.90	128.65	128.65	127.72	87484	111.73	1026	47161	53.91
CLNINDIA	EQ	18-May-2022	457.30	462.10	475.00	460.05	474.00	473.10	467.22	18699	87.37	1078	11028	58.98
CLSEL	EQ	18-May-2022	113.40	114.50	116.85	111.35	112.05	113.50	114.12	58815	67.12	2680	27634	46.98
CMICABLES	EQ	18-May-2022	30.45	30.70	31.15	29.30	30.50	30.15	30.20	55108	16.64	370	7331	13.30
CMSINFO	EQ	18-May-2022	241.95	245.00	246.00	236.20	237.55	237.25	240.84	208956	503.26	11287	97717	46.76
COALINDIA	EQ	18-May-2022	184.55	186.35	187.50	181.80	185.30	185.55	185.32	15425248	28585.80	114154	4054117	26.28
COASTCORP	EQ	18-May-2022	326.40	333.75	338.05	326.00	326.00	327.75	331.53	26095	86.51	4539	12436	47.66
COCHINSHIP	EQ	18-May-2022	327.60	331.00	332.85	326.30	328.80	327.85	329.99	123658	408.05	5177	55202	44.64
COFFEEDAY	EQ	18-May-2022	43.80	44.00	45.40	43.35	43.75	43.75	44.18	1124887	497.03	5090	548630	48.77
COFORGE	EQ	18-May-2022	3940.65	3947.85	4071.70	3920.25	3938.05	3950.35	3990.78	286320	11426.42	29237	70284	24.55
COLPAL	EQ	18-May-2022	1575.35	1576.70	1614.20	1567.15	1609.00	1606.05	1591.56	419102	6670.27	22393	214380	51.15
COMPINFO	EQ	18-May-2022	29.25	29.80	31.30	28.80	28.80	29.10	29.98	525248	157.45	3210	185089	35.24
COMPUSOFT	EQ	18-May-2022	22.85	24.20	24.20	22.10	23.25	22.90	23.36	104095	24.31	1131	58290	56.00
CONCOR	EQ	18-May-2022	628.25	633.00	636.05	618.05	620.25	621.25	624.67	1525676	9530.43	38322	889110	58.28
CONFIPET	EQ	18-May-2022	52.10	53.00	53.65	52.05	52.25	52.45	52.84	332657	175.77	3755	129282	38.86
CONSOFINVT	EQ	18-May-2022	133.90	136.50	137.65	135.50	135.60	135.95	135.99	6856	9.32	94	6247	91.12
CONSUMBEES	EQ	18-May-2022	73.06	73.27	73.89	73.23	73.30	73.42	73.50	5908	4.34	100	3550	60.09
CONTROLPR	EQ	18-May-2022	417.35	420.95	425.55	412.50	417.90	417.05	417.71	12115	50.61	984	5614	46.34
COOLCAPS	SM	18-May-2022	80.85	80.50	80.50	79.00	79.00	79.00	79.75	6000	4.79	2	6000	100.00
CORALFINAC	EQ	18-May-2022	37.05	37.75	41.00	37.75	39.40	39.65	39.19	54791	21.47	504	29703	54.21
CORDSCABLE	EQ	18-May-2022	54.20	54.95	55.45	53.30	53.60	53.95	54.22	10236	5.55	262	6700	65.46
COROMANDEL	EQ	18-May-2022	942.75	950.25	956.25	920.35	928.20	929.50	935.89	1235218	11560.27	57795	315940	25.58
COSMOFILMS	EQ	18-May-2022	1741.30	1750.00	1755.20	1679.60	1707.00	1711.00	1718.12	56334	967.89	6977	21725	38.56
COUNCODOS	EQ	18-May-2022	4.85	4.90	5.05	4.75	4.95	4.90	4.86	55311	2.69	151	28667	51.83
CPSEETF	EQ	18-May-2022	35.27	36.00	36.00	34.75	34.93	34.85	35.06	428270	150.16	2786	259742	60.65
CRAFTSMAN	EQ	18-May-2022	2285.00	2286.00	2339.00	2281.00	2285.00	2299.10	2299.78	33629	773.39	2681	29511	87.75
CREATIVE	EQ	18-May-2022	537.25	558.00	564.10	541.00	564.10	563.35	559.01	15432	86.27	360	9004	58.35
CREDITACC	EQ	18-May-2022	991.65	996.70	1038.80	989.70	1019.95	1014.40	1011.81	174291	1763.50	12258	57702	33.11
CREST	EQ	18-May-2022	170.70	170.50	172.50	169.65	170.50	170.50	171.09	1769	3.03	35	932	52.69
CRISIL	EQ	18-May-2022	3594.50	3637.00	3768.00	3575.00	3761.00	3742.20	3683.14	122913	4527.06	19749	28846	23.47
CROMPTON	EQ	18-May-2022	349.65	352.00	355.30	348.05	348.35	348.90	351.90	493088	1735.16	14773	244306	49.55
CROWN	EQ	18-May-2022	33.95	34.80	34.80	32.30	32.30	32.30	33.03	7731	2.55	64	4609	59.62
CSBBANK	EQ	18-May-2022	191.35	195.00	195.00	189.20	189.85	189.90	191.77	208083	399.04	7523	117254	56.35
CTE	EQ	18-May-2022	62.30	64.50	64.50	61.25	63.00	62.25	62.72	16768	10.52	362	10047	59.92
CUB	EQ	18-May-2022	125.80	125.20	126.65	123.55	124.90	124.85	125.17	3207372	4014.74	11181	2609690	81.37
CUBEXTUB	EQ	18-May-2022	27.30	27.30	27.85	26.10	26.10	26.35	26.88	18224	4.90	308	6987	38.34
CUMMINSIND	EQ	18-May-2022	1008.10	1013.35	1028.00	994.95	1002.20	1001.35	1015.17	420323	4267.01	22326	159788	38.02
CUPID	EQ	18-May-2022	253.75	255.00	264.35	251.60	261.00	259.90	258.51	79391	205.23	3017	35991	45.33
CYBERMEDIA	BE	18-May-2022	20.75	21.75	21.75	20.20	21.75	21.75	21.72	67025	14.56	59	-	-
CYBERTECH	EQ	18-May-2022	146.15	149.00	156.75	147.30	149.30	149.25	151.35	228752	346.21	4874	72943	31.89
CYIENT	EQ	18-May-2022	783.55	790.00	799.90	781.50	783.10	785.00	792.24	287774	2279.87	16226	133715	46.47
DAAWAT	EQ	18-May-2022	83.85	84.00	85.90	82.60	84.25	84.55	84.31	2567184	2164.43	13657	670810	26.13
DABUR	EQ	18-May-2022	501.85	504.25	515.25	502.00	510.55	509.80	510.18	3035188	15484.89	45703	1559093	51.37
DALBHARAT	EQ	18-May-2022	1413.70	1418.10	1439.80	1391.00	1425.00	1422.20	1422.82	156581	2227.86	7836	60587	38.69
DALMIASUG	EQ	18-May-2022	436.45	448.00	460.00	438.25	450.00	456.00	450.17	290352	1307.08	11208	73854	25.44
DAMODARIND	EQ	18-May-2022	54.45	53.05	56.00	53.05	56.00	55.80	55.28	10800	5.97	292	6847	63.40
DANGEE	EQ	18-May-2022	353.00	358.20	362.30	350.00	352.30	353.35	353.44	31573	111.59	316	17257	54.66
DATAMATICS	EQ	18-May-2022	296.00	300.00	347.50	299.85	332.70	336.70	331.09	2741426	9076.67	85900	492470	17.96
DATAPATTNS	EQ	18-May-2022	721.15	725.00	742.15	710.10	731.75	733.45	728.48	135196	984.88	9756	47676	35.26
DBCORP	EQ	18-May-2022	80.70	80.80	81.80	79.35	80.15	79.85	80.71	124470	100.46	2739	79163	63.60
DBL	EQ	18-May-2022	232.20	234.00	238.60	230.15	233.00	232.05	234.41	340668	798.57	6644	94686	27.79
DBREALTY	EQ	18-May-2022	66.40	68.90	69.70	67.05	69.70	69.60	68.90	459036	316.29	3250	316089	68.86
DBSTOCKBRO	EQ	18-May-2022	24.95	26.00	26.15	24.00	24.00	24.10	24.83	3333	0.83	97	2307	69.22
DCAL	EQ	18-May-2022	118.30	118.00	127.80	118.00	121.80	121.75	123.55	621428	767.75	11208	178382	28.71
DCBBANK	EQ	18-May-2022	83.95	84.50	85.00	83.60	83.90	83.95	84.24	1646469	1386.92	7155	1113230	67.61
DCI	SM	18-May-2022	42.00	41.75	42.00	41.75	42.00	42.00	41.88	12000	5.03	2	12000	100.00
DCM	EQ	18-May-2022	76.30	76.90	79.80	76.25	77.50	77.75	78.19	38773	30.32	703	16739	43.17
DCMFINSERV	EQ	18-May-2022	3.05	3.05	3.20	3.00	3.20	3.20	3.18	1692	0.05	13	1692	100.00
DCMNVL	EQ	18-May-2022	195.90	198.70	205.65	197.00	205.65	205.25	203.25	37909	77.05	988	21227	55.99
DCMSHRIRAM	EQ	18-May-2022	926.90	933.00	963.00	931.40	947.05	945.35	945.79	140766	1331.35	10666	45581	32.38
DCMSRIND	EQ	18-May-2022	93.45	94.00	95.85	93.00	94.90	94.55	94.37	202170	190.78	3512	82847	40.98
DCW	EQ	18-May-2022	42.30	42.50	44.40	42.50	44.40	44.40	43.82	1400232	613.51	3859	683571	48.82
DECCANCE	EQ	18-May-2022	517.45	510.00	525.55	505.00	514.00	511.65	512.03	10006	51.23	2352	5379	53.76
DEEPAKFERT	EQ	18-May-2022	577.30	598.00	598.00	557.05	569.75	570.40	575.96	303999	1750.90	12808	140497	46.22
DEEPAKNTR	EQ	18-May-2022	2052.05	2060.00	2083.75	2026.00	2039.00	2036.10	2050.63	569639	11681.19	33663	145626	25.56
DEEPENR	BE	18-May-2022	83.15	86.80	87.30	85.00	87.30	87.30	87.24	10117	8.83	57	-	-
DEEPINDS	EQ	18-May-2022	218.80	220.10	229.15	219.20	220.80	220.80	223.54	71202	159.16	2537	29487	41.41
DELPHIFX	EQ	18-May-2022	462.75	456.00	509.00	455.40	508.25	489.50	484.91	3411	16.54	244	1650	48.37
DELTACORP	EQ	18-May-2022	242.20	239.90	245.60	223.15	226.60	227.90	233.45	10818317	25255.85	83747	1482971	13.71
DELTAMAGNT	EQ	18-May-2022	85.55	86.85	88.75	82.05	85.50	84.10	84.55	3952	3.34	200	2550	64.52
DEN	EQ	18-May-2022	37.15	37.45	37.80	37.00	37.30	37.25	37.38	639185	238.91	2712	168163	26.31
DENORA	EQ	18-May-2022	689.40	719.95	723.85	700.00	723.85	723.85	718.16	19355	139.00	798	11940	61.69
DESTINY	SM	18-May-2022	12.80	13.40	13.40	13.40	13.40	13.40	13.40	6000	0.80	1	6000	100.00
DEVIT	BE	18-May-2022	174.45	183.00	183.15	179.00	183.15	183.15	183.02	68759	125.84	669	-	-
DEVYANI	EQ	18-May-2022	160.35	161.50	163.70	155.60	156.40	156.50	159.96	1026996	1642.79	13900	306035	29.80
DFMFOODS	EQ	18-May-2022	227.15	227.85	229.90	226.75	228.00	228.70	228.03	18796	42.86	942	12616	67.12
DGCONTENT	BE	18-May-2022	14.75	14.70	15.45	14.70	14.75	14.95	14.79	1856	0.27	18	-	-
DHAMPURSUG	BE	18-May-2022	302.25	295.00	308.00	287.15	302.00	300.75	290.63	720600	2094.26	9153	-	-
DHANBANK	EQ	18-May-2022	12.75	12.95	13.00	12.70	12.75	12.80	12.84	246940	31.70	686	125262	50.73
DHANI	EQ	18-May-2022	46.75	49.05	49.05	49.05	49.05	49.05	49.05	200772	98.48	761	200772	100.00
DHANILOANS	N6	18-May-2022	988.00	999.99	999.99	999.99	999.99	999.99	999.99	196	1.96	3	196	100.00
DHANILOANS	N7	18-May-2022	1000.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	25	0.25	1	25	100.00
DHANILOANS	NC	18-May-2022	995.00	999.00	1004.00	999.00	1002.90	1002.90	999.96	51	0.51	3	51	100.00
DHANILOANS	ND	18-May-2022	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	40	0.44	1	40	100.00
DHANILOANS	NX	18-May-2022	990.00	995.00	995.00	985.03	985.03	985.21	986.74	32	0.32	4	32	100.00
DHANUKA	EQ	18-May-2022	712.85	711.55	734.35	711.55	729.00	729.15	725.74	20707	150.28	2321	11655	56.29
DHANVARSHA	EQ	18-May-2022	82.70	81.10	83.90	81.00	81.15	81.05	81.81	132976	108.78	1343	107870	81.12
DHARAMSI	EQ	18-May-2022	349.30	353.00	362.45	348.00	354.50	351.55	354.02	23569	83.44	1376	13649	57.91
DHARSUGAR	EQ	18-May-2022	14.45	14.05	14.20	13.75	13.75	13.75	13.78	148413	20.45	428	114820	77.37
DHRUV	EQ	18-May-2022	55.85	55.00	56.25	53.50	54.25	54.20	55.26	19759	10.92	297	9051	45.81
DHUNINV	EQ	18-May-2022	653.40	666.00	667.70	642.50	643.15	644.05	654.38	1278	8.36	239	530	41.47
DIAMONDYD	EQ	18-May-2022	640.30	642.45	648.00	634.00	646.00	645.00	640.73	2911	18.65	333	2245	77.12
DICIND	EQ	18-May-2022	338.45	340.15	345.00	335.70	336.10	336.65	341.81	1329	4.54	144	839	63.13
DIGISPICE	EQ	18-May-2022	30.95	31.25	32.50	29.15	30.35	30.85	31.27	84889	26.54	957	51024	60.11
DIGJAMLMTD	BE	18-May-2022	148.00	155.35	155.40	150.00	155.40	155.35	153.39	1432	2.20	63	-	-
DIL	EQ	18-May-2022	114.30	122.05	122.70	108.25	108.25	113.65	116.97	27108	31.71	275	7006	25.84
DISHTV	EQ	18-May-2022	14.75	14.60	14.90	14.10	14.20	14.15	14.37	1785290	256.54	3352	1022954	57.30
DIVISLAB	EQ	18-May-2022	4303.35	4275.00	4385.95	4273.90	4354.50	4366.70	4356.01	451480	19666.52	40158	266468	59.02
DIVOPPBEES	EQ	18-May-2022	43.67	43.99	43.99	43.43	43.59	43.58	43.67	2587	1.13	101	2163	83.61
DIXON	EQ	18-May-2022	3489.10	3540.10	3575.00	3452.65	3506.00	3504.40	3512.11	378778	13303.11	37123	87265	23.04
DLF	EQ	18-May-2022	334.10	337.20	344.90	323.65	325.00	324.95	332.83	15907792	52946.65	143165	2868006	18.03
DLINKINDIA	EQ	18-May-2022	132.10	133.00	137.80	133.00	135.10	135.05	135.13	143681	194.16	4010	60927	42.40
DMART	EQ	18-May-2022	3657.00	3700.00	3781.00	3650.00	3655.00	3664.05	3719.59	712472	26501.03	80115	202257	28.39
DNAMEDIA	EQ	18-May-2022	2.45	2.55	2.55	2.45	2.55	2.55	2.55	26989	0.69	96	21097	78.17
DODLA	EQ	18-May-2022	508.60	506.00	515.00	488.90	496.05	501.15	506.38	25493	129.09	1810	8656	33.95
DOLATALGO	EQ	18-May-2022	84.10	84.80	85.40	81.60	82.45	82.30	83.68	88010	73.65	2236	47520	53.99
DOLLAR	EQ	18-May-2022	513.35	517.90	518.75	506.05	515.90	513.55	511.54	71300	364.73	7641	29295	41.09
DONEAR	EQ	18-May-2022	50.90	52.90	53.40	52.15	53.40	53.40	53.37	13315	7.11	88	12725	95.57
DPABHUSHAN	EQ	18-May-2022	427.80	438.55	453.95	420.05	421.05	430.15	439.93	18507	81.42	550	12186	65.85
DPSCLTD	EQ	18-May-2022	12.75	12.85	13.30	12.80	13.30	13.30	13.09	94127	12.32	562	53317	56.64
DPWIRES	EQ	18-May-2022	308.20	317.95	323.60	310.05	320.85	318.00	320.92	34795	111.66	681	19877	57.13
DREDGECORP	EQ	18-May-2022	308.75	310.10	314.05	306.30	308.00	308.80	310.34	27655	85.83	1752	12288	44.43
DRREDDY	EQ	18-May-2022	3904.00	3914.00	3984.95	3882.00	3918.00	3905.80	3935.82	500158	19685.32	54390	324927	64.96
DSPN50ETF	EQ	18-May-2022	162.84	163.25	164.25	162.80	163.75	163.75	163.57	250	0.41	13	241	96.40
DSPNEWETF	EQ	18-May-2022	186.37	189.98	199.99	186.30	186.50	186.52	187.06	6962	13.02	43	6684	96.01
DSPQ50ETF	EQ	18-May-2022	156.90	158.50	159.00	157.25	157.41	157.77	157.96	1892	2.99	67	1220	64.48
DSSL	EQ	18-May-2022	281.80	289.45	295.00	276.00	277.20	280.45	286.91	54178	155.44	2767	21654	39.97
DTIL	EQ	18-May-2022	254.65	258.45	261.20	255.25	258.95	258.45	258.03	4775	12.32	262	2616	54.79
DUCON	EQ	18-May-2022	22.15	22.70	23.25	22.15	23.25	23.20	23.02	260449	59.96	1304	115663	44.41
DUGLOBAL	SM	18-May-2022	425.00	435.00	438.00	435.00	438.00	438.00	436.50	2000	8.73	2	2000	100.00
DVL	EQ	18-May-2022	210.50	208.20	214.80	208.20	211.05	212.00	211.85	12366	26.20	1687	7266	58.76
DWARKESH	EQ	18-May-2022	119.40	120.40	122.40	115.30	120.05	119.50	119.11	4537260	5404.37	29897	815706	17.98
DYNAMATECH	EQ	18-May-2022	1946.30	1949.00	1995.75	1852.00	1880.00	1877.80	1931.25	6085	117.52	1904	3001	49.32
DYNAMIC	SM	18-May-2022	16.10	16.10	16.70	15.75	15.85	15.85	16.11	14000	2.26	7	12000	85.71
DYNPRO	EQ	18-May-2022	506.80	512.00	519.00	498.20	500.50	500.95	508.13	13335	67.76	1627	5561	41.70
E2E	EQ	18-May-2022	132.10	128.05	138.55	125.50	130.75	131.05	131.91	3940	5.20	121	1697	43.07
EASEMYTRIP	EQ	18-May-2022	394.90	404.00	414.60	400.80	414.60	411.75	412.75	3567308	14724.05	39608	981633	27.52
EASTSILK	EQ	18-May-2022	5.55	5.75	5.80	5.30	5.55	5.55	5.53	129417	7.16	292	62680	48.43
EASUNREYRL	BZ	18-May-2022	2.65	2.75	2.75	2.55	2.60	2.60	2.62	3356	0.09	13	-	-
EBANK	EQ	18-May-2022	3704.06	3510.00	3756.00	3510.00	3650.00	3650.00	3661.77	25	0.92	17	4	16.00
EBBETF0423	EQ	18-May-2022	1165.10	1170.00	1170.00	1165.21	1168.00	1165.81	1165.42	250	2.91	17	224	89.60
EBBETF0425	EQ	18-May-2022	1058.25	1058.25	1062.98	1058.12	1061.00	1061.00	1061.72	19049	202.25	55	16882	88.62
EBBETF0430	EQ	18-May-2022	1166.73	1161.10	1177.00	1161.10	1166.25	1166.43	1166.48	8338	97.26	129	8234	98.75
EBBETF0431	EQ	18-May-2022	1039.35	1041.00	1041.79	1036.03	1038.00	1037.82	1038.12	12211	126.76	124	10805	88.49
EC2RG	MF	18-May-2022	13.02	12.08	13.75	12.08	13.75	13.75	12.92	10000	1.29	2	5000	50.00
ECLERX	EQ	18-May-2022	2234.10	2246.90	2272.75	2151.15	2162.00	2171.45	2209.19	14091	311.30	3375	7823	55.52
ECLFINANCE	NG	18-May-2022	998.00	1005.99	1005.99	1005.99	1005.99	1005.99	1005.99	99	1.00	1	99	100.00
ECLFINANCE	NI	18-May-2022	1061.00	1060.00	1062.21	1060.00	1062.20	1062.20	1061.82	349	3.71	10	349	100.00
ECLFINANCE	NJ	18-May-2022	955.00	960.00	963.05	960.00	963.05	963.04	961.36	361	3.47	10	361	100.00
ECLFINANCE	NO	18-May-2022	1000.00	1000.00	1000.00	995.00	995.00	995.00	995.80	891	8.87	37	891	100.00
ECLFINANCE	NP	18-May-2022	1018.00	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	12	0.12	3	12	100.00
ECLFINANCE	NQ	18-May-2022	1360.20	1365.00	1365.00	1365.00	1365.00	1365.00	1365.00	10	0.14	1	10	100.00
ECLFINANCE	NR	18-May-2022	1005.55	1006.90	1006.90	1000.00	1005.00	1005.00	1003.72	769	7.72	22	669	87.00
ECLFINANCE	NS	18-May-2022	982.00	987.90	987.90	978.00	978.00	978.00	981.76	29	0.28	5	19	65.52
EDELWEISS	EQ	18-May-2022	56.55	57.00	57.90	55.55	56.40	56.35	57.14	929107	530.88	5211	337114	36.28
EDUCOMP	BZ	18-May-2022	3.60	3.70	3.75	3.65	3.75	3.75	3.73	63519	2.37	79	-	-
EHFLNCD	N6	18-May-2022	1030.00	1030.00	1036.50	1030.00	1036.50	1036.50	1035.20	5	0.05	2	5	100.00
EICHERMOT	EQ	18-May-2022	2706.70	2699.00	2769.90	2683.40	2700.05	2696.00	2719.42	1173271	31906.20	83755	413571	35.25
EIDPARRY	EQ	18-May-2022	499.70	515.00	515.00	487.55	490.00	492.20	501.12	1113294	5578.92	35962	429588	38.59
EIFFL	EQ	18-May-2022	118.60	118.40	124.95	118.40	122.00	121.85	120.37	933	1.12	105	573	61.41
EIHAHOTELS	EQ	18-May-2022	415.25	416.95	419.90	403.25	403.65	408.90	413.51	8177	33.81	707	3680	45.00
EIHOTEL	EQ	18-May-2022	138.15	139.00	141.35	136.00	137.70	138.00	138.42	250332	346.52	3937	108871	43.49
EIMCOELECO	EQ	18-May-2022	359.45	364.90	364.90	346.00	350.85	348.70	351.93	3321	11.69	312	1899	57.18
EKC	EQ	18-May-2022	179.70	184.00	188.65	180.05	180.70	181.90	185.90	227170	422.32	3564	106992	47.10
ELDEHSG	EQ	18-May-2022	656.70	661.05	665.35	624.95	638.50	639.55	643.24	1262	8.12	221	700	55.47
ELECON	EQ	18-May-2022	193.45	194.95	202.70	187.35	198.00	197.95	198.82	1499998	2982.29	18855	529529	35.30
ELECTCAST	EQ	18-May-2022	37.15	37.50	38.50	36.85	37.85	37.60	37.57	934533	351.11	3392	450755	48.23
ELECTHERM	EQ	18-May-2022	108.50	110.65	110.65	106.10	106.10	106.95	108.36	14176	15.36	293	10330	72.87
ELGIEQUIP	EQ	18-May-2022	323.30	320.50	336.70	311.55	326.55	328.90	326.25	1331989	4345.60	31846	274778	20.63
ELGIRUBCO	BE	18-May-2022	32.45	32.95	33.20	31.35	32.20	32.10	32.36	9316	3.01	104	-	-
EMAMILTD	EQ	18-May-2022	437.85	438.00	438.45	428.00	428.00	430.10	431.21	209231	902.23	19812	120742	57.71
EMAMIPAP	EQ	18-May-2022	155.55	156.75	167.00	156.15	161.90	159.65	162.10	147334	238.83	2965	63719	43.25
EMAMIREAL	EQ	18-May-2022	62.90	62.00	66.75	61.00	62.15	62.15	63.21	65954	41.69	1183	22941	34.78
EMBASSY	RR	18-May-2022	371.34	371.50	373.75	369.15	370.10	370.01	371.38	326969	1214.29	6008	289252	88.46
EMKAY	EQ	18-May-2022	97.30	98.70	100.95	96.05	96.10	97.05	98.30	36828	36.20	1000	16011	43.48
EMMBI	EQ	18-May-2022	91.95	94.00	94.45	90.05	91.00	91.15	93.00	45449	42.27	1288	25032	55.08
ENDURANCE	EQ	18-May-2022	1245.85	1253.00	1257.00	1229.25	1247.00	1245.75	1246.04	49480	616.54	3743	23969	48.44
ENERGYDEV	EQ	18-May-2022	16.70	17.45	17.50	17.15	17.50	17.50	17.48	73493	12.85	237	71385	97.13
ENGINERSIN	EQ	18-May-2022	60.35	60.65	60.80	59.70	60.00	60.05	60.21	837313	504.19	5343	497505	59.42
ENIL	EQ	18-May-2022	197.70	199.00	207.85	197.80	199.00	200.05	202.89	61201	124.17	1515	28811	47.08
EPL	EQ	18-May-2022	153.50	154.35	158.00	152.00	157.20	157.00	155.59	307462	478.38	7206	186349	60.61
EQUIPPP	EQ	18-May-2022	69.65	73.00	73.10	66.20	71.25	71.05	70.63	26125	18.45	630	14685	56.21
EQUITAS	EQ	18-May-2022	111.40	111.40	117.95	111.40	116.00	115.90	115.25	1399583	1613.06	20958	551141	39.38
EQUITASBNK	EQ	18-May-2022	57.30	57.60	59.45	57.20	59.10	59.00	58.41	2733825	1596.89	16948	1717809	62.84
ERFLNCDI	N4	18-May-2022	983.20	1005.00	1005.00	995.00	995.00	995.00	996.67	120	1.20	2	120	100.00
ERFLNCDI	N5	18-May-2022	895.00	888.20	888.20	888.20	888.20	888.20	888.20	105	0.93	3	105	100.00
ERFLNCDI	N6	18-May-2022	898.50	895.00	898.80	891.00	891.00	897.85	898.21	315	2.83	10	290	92.06
ERIS	EQ	18-May-2022	698.30	701.80	709.50	693.45	704.60	701.85	703.78	53382	375.69	7720	20544	38.48
EROSMEDIA	EQ	18-May-2022	25.05	25.75	26.30	24.80	25.15	25.10	25.81	634975	163.87	2155	434550	68.44
ESABINDIA	EQ	18-May-2022	3633.70	3689.85	3700.00	3553.45	3700.00	3671.00	3643.26	23051	839.81	5802	9133	39.62
ESCORTS	EQ	18-May-2022	1618.85	1617.00	1648.00	1615.00	1619.60	1622.35	1633.02	334915	5469.22	16330	137045	40.92
ESSARSHPNG	EQ	18-May-2022	7.75	7.95	8.00	7.50	7.75	7.75	7.76	125231	9.72	412	68372	54.60
ESSEN-RE	BE	18-May-2022	0.15	0.20	0.20	0.15	0.20	0.20	0.20	15970266	31.93	1590	-	-
ESTER	EQ	18-May-2022	143.40	151.00	151.00	145.10	150.00	149.35	147.78	175257	258.99	3603	76597	43.71
EUROBOND	SM	18-May-2022	113.25	111.10	111.10	111.05	111.05	111.05	111.08	4000	4.44	2	4000	100.00
EUROTEXIND	EQ	18-May-2022	10.70	10.70	11.00	10.30	10.30	10.30	10.63	5034	0.54	16	1214	24.12
EVEREADY	EQ	18-May-2022	310.90	312.95	314.50	309.20	313.00	312.75	311.95	138278	431.36	1905	66508	48.10
EVERESTIND	EQ	18-May-2022	581.90	584.00	584.00	566.85	577.50	575.50	576.54	22659	130.64	1614	7641	33.72
EXCEL	BE	18-May-2022	6.05	6.25	6.35	6.25	6.35	6.35	6.35	20665	1.31	92	-	-
EXCELINDUS	EQ	18-May-2022	1341.50	1342.00	1369.00	1283.60	1311.80	1304.80	1326.14	16536	219.29	2675	6187	37.42
EXIDEIND	EQ	18-May-2022	144.95	145.90	146.70	144.00	144.70	144.75	145.32	1335082	1940.12	15717	427327	32.01
EXPLEOSOL	EQ	18-May-2022	1279.65	1300.00	1330.00	1250.00	1250.00	1268.20	1300.96	14064	182.97	2109	6743	47.95
EXXARO	EQ	18-May-2022	107.20	108.00	110.10	106.25	107.20	107.85	108.40	35226	38.19	1102	18392	52.21
FACT	EQ	18-May-2022	121.25	121.90	128.65	118.80	126.70	126.40	124.29	275472	342.39	4649	61299	22.25
FAIRCHEMOR	EQ	18-May-2022	1345.65	1316.00	1316.00	1221.15	1230.15	1236.05	1263.48	75111	949.02	8823	30002	39.94
FCL	EQ	18-May-2022	180.45	185.45	187.00	177.90	186.00	184.70	183.35	495507	908.51	7881	194178	39.19
FCONSUMER	EQ	18-May-2022	2.40	2.45	2.50	2.35	2.50	2.50	2.48	24979981	619.03	13817	9450036	37.83
FCSSOFT	EQ	18-May-2022	3.20	3.35	3.35	3.35	3.35	3.35	3.35	697032	23.35	527	697032	100.00
FDC	EQ	18-May-2022	250.10	251.00	257.45	249.00	250.70	250.50	252.81	85787	216.88	4283	27646	32.23
FEDERALBNK	EQ	18-May-2022	86.70	87.40	87.75	85.75	86.15	86.10	86.74	12264421	10638.36	55999	3525571	28.75
FEL	EQ	18-May-2022	3.30	3.40	3.45	3.40	3.45	3.45	3.44	1132486	39.01	1187	840134	74.18
FELDVR	BE	18-May-2022	6.45	6.15	6.75	6.15	6.75	6.75	6.61	42415	2.81	144	-	-
FIBERWEB	EQ	18-May-2022	43.30	46.00	49.35	45.80	48.85	48.85	48.22	472119	227.64	3782	233798	49.52
FIEMIND	EQ	18-May-2022	885.05	889.80	938.80	873.00	921.00	914.65	901.09	26740	240.95	3033	11217	41.95
FILATEX	EQ	18-May-2022	115.60	115.40	118.00	110.85	117.90	117.35	115.60	1155406	1335.64	10678	331610	28.70
FINCABLES	EQ	18-May-2022	363.75	370.00	371.00	363.35	365.30	364.85	367.10	97613	358.33	4770	44574	45.66
FINEORG	EQ	18-May-2022	4537.25	4480.00	4480.20	4325.00	4360.50	4365.05	4391.69	24668	1083.34	7275	6948	28.17
FINOPB	EQ	18-May-2022	259.90	264.00	264.55	258.60	260.00	260.20	261.60	38457	100.60	2360	16790	43.66
FINPIPE	EQ	18-May-2022	142.35	144.00	149.85	144.00	148.60	147.75	147.16	460639	677.87	9368	185048	40.17
FLEXITUFF	BE	18-May-2022	27.00	27.90	28.15	26.85	27.35	27.35	27.74	10088	2.80	39	-	-
FLFL	EQ	18-May-2022	13.90	14.40	14.55	14.05	14.55	14.55	14.50	109556	15.88	552	86141	78.63
FLUOROCHEM	EQ	18-May-2022	2619.90	2720.00	2736.40	2570.00	2636.35	2640.80	2655.32	97448	2587.56	9628	68633	70.43
FMGOETZE	EQ	18-May-2022	268.00	269.00	271.75	267.40	271.40	270.85	270.10	22691	61.29	256	17515	77.19
FMNL	EQ	18-May-2022	5.15	5.05	5.50	5.05	5.15	5.30	5.39	469437	25.28	810	298487	63.58
FOCUS	BE	18-May-2022	85.90	89.90	89.90	82.10	87.90	82.35	87.09	1016	0.88	22	-	-
FOODSIN	EQ	18-May-2022	82.65	81.00	81.00	74.55	76.70	76.85	77.11	97857	75.46	2470	50831	51.94
FORCEMOT	EQ	18-May-2022	1038.80	1040.05	1065.80	1035.05	1049.00	1039.75	1049.77	11560	121.35	1533	4725	40.87
FORTIS	EQ	18-May-2022	240.95	242.00	243.85	239.20	239.75	240.35	241.62	1057266	2554.53	11722	757170	71.62
FOSECOIND	EQ	18-May-2022	1452.75	1452.75	1508.35	1425.00	1489.90	1475.00	1476.84	6808	100.54	834	3605	52.95
FRETAIL	EQ	18-May-2022	13.25	12.60	13.25	12.60	12.60	12.60	12.63	8934417	1128.30	6861	6719075	75.20
FSC	EQ	18-May-2022	27.20	28.55	28.55	28.55	28.55	28.55	28.55	13646	3.90	168	13644	99.99
FSL	EQ	18-May-2022	114.95	115.65	118.30	114.05	115.05	115.00	116.22	2847721	3309.51	18808	471246	16.55
GABRIEL	EQ	18-May-2022	110.20	110.20	112.50	109.55	110.20	110.10	111.04	96410	107.05	3183	46792	48.53
GAEL	EQ	18-May-2022	325.15	328.00	340.00	320.10	323.55	323.40	329.66	687209	2265.42	22196	240286	34.97
GAIL	EQ	18-May-2022	154.20	154.75	155.75	152.95	153.95	153.65	154.29	7440736	11480.40	49363	2375149	31.92
GAL	EQ	18-May-2022	3.80	3.90	3.90	3.75	3.90	3.85	3.83	286249	10.97	506	234055	81.77
GALAXYSURF	EQ	18-May-2022	2600.90	2717.05	2820.00	2668.85	2695.00	2687.80	2750.73	121358	3338.23	19022	26439	21.79
GALLANTT	EQ	18-May-2022	70.65	71.00	72.40	70.05	70.10	70.80	71.14	41655	29.63	763	24130	57.93
GALLISPAT	EQ	18-May-2022	66.10	66.70	70.00	64.35	67.90	68.70	67.09	119072	79.89	1430	60221	50.58
GANDHITUBE	EQ	18-May-2022	351.05	353.50	356.40	343.50	343.50	345.05	349.42	1861	6.50	279	1257	67.54
GANECOS	EQ	18-May-2022	701.15	702.65	703.75	692.45	700.00	702.20	699.50	12807	89.58	878	8525	66.57
GANESHBE	EQ	18-May-2022	116.30	116.30	119.95	113.80	117.55	118.70	116.89	130138	152.12	3874	67767	52.07
GANESHHOUC	EQ	18-May-2022	273.35	275.00	277.45	270.25	274.50	274.10	274.19	32030	87.82	726	19501	60.88
GANGAFORGE	EQ	18-May-2022	6.70	7.00	7.00	7.00	7.00	7.00	7.00	49851	3.49	103	49847	99.99
GANGESSECU	EQ	18-May-2022	115.75	116.25	117.65	114.00	117.55	116.45	116.03	3170	3.68	199	2227	70.25
GARFIBRES	EQ	18-May-2022	3001.15	3016.15	3029.90	2869.60	2879.90	2896.95	2957.45	8944	264.51	1941	4444	49.69
GATEWAY	EQ	18-May-2022	73.55	74.60	74.65	72.70	74.50	74.20	74.01	263659	195.14	3192	159071	60.33
GATI	EQ	18-May-2022	146.35	147.00	150.65	144.15	146.50	147.15	147.12	681944	1003.31	11572	242509	35.56
GAYAHWS	BE	18-May-2022	0.60	0.60	0.65	0.60	0.60	0.65	0.64	159864	1.03	69	-	-
GAYAPROJ	EQ	18-May-2022	18.30	18.70	18.80	18.00	18.15	18.15	18.34	328949	60.32	1345	246916	75.06
GEECEE	EQ	18-May-2022	142.50	145.70	145.80	142.55	142.65	142.85	144.17	4732	6.82	369	2682	56.68
GEEKAYWIRE	EQ	18-May-2022	67.70	68.65	68.65	66.70	67.60	67.25	67.72	3052	2.07	111	1860	60.94
GENCON	EQ	18-May-2022	30.95	30.10	33.85	30.10	31.50	32.05	32.36	61914	20.04	560	33437	54.01
GENESYS	BE	18-May-2022	499.25	502.00	502.00	480.20	482.00	481.95	485.43	6029	29.27	110	-	-
GENUSPAPER	EQ	18-May-2022	17.25	17.90	18.10	17.25	17.90	17.85	17.93	682967	122.45	1792	491017	71.89
GENUSPOWER	EQ	18-May-2022	89.30	90.95	95.90	90.65	91.80	91.55	92.95	1570112	1459.36	19553	670965	42.73
GEOJITFSL	EQ	18-May-2022	53.30	54.15	57.35	53.20	53.95	53.60	55.08	1091448	601.15	8093	499808	45.79
GEPIL	EQ	18-May-2022	181.90	183.25	192.00	180.55	185.75	185.20	187.26	493217	923.60	9298	146829	29.77
GESHIP	EQ	18-May-2022	397.75	395.00	445.00	395.00	443.00	440.90	431.71	1226999	5297.04	31836	408819	33.32
GET&D	EQ	18-May-2022	108.25	108.25	110.95	107.80	110.50	110.05	109.76	22524	24.72	712	12083	53.65
GFLLIMITED	EQ	18-May-2022	65.05	66.05	69.85	65.70	68.10	67.35	67.94	125121	85.00	2836	38208	30.54
GFSTEELS	EQ	18-May-2022	3.95	4.10	4.10	4.10	4.10	4.10	4.10	10928	0.45	26	10924	99.96
GHCL	EQ	18-May-2022	623.20	628.85	651.00	628.80	648.10	644.05	638.53	973530	6216.24	45099	372283	38.24
GICHSGFIN	EQ	18-May-2022	136.40	139.40	141.65	136.45	140.00	139.70	139.21	138066	192.20	2054	71783	51.99
GICL	SM	18-May-2022	27.50	26.80	26.80	26.80	26.80	26.80	26.80	7500	2.01	1	7500	100.00
GICRE	EQ	18-May-2022	116.25	117.30	117.50	115.20	115.65	115.75	116.33	218917	254.66	4498	60545	27.66
GILLANDERS	EQ	18-May-2022	64.95	67.90	68.15	63.85	68.15	68.15	67.97	20762	14.11	83	19629	94.54
GILLETTE	EQ	18-May-2022	4884.05	4922.00	4922.00	4850.00	4875.00	4867.70	4876.51	1786	87.09	608	867	48.54
GILT5YBEES	EQ	18-May-2022	48.79	49.40	49.40	48.22	48.78	48.78	48.70	27331	13.31	106	25680	93.96
GINNIFILA	EQ	18-May-2022	41.80	42.15	42.45	40.65	41.00	40.95	41.60	158563	65.96	1115	105710	66.67
GIPCL	EQ	18-May-2022	87.05	87.40	89.30	86.00	86.80	86.95	87.84	232079	203.85	2994	85844	36.99
GKWLIMITED	EQ	18-May-2022	576.95	585.00	591.95	571.00	578.00	577.40	579.30	506	2.93	78	353	69.76
GLAND	EQ	18-May-2022	3104.55	3141.95	3141.95	3091.90	3105.20	3108.85	3120.56	69039	2154.40	9300	43688	63.28
GLAXO	EQ	18-May-2022	1520.75	1542.00	1543.95	1516.00	1534.50	1525.00	1530.94	18392	281.57	2696	10953	59.55
GLENMARK	EQ	18-May-2022	402.40	405.00	409.80	400.00	406.75	406.30	405.32	530532	2150.36	10402	67229	12.67
GLFL	BE	18-May-2022	2.75	2.65	2.65	2.65	2.65	2.65	2.65	164	0.00	4	-	-
GLOBAL	EQ	18-May-2022	98.15	98.35	103.05	95.20	103.05	103.05	102.17	73661	75.26	609	52745	71.61
GLOBALVECT	EQ	18-May-2022	46.90	47.45	47.45	44.65	45.20	44.70	45.36	23214	10.53	238	18502	79.70
GLOBE	EQ	18-May-2022	7.00	7.15	7.65	6.90	7.10	7.05	7.22	2771717	200.09	2319	1677213	60.51
GLOBUSSPR	EQ	18-May-2022	1230.15	1241.25	1296.00	1236.80	1296.00	1275.30	1263.45	114090	1441.47	9360	38777	33.99
GLS	EQ	18-May-2022	442.40	444.05	458.80	430.00	454.40	453.10	451.95	44615	201.64	3222	22051	49.43
GMBREW	EQ	18-May-2022	585.85	594.90	594.90	568.00	573.00	571.60	579.37	16280	94.32	1419	9733	59.79
GMDCLTD	EQ	18-May-2022	179.55	180.60	183.70	177.15	180.95	181.15	180.84	3245410	5869.08	30587	561857	17.31
GMMPFAUDLR	EQ	18-May-2022	4264.95	4284.80	4340.00	4264.00	4323.00	4320.25	4301.32	26372	1134.34	5070	18125	68.73
GMRINFRA	EQ	18-May-2022	36.40	36.00	36.40	35.15	35.95	35.90	35.83	11517497	4126.30	41030	2617721	22.73
GMRP&UI	EQ	18-May-2022	27.65	28.40	29.00	26.90	28.45	28.60	28.80	733853	211.36	1676	519918	70.85
GNA	EQ	18-May-2022	501.30	510.00	515.80	508.40	511.05	512.45	511.64	24808	126.93	1462	9712	39.15
GNFC	EQ	18-May-2022	639.20	642.30	645.25	618.75	636.00	638.90	631.42	2851155	18002.88	72950	439395	15.41
GOACARBON	EQ	18-May-2022	453.95	455.00	465.00	441.00	446.50	445.35	452.18	36548	165.26	2541	15930	43.59
GOCLCORP	EQ	18-May-2022	245.20	248.50	252.55	240.65	244.90	244.45	246.92	12467	30.78	510	5127	41.12
GOCOLORS	EQ	18-May-2022	1086.65	1099.00	1130.00	1078.00	1094.00	1112.05	1112.99	69164	769.79	8859	22874	33.07
GODFRYPHLP	EQ	18-May-2022	1167.05	1184.00	1198.65	1143.00	1157.00	1160.90	1168.14	42573	497.31	5884	18860	44.30
GODHA	BE	18-May-2022	13.00	12.35	13.45	12.35	12.35	12.60	12.78	4032837	515.52	5017	-	-
GODREJAGRO	EQ	18-May-2022	504.05	509.00	518.15	502.30	509.00	508.90	511.11	407043	2080.42	15665	90888	22.33
GODREJCP	EQ	18-May-2022	819.60	827.00	838.20	820.05	829.95	830.40	829.44	1283672	10647.28	46889	623714	48.59
GODREJIND	EQ	18-May-2022	458.30	460.05	461.90	456.10	459.35	457.50	458.37	29780	136.50	2466	14202	47.69
GODREJPROP	EQ	18-May-2022	1416.85	1420.00	1424.25	1357.00	1360.95	1361.05	1386.01	737666	10224.09	36578	250890	34.01
GOENKA	BZ	18-May-2022	2.40	2.50	2.50	2.45	2.50	2.50	2.50	85286	2.13	163	-	-
GOKEX	EQ	18-May-2022	464.90	465.80	519.90	460.05	489.00	488.80	494.75	2690598	13311.83	86795	604162	22.45
GOKUL	EQ	18-May-2022	38.75	39.00	40.00	38.20	39.25	39.10	39.10	298630	116.76	4436	114047	38.19
GOKULAGRO	BE	18-May-2022	101.35	106.40	106.40	106.40	106.40	106.40	106.40	28705	30.54	227	-	-
GOLDBEES	EQ	18-May-2022	43.54	43.52	43.52	43.01	43.37	43.39	43.30	2809408	1216.52	13968	2219616	79.01
GOLDENTOBC	EQ	18-May-2022	105.75	109.00	109.00	102.25	106.25	104.95	106.32	14880	15.82	548	7925	53.26
GOLDIAM	EQ	18-May-2022	133.95	135.00	151.50	135.00	151.40	148.70	144.01	319188	459.65	6256	105167	32.95
GOLDSHARE	EQ	18-May-2022	43.40	42.80	43.35	42.80	43.30	43.30	43.13	31313	13.51	267	14565	46.51
GOLDTECH	EQ	18-May-2022	55.90	58.65	58.65	58.65	58.65	58.65	58.65	3347	1.96	22	3347	100.00
GOODLUCK	EQ	18-May-2022	259.40	267.00	267.00	257.10	262.00	260.90	261.20	31067	81.15	921	23249	74.84
GOODYEAR	EQ	18-May-2022	894.55	897.00	900.70	885.00	890.10	893.35	896.03	4529	40.58	503	3139	69.31
GPIL	EQ	18-May-2022	378.35	381.60	387.95	369.10	373.25	378.00	378.98	526058	1993.63	13809	213335	40.55
GPPL	EQ	18-May-2022	83.05	84.15	84.95	83.15	83.90	84.15	84.13	690285	580.71	19402	413603	59.92
GPTINFRA	EQ	18-May-2022	94.40	96.80	99.00	94.65	95.50	95.65	96.46	97440	93.99	1449	63468	65.14
GRANULES	EQ	18-May-2022	250.75	251.00	265.45	251.00	264.30	263.10	260.36	2343577	6101.74	26222	387370	16.53
GRAPHITE	EQ	18-May-2022	479.95	481.80	483.05	466.00	468.00	468.70	474.47	358096	1699.07	11935	112797	31.50
GRASIM	EQ	18-May-2022	1481.40	1490.00	1509.35	1476.15	1489.90	1487.35	1491.67	772990	11530.48	38800	354225	45.83
GRAUWEIL	EQ	18-May-2022	67.15	67.45	73.20	66.95	72.75	71.90	71.35	2147876	1532.56	14871	672146	31.29
GRAVITA	BE	18-May-2022	269.10	276.95	282.55	276.95	282.55	282.55	281.73	9344	26.32	359	-	-
GREAVESCOT	EQ	18-May-2022	154.25	155.55	157.70	151.10	154.30	154.10	154.59	1525098	2357.68	18709	404717	26.54
GREENLAM	EQ	18-May-2022	308.10	309.00	316.85	306.35	308.00	307.30	310.80	17982	55.89	1599	9553	53.13
GREENPANEL	EQ	18-May-2022	498.40	504.50	539.70	500.05	514.95	512.10	518.80	701683	3640.32	23905	309625	44.13
GREENPLY	EQ	18-May-2022	185.55	191.00	191.00	179.05	180.00	180.15	182.23	622404	1134.21	5155	505350	81.19
GREENPOWER	EQ	18-May-2022	11.00	11.55	11.55	11.45	11.55	11.55	11.55	2640711	304.90	3610	1363802	51.65
GRINDWELL	EQ	18-May-2022	1730.85	1760.00	1784.75	1751.25	1767.90	1769.35	1763.89	87338	1540.55	5480	73995	84.72
GRINFRA	EQ	18-May-2022	1443.25	1470.00	1470.00	1424.90	1433.20	1429.75	1436.76	11395	163.72	1935	7857	68.95
GROBTEA	EQ	18-May-2022	941.25	952.50	952.50	910.55	915.00	918.10	932.86	87	0.81	36	64	73.56
GRPLTD	EQ	18-May-2022	1415.75	1451.85	1451.85	1401.70	1420.00	1419.85	1419.96	4273	60.67	311	3868	90.52
GRSE	EQ	18-May-2022	305.50	306.70	306.70	297.55	300.00	300.00	300.84	506243	1522.99	7715	264679	52.28
GRWRHITECH	EQ	18-May-2022	654.05	663.85	676.05	640.00	651.10	650.55	660.59	8949	59.12	823	4724	52.79
GSCLCEMENT	EQ	18-May-2022	40.30	40.50	40.95	40.00	40.65	40.15	40.52	43476	17.62	658	21370	49.15
GSFC	EQ	18-May-2022	150.55	151.30	158.00	150.75	157.40	157.15	154.83	2114243	3273.47	18205	745773	35.27
GSPL	EQ	18-May-2022	263.30	264.00	268.45	263.20	267.70	266.00	265.95	423400	1126.02	7382	143801	33.96
GSS	BE	18-May-2022	215.30	225.40	225.40	204.55	216.00	214.45	212.39	173839	369.21	686	-	-
GTL	EQ	18-May-2022	9.30	9.50	9.60	9.15	9.25	9.20	9.30	618391	57.54	1537	399740	64.64
GTLINFRA	EQ	18-May-2022	1.35	1.35	1.35	1.30	1.30	1.30	1.30	67743225	883.12	20819	36189348	53.42
GTPL	EQ	18-May-2022	162.65	164.00	168.45	162.60	166.60	166.20	166.23	52762	87.71	1911	28913	54.80
GUFICBIO	EQ	18-May-2022	236.45	239.40	242.70	230.15	235.95	233.85	236.43	81687	193.13	2418	39288	48.10
GUJALKALI	EQ	18-May-2022	834.05	836.00	864.00	822.40	853.00	852.85	843.79	767653	6477.42	27347	125442	16.34
GUJAPOLLO	EQ	18-May-2022	216.20	214.95	220.00	214.90	219.00	218.25	217.81	3137	6.83	408	1157	36.88
GUJGASLTD	EQ	18-May-2022	555.95	557.85	583.75	556.85	572.65	573.70	575.34	2029165	11674.57	37643	295725	14.57
GUJRAFFIA	BE	18-May-2022	33.80	33.80	33.80	32.25	32.50	32.55	32.48	1613	0.52	17	-	-
GULFOILLUB	EQ	18-May-2022	387.60	389.55	404.55	387.55	403.95	398.75	398.94	61734	246.28	3784	21356	34.59
GULFPETRO	EQ	18-May-2022	48.50	48.95	54.60	48.65	53.05	53.55	52.06	265886	138.43	3367	106806	40.17
GULPOLY	EQ	18-May-2022	294.55	298.90	306.00	281.65	286.95	286.75	291.24	77900	226.87	3168	39637	50.88
HAL	EQ	18-May-2022	1671.65	1687.85	1699.00	1666.10	1683.00	1681.00	1682.09	849255	14285.26	37211	329721	38.82
HAPPSTMNDS	EQ	18-May-2022	944.65	956.05	965.00	926.60	958.00	946.60	949.45	429382	4076.75	19139	188215	43.83
HARDWYN	BE	18-May-2022	240.10	244.50	252.10	230.10	252.10	249.50	242.80	8899	21.61	132	-	-
HARIOMPIPE	EQ	18-May-2022	209.25	210.00	218.80	205.65	208.00	208.30	212.89	464261	988.39	7143	169984	36.61
HARRMALAYA	EQ	18-May-2022	154.65	156.90	160.00	153.35	155.90	154.50	155.92	53955	84.13	2110	23344	43.27
HATHWAY	EQ	18-May-2022	18.15	18.40	18.50	18.00	18.50	18.40	18.31	2106353	385.72	4356	1029599	48.88
HATSUN	EQ	18-May-2022	900.45	918.00	918.00	870.00	879.95	876.80	885.66	59523	527.17	9634	26023	43.72
HAVELLS	EQ	18-May-2022	1252.65	1253.00	1276.20	1238.55	1241.00	1242.50	1252.63	729101	9132.91	24971	321928	44.15
HAVISHA	BE	18-May-2022	2.35	2.45	2.45	2.25	2.45	2.35	2.40	72966	1.75	115	-	-
HBANKETF	EQ	18-May-2022	343.65	350.55	350.55	343.50	344.00	344.00	344.83	2105	7.26	82	1969	93.54
HBLPOWER	EQ	18-May-2022	84.95	83.25	93.35	82.35	87.50	87.70	89.06	20320631	18096.57	73560	2559724	12.60
HBSL	EQ	18-May-2022	47.55	48.00	49.90	46.20	49.90	49.80	48.42	15025	7.28	375	9710	64.63
HCC	EQ	18-May-2022	14.80	14.75	15.10	14.60	14.90	14.80	14.83	7456943	1106.15	9144	3047982	40.87
HCG	EQ	18-May-2022	264.70	264.00	277.45	264.00	273.00	273.15	273.52	68805	188.19	2416	40471	58.82
HCL-INSYS	EQ	18-May-2022	17.30	17.90	18.15	17.55	17.75	17.80	17.88	677987	121.24	3047	412911	60.90
HCLTECH	EQ	18-May-2022	1082.90	1083.55	1097.35	1070.80	1073.00	1073.70	1085.73	2865869	31115.59	86787	1667915	58.20
HDFC	EQ	18-May-2022	2190.55	2195.00	2218.00	2178.00	2188.00	2184.55	2195.14	2472415	54272.87	122402	1428228	57.77
HDFC	W3	18-May-2022	446.00	446.00	446.00	445.45	445.45	445.45	445.59	2400	10.69	3	1200	50.00
HDFCAMC	EQ	18-May-2022	1811.40	1818.10	1830.60	1770.15	1778.90	1775.10	1794.09	386514	6934.40	35581	173658	44.93
HDFCBANK	EQ	18-May-2022	1314.00	1324.05	1333.30	1310.00	1315.85	1313.90	1321.44	7866192	103946.69	206774	4572201	58.12
HDFCLIFE	EQ	18-May-2022	554.85	555.00	558.55	547.55	549.75	550.00	552.32	2377852	13133.28	67145	1277186	53.71
HDFCMFGETF	EQ	18-May-2022	44.78	44.54	44.69	44.26	44.50	44.54	44.46	278576	123.86	842	143707	51.59
HDFCNIFETF	EQ	18-May-2022	174.42	176.30	176.30	173.43	174.00	173.98	174.56	80287	140.15	458	36641	45.64
HDFCSENETF	EQ	18-May-2022	584.29	650.00	650.00	583.00	585.56	587.26	588.79	3242	19.09	213	1878	57.93
HDIL	BZ	18-May-2022	5.80	6.05	6.05	6.05	6.05	6.05	6.05	92851	5.62	260	-	-
HEALTHY	EQ	18-May-2022	7.89	7.59	8.00	7.59	7.95	7.93	7.93	28938	2.30	340	20665	71.41
HECPROJECT	EQ	18-May-2022	30.65	30.05	30.85	29.50	29.80	29.80	30.04	1406	0.42	29	993	70.63
HEG	EQ	18-May-2022	1097.65	1104.00	1107.95	1072.50	1082.00	1081.30	1088.50	152817	1663.41	12323	47129	30.84
HEIDELBERG	EQ	18-May-2022	185.05	186.05	187.95	183.80	184.00	184.00	185.19	72190	133.69	3654	43816	60.70
HEMIPROP	EQ	18-May-2022	106.90	107.50	109.30	105.15	105.80	105.70	106.98	371152	397.06	3801	182320	49.12
HERANBA	EQ	18-May-2022	568.05	574.80	578.25	555.00	559.55	557.60	564.67	90077	508.64	5574	48036	53.33
HERCULES	EQ	18-May-2022	134.20	136.00	139.05	134.30	135.50	135.00	136.51	33579	45.84	847	19991	59.53
HERITGFOOD	EQ	18-May-2022	294.90	300.90	304.90	295.10	298.50	297.35	300.65	104697	314.77	4076	39256	37.49
HEROMOTOCO	EQ	18-May-2022	2523.50	2525.35	2554.20	2511.80	2534.85	2539.00	2538.18	332168	8431.01	27981	104351	31.42
HESTERBIO	EQ	18-May-2022	2385.50	2397.45	2454.95	2374.65	2415.15	2441.95	2424.28	3938	95.47	742	2492	63.28
HEXATRADEX	EQ	18-May-2022	178.35	186.40	186.40	175.25	177.00	175.60	178.19	8135	14.50	201	5839	71.78
HFCL	EQ	18-May-2022	67.95	68.50	68.80	66.70	67.10	67.10	67.65	5601345	3789.50	20287	1579546	28.20
HGINFRA	EQ	18-May-2022	566.90	571.00	578.00	559.90	563.65	561.80	569.17	50414	286.94	3055	17387	34.49
HGS	EQ	18-May-2022	912.35	915.00	935.00	891.00	900.45	900.85	912.10	43213	394.14	5516	16577	38.36
HIKAL	EQ	18-May-2022	392.90	398.00	406.40	393.05	395.00	394.75	399.41	118486	473.24	4686	42945	36.24
HIL	EQ	18-May-2022	3497.35	3510.00	3577.55	3400.00	3429.00	3427.35	3477.66	14378	500.02	3531	8544	59.42
HILTON	BE	18-May-2022	32.00	33.50	33.60	30.55	33.50	33.50	33.08	21589	7.14	173	-	-
HIMATSEIDE	EQ	18-May-2022	130.25	131.00	136.20	130.80	134.95	133.50	133.93	307040	411.23	5496	101827	33.16
HINDALCO	EQ	18-May-2022	428.40	434.50	438.40	423.50	435.90	436.10	431.57	18052317	77907.51	176880	6849190	37.94
HINDCOMPOS	EQ	18-May-2022	288.30	292.55	298.45	285.00	285.60	287.30	290.29	6233	18.09	443	2987	47.92
HINDCON	EQ	18-May-2022	67.60	66.90	69.00	65.90	67.60	67.10	67.35	10235	6.89	146	7519	73.46
HINDCOPPER	EQ	18-May-2022	100.40	101.70	102.25	98.75	100.95	100.70	100.34	4959565	4976.59	26699	865805	17.46
HINDMOTORS	EQ	18-May-2022	11.15	11.20	11.25	10.85	11.10	11.05	11.07	111102	12.30	983	78582	70.73
HINDNATGLS	BE	18-May-2022	14.20	14.75	14.90	14.50	14.75	14.70	14.85	91888	13.64	225	-	-
HINDOILEXP	EQ	18-May-2022	173.25	174.50	181.25	172.60	173.65	174.95	175.87	454936	800.10	6210	157871	34.70
HINDPETRO	EQ	18-May-2022	255.85	252.00	255.00	238.30	244.40	243.65	245.77	8191941	20133.57	113337	3787112	46.23
HINDUNILVR	EQ	18-May-2022	2245.00	2236.10	2302.00	2236.10	2291.00	2291.40	2275.79	2137455	48644.00	101966	1249795	58.47
HINDZINC	EQ	18-May-2022	293.80	297.00	298.00	290.35	291.30	291.00	293.79	371423	1091.22	8715	149315	40.20
HIRECT	EQ	18-May-2022	189.45	186.00	197.90	186.00	188.00	189.10	193.60	9571	18.53	657	5498	57.44
HISARMETAL	EQ	18-May-2022	116.15	117.75	121.80	116.25	120.00	118.95	118.90	17110	20.34	468	7236	42.29
HITECH	EQ	18-May-2022	549.65	539.00	579.50	539.00	553.95	554.70	558.08	64668	360.90	1724	5508	8.52
HITECHCORP	EQ	18-May-2022	237.65	236.00	247.90	236.00	241.70	241.30	242.98	5910	14.36	342	3839	64.96
HITECHGEAR	EQ	18-May-2022	196.55	197.75	203.85	195.80	199.85	199.05	199.75	7758	15.50	462	3731	48.09
HLEGLAS	EQ	18-May-2022	3722.80	3800.50	3927.00	3799.95	3820.00	3821.15	3861.35	19550	754.89	5975	7070	36.16
HLVLTD	EQ	18-May-2022	9.80	9.85	10.00	9.50	9.70	9.70	9.78	106503	10.41	304	68230	64.06
HMT	BZ	18-May-2022	25.20	26.40	26.40	25.20	25.90	25.55	25.90	958	0.25	18	-	-
HMVL	EQ	18-May-2022	62.40	62.80	64.45	62.00	62.10	62.30	63.35	41604	26.36	844	22596	54.31
HNDFDS	EQ	18-May-2022	1811.95	1800.00	1850.00	1780.00	1827.00	1819.70	1823.49	2722	49.64	632	1256	46.14
HNGSNGBEES	EQ	18-May-2022	298.09	303.99	303.99	295.21	297.34	297.81	299.53	740	2.22	104	496	67.03
HOMEFIRST	EQ	18-May-2022	755.50	763.90	772.85	741.35	758.40	766.00	759.20	112486	854.00	4985	68853	61.21
HONAUT	EQ	18-May-2022	32678.90	32750.00	32999.00	32500.00	32690.00	32610.25	32697.14	9065	2964.00	2482	5957	65.71
HONDAPOWER	EQ	18-May-2022	1654.85	1644.90	1662.95	1554.00	1618.00	1626.35	1610.66	88787	1430.06	11705	16072	18.10
HOVS	EQ	18-May-2022	57.90	58.80	62.45	57.40	60.05	60.45	60.27	45741	27.57	1231	15443	33.76
HPAL	EQ	18-May-2022	360.85	364.80	373.70	355.00	363.30	365.40	366.51	45718	167.56	2865	20222	44.23
HPIL	SM	18-May-2022	68.80	67.30	67.30	67.30	67.30	67.30	67.30	3000	2.02	1	3000	100.00
HPL	EQ	18-May-2022	61.00	62.00	63.50	60.30	60.65	61.40	62.07	110829	68.79	1964	50914	45.94
HSCL	EQ	18-May-2022	65.80	66.00	67.60	63.80	64.65	64.60	65.41	6711237	4389.92	23153	1484817	22.12
HTMEDIA	EQ	18-May-2022	26.65	27.00	28.80	26.75	27.20	27.00	27.34	469403	128.32	2132	245685	52.34
HUBTOWN	BE	18-May-2022	59.40	59.90	62.35	59.90	62.35	62.25	62.08	88626	55.02	452	-	-
HUDCO	EQ	18-May-2022	32.60	32.70	34.10	32.70	34.00	33.65	33.63	1935652	650.91	7157	631594	32.63
HUDCO	N2	18-May-2022	1190.01	1209.00	1219.90	1202.01	1202.01	1216.71	1213.26	6605	80.14	73	4990	75.55
HUDCO	N4	18-May-2022	1035.00	1035.00	1035.00	1032.30	1035.00	1035.00	1033.69	158	1.63	13	158	100.00
HUDCO	N5	18-May-2022	1120.01	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	10	0.11	1	10	100.00
HUDCO	N6	18-May-2022	1220.00	1020.10	1020.10	1020.10	1020.10	1020.10	1020.10	8	0.08	1	8	100.00
HUDCO	N8	18-May-2022	1175.92	1170.00	1170.50	1170.00	1170.00	1170.00	1170.07	660	7.72	36	509	77.12
HUDCO	N9	18-May-2022	1200.45	1200.60	1200.60	1200.00	1200.19	1200.19	1200.17	261	3.13	10	261	100.00
HUDCO	ND	18-May-2022	1279.99	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	10	0.13	1	10	100.00
HUDCO	NE	18-May-2022	1355.00	1350.00	1360.00	1350.00	1352.00	1352.00	1350.30	181	2.44	20	180	99.45
HUHTAMAKI	EQ	18-May-2022	181.55	182.00	183.95	177.10	179.00	178.75	181.14	53991	97.80	1939	25451	47.14
IBMFNIFTY	EQ	18-May-2022	173.58	177.00	177.00	171.15	175.70	175.67	174.30	1229	2.14	40	112	9.11
IBREALEST	EQ	18-May-2022	75.70	76.10	79.25	75.45	77.10	77.15	77.30	9751815	7538.61	32904	2502216	25.66
IBUCCREDIT	N7	18-May-2022	967.00	960.10	960.10	960.00	960.00	960.00	960.09	32	0.31	2	32	100.00
IBUCCREDIT	NB	18-May-2022	900.00	914.00	914.00	914.00	914.00	914.00	914.00	10	0.09	1	10	100.00
IBULHSGFIN	EQ	18-May-2022	120.05	121.00	123.95	120.50	121.95	122.10	122.10	8159981	9963.60	44399	1479877	18.14
IBULHSGFIN	N8	18-May-2022	969.80	970.90	975.00	969.50	969.50	969.50	970.46	112	1.09	9	112	100.00
IBULHSGFIN	NA	18-May-2022	911.99	911.99	912.10	909.99	910.00	909.99	911.08	214	1.95	9	214	100.00
IBULHSGFIN	NE	18-May-2022	855.20	906.00	906.00	900.00	906.00	905.99	901.46	798	7.19	14	798	100.00
IBULHSGFIN	NL	18-May-2022	989.90	988.00	988.00	988.00	988.00	988.00	988.00	7	0.07	1	7	100.00
IBULHSGFIN	NO	18-May-2022	900.00	900.00	900.00	853.00	853.00	855.00	855.00	52	0.44	3	52	100.00
IBULHSGFIN	NW	18-May-2022	999.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	170	1.70	2	170	100.00
IBULHSGFIN	YK	18-May-2022	1000.00	951.00	951.00	950.00	950.00	950.00	950.50	20	0.19	4	20	100.00
ICDSLTD	BE	18-May-2022	37.80	38.00	38.00	36.10	37.30	37.30	37.25	365	0.14	11	-	-
ICEMAKE	BE	18-May-2022	99.65	103.80	104.60	98.05	102.00	102.10	103.03	21833	22.50	211	-	-
ICICI500	EQ	18-May-2022	23.00	25.10	25.10	23.00	23.12	23.14	23.20	56967	13.22	406	48924	85.88
ICICI5GSEC	EQ	18-May-2022	51.00	50.50	51.00	50.00	50.00	50.10	50.21	48	0.02	31	33	68.75
ICICIALPLV	EQ	18-May-2022	158.19	160.90	160.90	158.00	159.29	159.02	159.09	20354	32.38	248	19452	95.57
ICICIAUTO	EQ	18-May-2022	109.77	110.00	110.37	108.71	108.97	109.60	109.56	7026	7.70	78	5242	74.61
ICICIB22	EQ	18-May-2022	47.97	41.70	48.97	41.70	47.39	47.44	47.59	71454	34.00	1174	42860	59.98
ICICIBANK	EQ	18-May-2022	710.00	712.35	717.00	706.10	708.35	707.35	711.44	11835013	84199.51	191768	7484068	63.24
ICICIBANKN	EQ	18-May-2022	341.99	343.47	345.16	340.06	340.33	340.24	341.56	529083	1807.12	925	527004	99.61
ICICIBANKP	EQ	18-May-2022	172.46	175.00	175.00	172.20	172.82	172.58	173.67	11706	20.33	129	6075	51.90
ICICICONSU	EQ	18-May-2022	67.94	70.70	70.70	67.70	68.08	68.08	68.05	20142	13.71	35	92	0.46
ICICIFMCG	EQ	18-May-2022	375.53	375.53	380.98	374.18	376.00	378.98	378.87	2360	8.94	98	1726	73.14
ICICIGI	EQ	18-May-2022	1311.35	1316.00	1324.70	1273.10	1286.00	1285.35	1290.77	525100	6777.83	50632	323609	61.63
ICICIGOLD	EQ	18-May-2022	44.76	44.11	44.60	44.11	44.43	44.56	44.50	220431	98.09	2580	196416	89.11
ICICILIQ	EQ	18-May-2022	999.99	1000.00	1000.01	999.01	1000.00	1000.00	1000.00	70700	707.00	105	61106	86.43
ICICILOVOL	EQ	18-May-2022	132.05	137.35	137.35	130.26	132.23	132.05	132.09	57742	76.27	654	53713	93.02
ICICIM150	EQ	18-May-2022	106.48	107.88	107.95	106.26	107.32	107.21	107.10	14385	15.41	410	9046	62.88
ICICIMCAP	EQ	18-May-2022	93.83	93.00	94.90	93.00	94.50	94.50	94.44	10108	9.55	254	7721	76.39
ICICINF100	EQ	18-May-2022	178.81	180.79	180.99	178.01	179.00	179.59	180.10	6481	11.67	252	5466	84.34
ICICINIFTY	EQ	18-May-2022	175.47	179.11	179.11	172.11	175.72	175.17	175.69	226260	397.52	3766	115872	51.21
ICICINV20	EQ	18-May-2022	91.83	98.46	98.46	79.90	92.10	91.68	92.20	66047	60.90	882	50919	77.10
ICICINXT50	EQ	18-May-2022	40.02	41.70	41.70	39.81	40.76	40.27	40.40	684197	276.41	2491	649877	94.98
ICICIPHARM	EQ	18-May-2022	78.85	80.00	80.00	79.00	79.49	79.45	79.40	4928	3.91	81	3524	71.51
ICICIPRULI	EQ	18-May-2022	500.30	506.35	517.60	501.05	502.80	502.70	507.44	1374241	6973.40	44129	535813	38.99
ICICISENSX	EQ	18-May-2022	592.83	602.98	609.00	589.51	594.89	593.50	593.13	8020	47.57	189	4159	51.86
ICICISILVE	EQ	18-May-2022	63.39	63.39	63.57	62.61	63.20	63.29	63.25	831513	525.91	796	792209	95.27
ICICITECH	EQ	18-May-2022	308.68	319.70	319.70	307.28	311.00	308.09	311.93	21482	67.01	572	9810	45.67
ICIL	EQ	18-May-2022	142.20	143.00	148.35	140.00	143.00	142.55	144.06	310666	447.55	5737	95279	30.67
ICRA	EQ	18-May-2022	4013.60	4000.15	4089.65	3965.05	4000.00	4001.70	4016.79	989	39.73	272	595	60.16
IDBI	EQ	18-May-2022	38.25	38.25	38.85	37.80	38.20	38.10	38.29	4464399	1709.50	10609	1394649	31.24
IDBIGOLD	EQ	18-May-2022	4659.20	4679.85	4679.85	4603.10	4610.00	4613.85	4616.14	60	2.77	45	40	66.67
IDEA	EQ	18-May-2022	9.35	9.40	9.45	9.15	9.20	9.20	9.29	94081506	8738.28	121755	25282159	26.87
IDFC	EQ	18-May-2022	52.65	52.65	53.40	51.95	52.25	52.30	52.58	2834420	1490.38	7673	820626	28.95
IDFCFIRSTB	EQ	18-May-2022	36.75	37.20	37.25	36.35	36.50	36.45	36.70	17961418	6592.45	32543	4291426	23.89
IDFNIFTYET	EQ	18-May-2022	171.65	176.79	176.79	168.54	171.73	171.73	171.14	644	1.10	18	591	91.77
IEX	EQ	18-May-2022	195.30	196.80	198.60	193.65	195.15	195.00	195.86	5690307	11144.88	54196	1956348	34.38
IFBAGRO	EQ	18-May-2022	591.45	605.00	607.65	575.60	587.90	580.25	591.51	7550	44.66	758	3380	44.77
IFBIND	EQ	18-May-2022	882.70	886.00	914.50	882.25	888.00	893.20	901.25	22637	204.02	2971	3929	17.36
IFCI	EQ	18-May-2022	10.25	10.40	10.55	10.20	10.25	10.30	10.41	2219144	231.02	3041	1175365	52.96
IFCI	NH	18-May-2022	1062.90	1060.00	1064.00	1060.00	1063.00	1063.00	1060.45	862	9.14	14	862	100.00
IFGLEXPOR	EQ	18-May-2022	269.75	272.65	287.00	270.90	285.00	284.15	280.47	13946	39.11	653	7508	53.84
IGARASHI	EQ	18-May-2022	320.80	322.45	328.70	300.35	304.00	303.95	308.29	101718	313.59	5445	47054	46.26
IGL	EQ	18-May-2022	386.55	387.00	394.40	384.40	386.50	389.25	389.44	3474598	13531.54	41357	930836	26.79
IGPL	EQ	18-May-2022	653.05	661.70	667.80	651.00	661.80	661.80	660.41	30104	198.81	3371	15683	52.10
IIFCL	N3	18-May-2022	1330.00	1335.00	1335.00	1335.00	1335.00	1335.00	1335.00	25	0.33	1	25	100.00
IIFCL	N4	18-May-2022	1350.00	1330.00	1330.00	1325.26	1325.26	1325.73	1325.73	50	0.66	5	50	100.00
IIFL	EQ	18-May-2022	306.45	309.00	323.00	307.00	317.00	319.40	314.05	835107	2622.64	12682	423307	50.69
IIFL	N4	18-May-2022	1015.00	1018.00	1020.00	1016.20	1020.00	1020.00	1017.34	162	1.65	14	162	100.00
IIFL	N7	18-May-2022	1027.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	5	0.05	1	5	100.00
IIFL	N9	18-May-2022	1005.72	1013.10	1013.10	1010.00	1010.00	1010.06	1010.06	50	0.51	2	50	100.00
IIFL	NA	18-May-2022	1280.00	1263.00	1284.60	1262.15	1282.00	1282.10	1273.42	111	1.41	7	111	100.00
IIFL	NC	18-May-2022	1015.00	1002.34	1002.34	1002.34	1002.34	1002.34	1002.34	1	0.01	1	1	100.00
IIFL	NE	18-May-2022	988.00	988.00	988.00	988.00	988.00	988.00	988.00	75	0.74	5	75	100.00
IIFL	NF	18-May-2022	981.09	977.00	980.01	977.00	979.50	979.48	979.04	366	3.58	15	364	99.45
IIFL	NG	18-May-2022	970.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	500	5.00	5	500	100.00
IIFL	NH	18-May-2022	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	50	0.51	1	50	100.00
IIFL	NL	18-May-2022	938.69	936.00	948.00	930.00	941.00	941.00	940.24	3525	33.14	47	2504	71.04
IIFL	NN	18-May-2022	971.35	981.00	981.00	981.00	981.00	981.00	981.00	10	0.10	1	10	100.00
IIFLSEC	EQ	18-May-2022	79.35	80.40	81.40	78.40	79.65	79.75	80.20	371767	298.16	4591	122540	32.96
IIFLWAM	EQ	18-May-2022	1552.60	1559.80	1625.00	1534.30	1600.00	1603.10	1576.27	20154	317.68	3182	9158	45.44
IIHFL	N4	18-May-2022	1008.00	1008.00	1011.00	1008.00	1011.00	1011.00	1009.15	1043	10.53	10	1043	100.00
IIHFL	N5	18-May-2022	983.35	984.30	985.00	982.25	982.25	982.25	983.08	1149	11.30	23	1149	100.00
IIHFL	N7	18-May-2022	968.00	976.00	976.00	976.00	976.00	976.00	976.00	25	0.24	2	25	100.00
IIHFL	N9	18-May-2022	912.30	914.20	914.20	914.20	914.20	914.20	914.20	1	0.01	1	1	100.00
IIHFL	NC	18-May-2022	910.00	917.00	917.00	916.00	916.00	916.00	916.95	21	0.19	3	21	100.00
IITL	BE	18-May-2022	112.05	117.00	117.00	117.00	117.00	117.00	117.00	1	0.00	1	-	-
IL&FSENGG	BZ	18-May-2022	15.45	15.70	15.85	15.15	15.15	15.30	15.41	6087	0.94	38	-	-
IL&FSTRANS	BZ	18-May-2022	4.20	4.30	4.40	4.10	4.35	4.35	4.39	69665	3.06	95	-	-
IMAGICAA	EQ	18-May-2022	15.05	15.30	15.40	14.30	14.30	14.30	14.44	557730	80.53	824	303877	54.48
IMFA	EQ	18-May-2022	363.05	367.40	369.90	353.30	359.30	357.50	361.42	60009	216.88	3693	25534	42.55
IMPAL	EQ	18-May-2022	766.20	773.85	861.20	767.00	782.00	791.25	809.09	7221	58.42	605	3010	41.68
IMPEXFERRO	EQ	18-May-2022	6.95	7.25	7.25	7.25	7.25	7.25	7.25	3607	0.26	21	3607	100.00
INCREDIBLE	EQ	18-May-2022	21.85	22.80	22.85	21.25	22.85	22.75	22.22	8973	1.99	95	4210	46.92
INDBANK	EQ	18-May-2022	24.80	24.90	25.35	24.50	24.50	24.55	24.86	127031	31.58	982	67297	52.98
INDHOTEL	EQ	18-May-2022	231.25	233.35	234.90	226.10	226.95	226.80	231.49	7000508	16205.55	40940	3467364	49.53
INDIACEM	EQ	18-May-2022	183.00	183.50	185.45	180.10	182.50	182.65	182.68	1350352	2466.87	12249	239734	17.75
INDIAGLYCO	EQ	18-May-2022	992.55	992.55	1045.45	992.05	1017.00	1019.50	1021.97	222999	2278.98	14511	45142	20.24
INDIAMART	EQ	18-May-2022	4271.35	4285.00	4390.00	4242.55	4265.00	4258.75	4311.26	94845	4089.02	12248	17483	18.43
INDIANB	EQ	18-May-2022	154.15	155.40	157.65	152.55	154.00	153.75	155.27	1277830	1984.06	15486	365787	28.63
INDIANCARD	EQ	18-May-2022	230.25	229.90	229.90	220.20	220.50	221.55	224.01	12849	28.78	383	10061	78.30
INDIANHUME	EQ	18-May-2022	160.70	160.35	164.75	159.65	161.95	161.05	161.52	47589	76.86	897	28933	60.80
INDIGO	EQ	18-May-2022	1680.85	1690.00	1760.75	1686.20	1690.00	1696.40	1727.43	1379451	23829.05	75487	275344	19.96
INDIGOPNTS	EQ	18-May-2022	1532.05	1531.80	1575.00	1516.85	1565.75	1564.05	1553.94	25125	390.43	5118	12614	50.20
INDIGRID	IV	18-May-2022	147.82	148.30	148.60	146.55	147.75	148.47	147.73	42683	63.06	538	35971	84.27
INDIGRID	NH	18-May-2022	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	50	0.51	1	50	100.00
INDIGRID	NJ	18-May-2022	1028.99	1028.70	1028.70	1028.00	1028.00	1028.00	1028.21	1594	16.39	19	1589	99.69
INDIGRID	NL	18-May-2022	1025.00	1010.00	1027.00	1010.00	1027.00	1027.00	1015.51	74	0.75	4	74	100.00
INDLMETER	BE	18-May-2022	13.45	12.90	13.85	12.90	13.45	13.45	13.43	7014	0.94	57	-	-
INDNIPPON	EQ	18-May-2022	382.20	387.50	392.80	380.65	384.95	383.70	386.72	6069	23.47	469	2866	47.22
INDOAMIN	EQ	18-May-2022	100.55	100.95	102.45	99.50	100.00	100.20	100.85	23914	24.12	866	13971	58.42
INDOBORAX	EQ	18-May-2022	134.30	136.90	144.65	128.50	134.00	135.35	133.79	27218	36.41	969	14652	53.83
INDOCO	EQ	18-May-2022	350.45	364.00	375.00	358.55	370.00	370.15	368.63	696665	2568.15	28678	205912	29.56
INDORAMA	EQ	18-May-2022	71.20	71.65	73.55	68.20	69.40	69.50	70.48	427971	301.62	4536	163502	38.20
INDOSOLAR	BZ	18-May-2022	4.00	4.20	4.20	4.10	4.20	4.20	4.19	109951	4.61	215	-	-
INDOSTAR	EQ	18-May-2022	153.35	155.95	161.00	150.00	157.75	155.80	158.04	74666	118.00	1671	38515	51.58
INDOTECH	EQ	18-May-2022	198.85	208.25	208.25	196.10	197.00	197.15	199.47	15762	31.44	851	5905	37.46
INDOTHAI	EQ	18-May-2022	300.65	313.50	313.50	296.15	300.05	300.40	300.30	7728	23.21	173	5804	75.10
INDOWIND	EQ	18-May-2022	16.25	16.50	16.80	15.75	15.90	15.90	15.99	227728	36.42	1676	147449	64.75
INDRAMEDCO	EQ	18-May-2022	60.45	60.90	61.95	60.55	61.15	61.10	61.40	51578	31.67	999	27622	53.55
INDSWFTLAB	EQ	18-May-2022	61.70	61.70	62.80	60.85	61.10	61.25	61.77	19411	11.99	596	10506	54.12
INDSWFTLTD	EQ	18-May-2022	10.20	10.60	10.60	9.95	9.95	10.35	10.28	19495	2.00	122	12516	64.20
INDTERRAIN	EQ	18-May-2022	47.10	48.05	50.00	46.50	48.60	48.85	48.92	355034	173.68	2590	105113	29.61
INDUSINDBK	EQ	18-May-2022	903.85	907.00	917.95	899.05	904.00	903.15	907.92	2665522	24200.74	69144	1037579	38.93
INDUSTOWER	EQ	18-May-2022	197.85	198.90	203.60	197.95	200.50	200.90	201.12	4272128	8592.16	63162	1942323	45.47
INEOSSTYRO	EQ	18-May-2022	777.75	781.20	784.95	765.10	778.00	778.10	775.48	40423	313.47	2503	22658	56.05
INFIBEAM	EQ	18-May-2022	15.65	15.75	15.75	14.90	15.15	15.10	15.36	2603004	399.85	5205	1538114	59.09
INFOBEAN	EQ	18-May-2022	693.20	703.50	730.00	695.45	712.00	712.25	717.42	19405	139.22	1733	10670	54.99
INFOMEDIA	EQ	18-May-2022	4.80	5.00	5.00	4.65	5.00	5.00	5.00	8791	0.44	16	8751	99.54
INFRABEES	EQ	18-May-2022	502.31	518.00	518.00	497.30	500.46	499.92	503.69	955	4.81	95	672	70.37
INFY	EQ	18-May-2022	1518.45	1522.00	1549.70	1505.30	1514.55	1509.20	1525.79	6594126	100612.20	200417	4062967	61.61
INGERRAND	EQ	18-May-2022	1452.85	1460.15	1465.00	1437.15	1460.00	1453.70	1447.23	12298	177.98	3073	6643	54.02
INNOVANA	SM	18-May-2022	410.00	410.00	410.00	410.00	410.00	410.00	410.00	1000	4.10	1	1000	100.00
INNOVATIVE	SM	18-May-2022	3.05	2.90	3.20	2.90	3.20	3.20	3.03	348000	10.56	81	192000	55.17
INOXLEISUR	EQ	18-May-2022	472.15	472.10	492.90	472.10	481.00	481.20	484.64	1012340	4906.16	26368	400543	39.57
INOXWIND	EQ	18-May-2022	91.90	92.55	98.40	92.35	96.45	96.15	96.10	835470	802.87	9931	303926	36.38
INSECTICID	EQ	18-May-2022	753.40	758.00	781.45	737.00	743.05	749.60	768.03	70315	540.04	5441	34108	48.51
INSPIRISYS	EQ	18-May-2022	55.00	57.75	57.75	55.05	57.75	57.75	57.31	31608	18.11	440	21934	69.39
INTELLECT	EQ	18-May-2022	641.35	646.00	655.00	630.65	646.80	646.15	643.26	843958	5428.86	22521	246931	29.26
INTENTECH	EQ	18-May-2022	72.80	70.00	75.00	70.00	73.00	72.70	72.75	51374	37.37	993	23252	45.26
INTLCONV	EQ	18-May-2022	67.45	68.25	68.95	66.45	67.45	67.95	67.74	157434	106.64	2189	67849	43.10
INVENTURE	EQ	18-May-2022	3.05	3.20	3.20	3.15	3.20	3.20	3.19	2961478	94.61	1501	1559701	52.67
IOB	EQ	18-May-2022	17.00	17.40	17.90	17.30	17.70	17.55	17.58	7256734	1275.90	7969	1290871	17.79
IOC	EQ	18-May-2022	124.40	124.00	124.40	117.75	118.20	118.05	119.45	43268313	51684.52	223500	20074300	46.39
IOLCP	EQ	18-May-2022	396.70	396.50	408.00	396.00	398.50	398.95	401.64	194913	782.85	9268	55122	28.28
IONEXCHANG	EQ	18-May-2022	1715.25	1724.95	1740.00	1681.00	1688.00	1697.65	1732.39	38731	670.97	1167	36177	93.41
IPCALAB	EQ	18-May-2022	989.00	986.00	997.05	980.00	991.45	988.45	988.39	286465	2831.40	10002	194501	67.90
IPL	EQ	18-May-2022	243.50	245.00	253.20	243.40	251.00	250.65	247.13	338120	835.60	5334	153103	45.28
IRB	EQ	18-May-2022	217.50	219.80	222.25	209.20	210.60	212.55	216.31	1417232	3065.58	15120	599924	42.33
IRBINVIT	IV	18-May-2022	52.13	52.95	52.95	52.01	52.55	52.59	52.61	390198	205.28	1310	377745	96.81
IRCON	EQ	18-May-2022	39.80	40.00	40.25	39.75	39.90	39.95	39.96	389323	155.58	3774	195657	50.26
IRCTC	EQ	18-May-2022	683.15	686.20	692.65	668.60	672.50	671.75	681.16	2385266	16247.55	66633	669278	28.06
IREDA	N7	18-May-2022	1193.42	1193.89	1193.89	1193.89	1193.89	1193.89	1193.89	1	0.01	1	1	100.00
IRFC	EQ	18-May-2022	21.50	21.65	21.80	21.50	21.55	21.55	21.60	3198002	690.74	11226	1560271	48.79
IRFC	N2	18-May-2022	1177.20	1177.20	1177.20	1177.20	1177.20	1177.20	1177.20	6	0.07	2	6	100.00
IRFC	NA	18-May-2022	1210.00	1210.00	1210.00	1203.00	1203.00	1203.00	1203.38	1100	13.24	16	1100	100.00
IRFC	NE	18-May-2022	1232.55	1240.00	1241.90	1232.55	1232.55	1233.09	1233.50	2194	27.06	17	1510	68.82
IRFC	NH	18-May-2022	1257.00	1505.90	1505.90	1181.10	1181.10	1181.10	1343.50	2	0.03	2	1	50.00
IRFC	NJ	18-May-2022	1185.00	1185.00	1186.00	1185.00	1185.00	1185.00	1185.56	696	8.25	8	596	85.63
IRFC	NK	18-May-2022	1258.00	1260.00	1260.00	1245.30	1245.30	1245.30	1255.59	100	1.26	4	100	100.00
IRFC	NO	18-May-2022	1217.50	1228.90	1233.00	1220.00	1220.00	1221.39	1227.31	1671	20.51	64	1123	67.21
IRIS	EQ	18-May-2022	80.20	81.80	96.20	81.80	96.20	95.80	94.36	60632	57.21	888	27498	45.35
IRISDOREME	EQ	18-May-2022	233.65	233.65	233.65	226.00	227.00	227.60	228.73	55574	127.11	551	26188	47.12
ISEC	EQ	18-May-2022	497.75	503.40	507.50	486.50	489.85	489.70	497.42	174510	868.04	7630	81073	46.46
ISFT	EQ	18-May-2022	182.10	185.90	186.05	178.00	186.00	185.30	183.61	33373	61.28	748	17460	52.32
ISGEC	EQ	18-May-2022	515.55	518.60	522.00	509.00	514.00	515.25	515.24	27652	142.47	2033	11723	42.39
ISMTLTD	BE	18-May-2022	59.05	60.00	60.00	56.50	58.30	56.75	58.17	46836	27.24	234	-	-
ITBEES	EQ	18-May-2022	30.97	30.97	32.03	30.85	31.00	30.91	31.21	1134833	354.20	4955	817730	72.06
ITC	EQ	18-May-2022	264.70	266.00	267.80	263.15	266.50	266.80	265.52	20200332	53635.15	150501	9390440	46.49
ITDC	EQ	18-May-2022	343.10	344.50	348.25	339.00	340.10	340.95	344.16	14250	49.04	819	5351	37.55
ITDCEM	EQ	18-May-2022	58.95	59.00	60.50	58.90	59.70	59.45	59.67	199753	119.19	2400	98925	49.52
ITI	EQ	18-May-2022	87.65	88.30	89.90	87.50	87.75	87.95	88.64	129866	115.11	2963	51236	39.45
IVC	EQ	18-May-2022	6.80	6.80	7.15	6.60	6.85	6.80	6.82	199407	13.61	513	131743	66.07
IVP	EQ	18-May-2022	151.15	166.25	166.25	166.25	166.25	166.25	166.25	32747	54.44	170	26234	80.11
IVZINGOLD	EQ	18-May-2022	4586.90	4530.05	4536.55	4491.00	4509.00	4501.30	4508.43	80	3.61	40	45	56.25
IVZINNIFTY	EQ	18-May-2022	1776.45	1800.00	1820.00	1770.75	1770.75	1771.84	1790.66	37	0.66	9	28	75.68
IWEL	EQ	18-May-2022	597.50	601.00	620.30	570.00	570.50	570.50	590.34	200	1.18	70	103	51.50
IZMO	EQ	18-May-2022	72.85	73.65	75.65	72.55	73.50	74.35	74.31	33476	24.88	520	16880	50.42
J&KBANK	EQ	18-May-2022	29.10	29.30	29.80	29.10	29.20	29.30	29.44	1233603	363.18	3655	531973	43.12
JAGRAN	EQ	18-May-2022	60.75	61.50	61.50	60.00	60.20	60.10	60.50	124641	75.41	2659	72073	57.82
JAGSNPHARM	EQ	18-May-2022	286.10	286.10	308.90	286.10	307.50	303.70	301.18	52483	158.07	2305	20826	39.68
JAIBALAJI	EQ	18-May-2022	51.70	52.50	52.50	50.30	50.50	50.45	51.15	15710	8.04	294	9513	60.55
JAICORPLTD	EQ	18-May-2022	123.80	124.60	125.45	120.85	122.50	122.45	123.28	2929757	3611.85	17851	475358	16.23
JAINAM	SM	18-May-2022	175.00	171.30	171.30	171.00	171.00	171.00	171.15	4000	6.85	2	2000	50.00
JAINSTUDIO	BZ	18-May-2022	2.65	2.55	2.55	2.55	2.55	2.55	2.55	7038	0.18	7	-	-
JAIPURKURT	EQ	18-May-2022	59.60	61.85	62.00	60.45	61.50	61.55	61.74	840	0.52	27	578	68.81
JAMNAAUTO	EQ	18-May-2022	111.70	112.35	114.90	111.80	113.20	112.95	113.62	939548	1067.48	16593	409885	43.63
JASH	EQ	18-May-2022	692.05	692.05	765.00	665.00	705.00	699.50	722.66	77509	560.13	4529	25673	33.12
JAYAGROGN	EQ	18-May-2022	239.40	241.50	248.85	235.00	243.50	243.95	242.18	32589	78.92	1556	17544	53.83
JAYBARMARU	EQ	18-May-2022	137.25	138.40	141.85	137.00	138.00	137.65	138.76	14060	19.51	429	7911	56.27
JAYNECOIND	EQ	18-May-2022	22.05	23.15	23.15	23.15	23.15	23.15	23.15	83375	19.30	433	83358	99.98
JAYSREETEA	EQ	18-May-2022	110.30	112.40	113.55	105.65	106.90	106.75	107.97	136551	147.43	4385	64994	47.60
JBCHEPHARM	EQ	18-May-2022	1616.40	1610.00	1610.00	1592.00	1593.40	1599.40	1601.39	24458	391.67	4181	12282	50.22
JBFIND	EQ	18-May-2022	13.45	13.75	14.10	13.60	14.10	14.10	13.99	79607	11.14	187	71127	89.35
JBMA	EQ	18-May-2022	479.25	487.00	495.00	460.00	464.00	462.40	476.75	86481	412.29	6857	53351	61.69
JCHAC	EQ	18-May-2022	1829.70	1832.00	1838.00	1777.00	1788.00	1790.10	1807.75	2283	41.27	723	819	35.87
JETAIRWAYS	BZ	18-May-2022	104.55	109.00	109.75	105.50	109.75	109.75	108.62	269037	292.22	2946	-	-
JETFREIGHT	EQ	18-May-2022	69.05	70.40	71.65	68.00	68.95	69.10	69.26	41553	28.78	762	15140	36.44
JHS	EQ	18-May-2022	26.50	26.75	28.10	26.55	27.50	27.35	27.44	214973	58.98	1417	80916	37.64
JINDALPHOT	EQ	18-May-2022	213.40	221.00	227.25	210.30	212.00	213.55	220.44	42258	93.15	1503	18413	43.57
JINDALPOLY	EQ	18-May-2022	937.30	944.80	964.65	941.30	947.00	945.35	951.70	31697	301.66	3334	13336	42.07
JINDALSAW	EQ	18-May-2022	87.15	87.15	87.50	85.50	85.70	86.15	86.50	497352	430.19	4894	138257	27.80
JINDALSTEL	EQ	18-May-2022	483.80	487.50	487.50	471.60	482.00	482.30	479.21	6788982	32533.80	104612	2502526	36.86
JINDRILL	EQ	18-May-2022	191.45	196.00	201.00	194.10	201.00	201.00	199.82	29345	58.64	545	19295	65.75
JINDWORLD	BE	18-May-2022	289.10	299.10	299.10	290.00	295.00	295.05	293.11	23708	69.49	253	-	-
JISLDVREQS	EQ	18-May-2022	21.05	21.05	22.45	20.60	21.40	21.35	21.65	53166	11.51	234	28028	52.72
JISLJALEQS	EQ	18-May-2022	35.05	35.65	39.60	35.40	38.40	38.15	37.56	3994712	1500.33	9792	1678596	42.02
JITFINFRA	BE	18-May-2022	131.15	133.90	137.70	131.00	137.70	137.70	136.98	15331	21.00	125	-	-
JKCEMENT	EQ	18-May-2022	2394.15	2409.00	2450.00	2374.55	2384.70	2380.85	2409.45	68315	1646.02	5896	16571	24.26
JKIL	EQ	18-May-2022	231.40	233.25	237.00	226.00	230.90	231.65	231.78	363850	843.32	6436	121170	33.30
JKLAKSHMI	EQ	18-May-2022	394.75	406.00	413.95	389.00	394.00	393.05	401.97	263223	1058.08	14399	117982	44.82
JKPAPER	EQ	18-May-2022	330.05	330.05	367.50	329.15	363.00	363.20	353.87	7531556	26651.83	105736	1332851	17.70
JKTYRE	EQ	18-May-2022	121.35	122.60	125.80	121.50	124.50	124.35	124.46	810627	1008.92	9758	236602	29.19
JMA	EQ	18-May-2022	69.90	70.75	74.50	69.35	71.95	70.95	71.76	24802	17.80	492	10125	40.82
JMCPROJECT	EQ	18-May-2022	79.40	82.00	89.60	81.00	84.90	84.90	86.55	443753	384.08	7748	148241	33.41
JMFINANCIL	EQ	18-May-2022	66.45	67.20	67.50	65.70	66.70	66.40	66.70	457310	305.02	4703	234461	51.27
JOCIL	EQ	18-May-2022	193.60	197.30	197.30	190.00	195.40	193.60	193.25	12186	23.55	468	4936	40.51
JPASSOCIAT	EQ	18-May-2022	8.75	8.80	8.85	8.55	8.60	8.60	8.67	5629088	487.79	4374	1901140	33.77
JPINFRATEC	EQ	18-May-2022	2.65	2.75	2.75	2.70	2.75	2.75	2.75	413602	11.37	382	401251	97.01
JPOLYINVST	EQ	18-May-2022	231.80	243.00	243.35	229.80	233.60	231.80	238.13	13307	31.69	628	2380	17.89
JPPOWER	EQ	18-May-2022	6.95	7.25	7.25	7.15	7.25	7.25	7.25	19723957	1429.86	9211	12683885	64.31
JSL	EQ	18-May-2022	153.65	154.85	156.00	147.25	148.00	147.85	150.77	1114936	1680.95	12922	523734	46.97
JSLHISAR	EQ	18-May-2022	290.50	292.15	294.90	283.25	287.10	288.10	289.68	217985	631.46	7255	92082	42.24
JSLL	SM	18-May-2022	149.25	150.00	152.95	148.30	152.95	151.35	149.29	142000	211.99	18	139000	97.89
JSWENERGY	EQ	18-May-2022	273.20	276.40	295.95	275.95	278.00	278.60	284.47	1365433	3884.18	18541	753155	55.16
JSWHL	EQ	18-May-2022	3720.25	3738.15	3750.00	3551.10	3575.00	3581.65	3618.30	694	25.11	233	424	61.10
JSWISPL	EQ	18-May-2022	30.40	30.65	30.90	30.05	30.25	30.20	30.43	1127384	343.05	3723	543538	48.21
JSWSTEEL	EQ	18-May-2022	641.85	642.95	644.90	628.00	631.10	631.05	636.07	4941565	31431.83	71926	1755379	35.52
JTEKTINDIA	EQ	18-May-2022	76.30	77.00	80.00	74.75	78.65	78.55	77.79	165865	129.02	2652	100681	60.70
JTLINFRA	EQ	18-May-2022	226.20	226.00	229.25	222.10	225.00	224.85	225.19	59929	134.95	1021	49097	81.93
JUBLFOOD	EQ	18-May-2022	495.50	501.00	504.45	485.00	488.70	489.95	493.43	2702106	13332.88	57990	1144709	42.36
JUBLINDS	EQ	18-May-2022	418.90	424.00	429.30	415.00	418.20	417.55	423.91	9479	40.18	780	3923	41.39
JUBLINGREA	EQ	18-May-2022	477.30	445.00	473.00	440.75	458.90	457.65	457.55	1220781	5585.71	32686	339463	27.81
JUBLPHARMA	EQ	18-May-2022	411.70	411.50	424.85	409.05	412.75	411.10	416.33	59444	247.49	5151	21572	36.29
JUNIORBEES	EQ	18-May-2022	410.42	468.00	468.00	392.25	414.00	412.54	413.91	80697	334.01	4877	53745	66.60
JUSTDIAL	EQ	18-May-2022	699.70	705.30	726.50	699.35	705.00	705.85	712.07	550242	3918.13	17751	98637	17.93
JYOTHYLAB	EQ	18-May-2022	146.40	146.40	148.40	145.30	147.00	147.05	146.74	124301	182.40	4652	31129	25.04
JYOTISTRUC	BZ	18-May-2022	16.25	16.90	17.05	16.80	17.05	17.05	16.98	20926	3.55	74	-	-
KABRAEXTRU	EQ	18-May-2022	352.05	357.95	364.90	340.15	343.00	342.50	351.98	86007	302.72	4395	44029	51.19
KAJARIACER	EQ	18-May-2022	942.90	942.95	973.75	932.75	955.00	955.25	952.33	214151	2039.42	15878	111452	52.04
KAKATCEM	EQ	18-May-2022	229.35	226.05	233.00	226.05	230.85	230.45	230.11	9301	21.40	504	4188	45.03
KALPATPOWR	EQ	18-May-2022	347.15	348.00	369.85	348.00	366.90	366.95	362.83	399875	1450.86	11756	91562	22.90
KALYANIFRG	BE	18-May-2022	174.25	174.25	174.25	165.55	165.55	166.25	166.64	2055	3.42	47	-	-
KALYANKJIL	EQ	18-May-2022	63.55	63.25	63.75	62.05	62.10	62.35	62.93	739796	465.59	4264	373370	50.47
KAMATHOTEL	EQ	18-May-2022	74.90	76.95	78.00	75.45	75.55	76.20	77.00	95886	73.83	1817	45237	47.18
KAMDHENU	EQ	18-May-2022	185.80	187.80	204.95	185.20	202.00	200.80	196.28	112200	220.22	3918	43677	38.93
KANANIIND	BE	18-May-2022	37.05	38.00	38.90	35.20	38.90	38.85	38.10	891267	339.60	4679	-	-
KANORICHEM	EQ	18-May-2022	105.30	107.50	115.80	107.50	115.80	115.80	114.67	23756	27.24	300	15384	64.76
KANPRPLA	EQ	18-May-2022	124.65	124.75	129.90	124.55	128.50	127.55	127.27	32134	40.90	615	26640	82.90
KANSAINER	EQ	18-May-2022	403.90	405.50	407.00	398.00	400.00	399.15	401.79	57660	231.67	3368	39809	69.04
KAPSTON	BE	18-May-2022	158.55	158.55	164.95	151.65	162.70	161.80	158.99	2040	3.24	83	-	-
KARMAENG	BE	18-May-2022	32.40	33.90	34.00	31.65	32.40	32.55	32.82	4786	1.57	47	-	-
KARURVYSYA	EQ	18-May-2022	43.30	43.70	44.10	42.65	43.05	43.05	43.27	2861463	1238.14	12053	1471444	51.42
KAUSHALYA	EQ	18-May-2022	3.90	4.05	4.05	4.00	4.05	4.05	4.04	13678	0.55	61	13190	96.43
KAVVERITEL	EQ	18-May-2022	10.70	10.95	10.95	10.25	10.60	10.60	10.53	13784	1.45	62	7049	51.14
KAYA	EQ	18-May-2022	345.70	344.85	348.50	335.40	337.10	336.50	340.05	5381	18.30	491	2113	39.27
KBCGLOBAL	EQ	18-May-2022	4.95	5.05	5.15	5.00	5.15	5.15	5.13	8836470	453.16	5104	6736593	76.24
KCP	EQ	18-May-2022	106.35	107.20	108.55	100.70	104.50	104.00	103.86	570291	592.31	8775	139630	24.48
KCPSUGIND	EQ	18-May-2022	26.70	27.00	27.75	26.35	27.25	27.20	27.16	855712	232.38	3400	274347	32.06
KDDL	EQ	18-May-2022	887.95	905.00	924.00	886.05	893.80	892.10	900.03	7072	63.65	815	4020	56.84
KEC	EQ	18-May-2022	373.70	375.50	380.90	369.15	373.00	372.15	377.71	487719	1842.15	13582	270270	55.42
KECL	EQ	18-May-2022	23.40	24.15	24.40	23.20	23.75	23.50	23.66	55365	13.10	358	33379	60.29
KEERTI	EQ	18-May-2022	18.05	18.60	18.60	18.20	18.45	18.45	18.42	1266	0.23	29	592	46.76
KEI	EQ	18-May-2022	1229.35	1233.00	1235.85	1198.00	1217.10	1222.05	1220.48	166254	2029.10	12156	72611	43.67
KELLTONTEC	EQ	18-May-2022	74.55	75.90	78.25	75.60	78.05	77.50	77.77	380069	295.58	3264	165500	43.54
KENNAMET	EQ	18-May-2022	1772.80	1794.00	1802.50	1745.80	1773.00	1775.00	1782.66	7177	127.94	1317	4743	66.09
KERNEX	BE	18-May-2022	164.50	161.20	161.50	156.30	156.30	156.50	158.82	14695	23.34	94	-	-
KESORAMIND	EQ	18-May-2022	54.30	54.60	55.15	53.00	54.00	53.75	54.05	323880	175.05	2185	152869	47.20
KEYFINSERV	EQ	18-May-2022	100.70	103.00	103.50	95.00	96.20	95.60	97.41	2836	2.76	271	1743	61.46
KHADIM	EQ	18-May-2022	210.40	213.90	218.20	211.00	216.00	216.10	214.89	19786	42.52	1323	9255	46.78
KHAICHEM	EQ	18-May-2022	110.35	113.00	115.85	110.65	114.75	113.70	114.49	314977	360.63	4856	161271	51.20
KHAITANLTD	BE	18-May-2022	45.60	45.60	47.85	43.35	47.75	47.75	47.46	1540	0.73	25	-	-
KHANDSE	BE	18-May-2022	25.10	23.85	26.35	23.85	24.00	24.00	24.83	1031	0.26	14	-	-
KICL	EQ	18-May-2022	1575.30	1561.00	1611.00	1561.00	1609.00	1594.75	1601.39	405	6.49	129	273	67.41
KILITCH	EQ	18-May-2022	165.70	165.30	167.95	157.25	159.00	160.05	161.94	8370	13.55	818	4675	55.85
KIMS	EQ	18-May-2022	1276.75	1270.00	1309.40	1267.10	1294.00	1302.45	1292.67	20477	264.70	2493	4948	24.16
KINGFA	EQ	18-May-2022	964.10	970.00	989.50	960.00	962.60	967.00	972.89	2545	24.76	363	1262	49.59
KIOCL	EQ	18-May-2022	209.30	215.00	216.50	205.85	207.30	207.20	210.69	41566	87.58	1869	17744	42.69
KIRIINDUS	EQ	18-May-2022	472.70	475.00	486.70	466.00	469.00	467.45	475.33	72533	344.77	4229	28656	39.51
KIRLFER	EQ	18-May-2022	217.50	209.05	215.30	206.80	209.20	209.35	210.72	368130	775.71	10644	158587	43.08
KIRLOSBROS	EQ	18-May-2022	270.70	271.05	278.15	266.20	266.25	267.90	271.93	13691	37.23	976	8524	62.26
KIRLOSENG	EQ	18-May-2022	146.55	146.55	149.15	145.75	146.00	146.25	147.31	88300	130.08	3111	37384	42.34
KIRLOSIND	EQ	18-May-2022	1400.10	1428.30	1432.15	1398.00	1411.25	1403.25	1412.45	833	11.77	222	455	54.62
KITEX	EQ	18-May-2022	248.65	250.00	258.30	246.15	248.00	247.90	251.66	586522	1476.05	12142	186933	31.87
KKCL	EQ	18-May-2022	230.95	234.50	251.00	228.80	245.10	243.40	241.25	725843	1751.08	19147	386829	53.29
KMSUGAR	EQ	18-May-2022	34.40	35.00	36.40	34.00	34.85	35.00	34.97	766700	268.13	3353	313412	40.88
KNAGRI	SM	18-May-2022	182.35	185.00	194.10	185.00	186.10	186.65	190.47	99200	188.95	61	52800	53.23
KNRCON	EQ	18-May-2022	238.20	239.70	240.55	235.70	237.00	236.95	238.19	164719	392.34	8215	73576	44.67
KOHINOOR	BE	18-May-2022	26.15	27.45	27.45	27.45	27.45	27.45	27.45	3559	0.98	25	-	-
KOKUYOCMLN	EQ	18-May-2022	60.80	61.40	61.60	59.40	59.80	59.85	60.54	63941	38.71	847	44676	69.87
KOLTEPATIL	EQ	18-May-2022	247.25	245.10	250.05	244.05	244.80	246.60	247.28	90460	223.69	3990	26688	29.50
KOPRAN	EQ	18-May-2022	227.45	231.35	233.00	226.85	229.50	229.25	230.25	61970	142.69	1622	32986	53.23
KOTAKALPHA	EQ	18-May-2022	29.88	30.02	30.56	29.83	30.49	30.08	30.22	312407	94.42	638	205774	65.87
KOTAKBANK	EQ	18-May-2022	1840.30	1846.95	1864.00	1840.85	1847.35	1846.80	1853.72	5321784	98650.92	125579	3248365	61.04
KOTAKBKETF	EQ	18-May-2022	345.39	348.00	348.71	343.77	344.00	344.02	345.36	81402	281.13	426	55844	68.60
KOTAKGOLD	EQ	18-May-2022	43.63	43.48	43.66	43.21	43.66	43.56	43.50	503438	219.00	677	493460	98.02
KOTAKIT	EQ	18-May-2022	30.84	31.38	31.38	30.55	30.78	30.70	30.87	34183	10.55	468	13145	38.45
KOTAKLOVOL	EQ	18-May-2022	12.16	12.52	12.99	11.74	12.35	12.37	12.11	4659	0.56	184	2127	45.65
KOTAKMID50	EQ	18-May-2022	75.25	75.50	77.75	75.50	76.00	76.04	76.34	2846	2.17	32	2634	92.55
KOTAKNIFTY	EQ	18-May-2022	172.23	172.75	172.99	171.01	172.23	171.52	172.17	58972	101.53	395	33967	57.60
KOTAKNV20	EQ	18-May-2022	93.30	94.00	95.50	93.01	95.50	94.45	93.69	31173	29.21	180	30379	97.45
KOTAKPSUBK	EQ	18-May-2022	246.41	246.40	248.90	244.05	245.90	246.15	246.20	2184	5.38	140	1459	66.80
KOTARISUG	EQ	18-May-2022	39.60	39.80	40.95	39.50	40.15	40.10	40.21	422277	169.82	3936	115759	27.41
KOTHARIPET	EQ	18-May-2022	93.20	95.90	96.40	92.00	93.45	93.70	94.34	139560	131.67	3272	55079	39.47
KOTHARIPRO	BE	18-May-2022	97.40	96.15	101.55	96.15	101.35	100.60	99.98	3323	3.32	46	-	-
KOTYARK	SM	18-May-2022	322.05	338.15	338.15	338.15	338.15	338.15	338.15	8800	29.76	13	8400	95.45
KOVAI	EQ	18-May-2022	1577.80	1588.25	1597.80	1560.00	1560.40	1561.15	1577.85	355	5.60	120	210	59.15
KPIGREEN	EQ	18-May-2022	482.75	480.05	489.55	460.05	468.00	466.70	472.15	97600	460.82	7280	44441	45.53
KPITTECH	EQ	18-May-2022	504.30	507.00	532.95	506.75	517.00	516.15	519.60	1369032	7113.55	40581	435488	31.81
KPRMILL	EQ	18-May-2022	577.25	584.30	593.80	572.00	580.80	579.75	583.87	520847	3041.07	18508	202132	38.81
KRBL	EQ	18-May-2022	233.10	234.90	240.00	227.20	229.00	228.50	234.34	560905	1314.41	9139	146422	26.10
KREBSBIO	EQ	18-May-2022	125.00	126.75	136.00	126.40	130.00	128.70	130.33	22309	29.07	689	9559	42.85
KRIDHANINF	EQ	18-May-2022	5.05	5.30	5.50	5.00	5.50	5.40	5.28	97982	5.18	252	72749	74.25
KRISHANA	EQ	18-May-2022	349.90	358.50	379.90	345.00	356.00	354.85	360.87	175957	634.97	3445	62542	35.54
KRISHIVAL	SM	18-May-2022	155.10	147.35	162.85	147.35	162.85	162.85	150.33	264000	396.86	74	204000	77.27
KRISHNADEF	SM	18-May-2022	78.00	78.00	81.50	78.00	81.50	81.10	80.24	42000	33.70	13	33000	78.57
KRITI	EQ	18-May-2022	102.20	103.65	105.05	100.00	100.60	100.65	102.47	21910	22.45	2716	5003	22.83
KRITIKA	EQ	18-May-2022	62.75	59.65	65.85	59.65	65.65	65.80	62.40	212558	132.64	952	109222	51.38
KRSNAA	EQ	18-May-2022	534.75	536.00	543.35	532.00	535.50	535.45	537.10	28594	153.58	1520	15163	53.03
KSB	EQ	18-May-2022	1322.45	1334.75	1369.50	1327.30	1355.00	1354.15	1352.57	38583	521.86	6013	18432	47.77
KSCL	EQ	18-May-2022	569.15	568.00	584.90	552.60	559.50	557.25	574.52	188606	1083.58	8646	31403	16.65
KSHITIJPOL	SM	18-May-2022	28.00	28.00	29.40	27.00	29.00	29.15	28.17	107318	30.23	23	97986	91.30
KSL	EQ	18-May-2022	305.35	305.35	311.00	303.05	304.00	305.00	306.67	30393	93.21	1831	18180	59.82
KSOLVES	SM	18-May-2022	357.50	357.00	357.00	349.10	352.00	352.70	353.54	8800	31.11	21	6400	72.73
KTKBANK	EQ	18-May-2022	62.10	62.20	62.95	61.70	62.10	62.15	62.32	760354	473.83	2498	378588	49.79
KUANTUM	EQ	18-May-2022	76.15	76.80	79.75	76.60	77.65	77.95	78.02	47848	37.33	647	24238	50.66
L&TFH	EQ	18-May-2022	79.95	80.30	80.60	78.25	78.70	78.70	79.21	6315257	5002.21	19296	785693	12.44
L&TFINANCE	NC	18-May-2022	1052.00	1052.00	1052.00	1046.00	1047.00	1047.00	1047.68	31	0.32	5	31	100.00
L&TFINANCE	NE	18-May-2022	1047.00	1047.00	1047.00	1045.55	1045.55	1045.55	1046.28	4	0.04	3	4	100.00
L&TFINANCE	NI	18-May-2022	1085.00	1091.50	1100.00	1079.90	1099.00	1099.66	1085.41	4874	52.90	83	3579	73.43
L&TFINANCE	NO	18-May-2022	1035.00	1034.00	1035.00	1034.00	1035.00	1035.00	1034.52	105	1.09	3	105	100.00
L&TFINANCE	NS	18-May-2022	1345.00	1342.00	1342.00	1342.00	1342.00	1342.00	1342.00	100	1.34	2	100	100.00
L&TFINANCE	NU	18-May-2022	1080.00	1071.00	1081.85	1070.00	1080.00	1080.53	1078.15	415	4.47	17	333	80.24
L&TFINANCE	NY	18-May-2022	1045.00	1049.89	1049.89	1042.70	1044.00	1044.00	1044.83	184	1.92	6	142	77.17
L&TFINANCE	Y1	18-May-2022	1226.00	1223.15	1223.25	1223.15	1223.25	1223.25	1223.23	154	1.88	2	154	100.00
L&TFINANCE	Y5	18-May-2022	1064.70	1065.00	1065.00	1062.00	1065.00	1065.00	1064.86	239	2.55	9	229	95.82
L&TFINANCE	Y9	18-May-2022	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	20	0.22	1	20	100.00
LAGNAM	EQ	18-May-2022	65.95	68.50	69.20	65.45	69.20	69.05	67.16	21102	14.17	271	12964	61.43
LAKPRE	BZ	18-May-2022	5.70	5.50	5.95	5.50	5.95	5.95	5.93	2792	0.17	12	-	-
LALPATHLAB	EQ	18-May-2022	2184.60	2095.00	2143.00	2017.60	2055.00	2051.95	2049.71	1613435	33070.76	96114	213305	13.22
LAMBODHARA	EQ	18-May-2022	91.65	91.95	94.35	89.00	90.85	89.55	91.54	50616	46.33	749	27968	55.26
LANCER	EQ	18-May-2022	200.15	196.25	220.15	196.25	220.15	219.75	211.58	97012	205.26	1696	41673	42.96
LAOPALA	EQ	18-May-2022	285.30	286.75	292.50	281.90	283.25	283.15	287.16	133055	382.08	7388	54554	41.00
LASA	EQ	18-May-2022	50.40	49.10	51.40	49.10	49.80	49.55	50.49	78443	39.61	766	46324	59.05
LATENTVIEW	EQ	18-May-2022	412.85	418.05	430.00	414.70	417.95	420.85	422.39	683695	2887.87	20254	161663	23.65
LAURUSLABS	EQ	18-May-2022	559.20	561.00	570.30	560.90	569.00	566.90	565.92	901555	5102.10	21876	379166	42.06
LAXMICOT	EQ	18-May-2022	23.75	24.65	25.00	23.65	24.40	24.50	24.60	22842	5.62	294	12866	56.33
LAXMIMACH	EQ	18-May-2022	8586.50	8600.00	8765.05	8515.20	8600.00	8561.80	8634.31	3573	308.50	1294	1270	35.54
LCCINFOTEC	EQ	18-May-2022	3.20	3.35	3.35	3.35	3.35	3.35	3.35	35630	1.19	34	35630	100.00
LEMERITE	ST	18-May-2022	74.60	73.10	75.00	71.55	75.00	74.75	73.23	78400	57.41	47	72000	91.84
LEMONTREE	EQ	18-May-2022	62.15	62.80	63.00	60.95	61.40	61.30	61.88	3416321	2114.01	22518	1402466	41.05
LEXUS	SM	18-May-2022	70.40	71.95	72.00	70.15	70.50	70.60	70.76	27000	19.10	23	24000	88.89
LFIC	EQ	18-May-2022	96.00	98.90	99.20	95.50	99.20	99.05	98.30	988	0.97	110	614	62.15
LGBBROSLTD	EQ	18-May-2022	582.65	585.00	585.70	560.95	565.00	567.25	570.04	69639	396.97	6627	33320	47.85
LGBFORGE	EQ	18-May-2022	10.00	10.40	10.80	10.00	10.10	10.10	10.52	257963	27.15	706	147299	57.10
LIBAS	EQ	18-May-2022	25.15	25.45	25.45	24.70	24.90	24.80	24.90	116363	28.98	347	24774	21.29
LIBERTSHOE	EQ	18-May-2022	158.90	157.50	165.90	156.35	160.50	160.35	162.16	319791	518.57	5995	41565	13.00
LICHSGFIN	EQ	18-May-2022	355.45	356.15	362.50	354.60	361.15	358.90	358.70	2498812	8963.17	33834	512231	20.50
LICI	EQ	18-May-2022	875.25	885.55	891.00	874.10	874.75	876.35	881.94	8919761	78667.12	267592	2670371	29.94
LICNETFGSC	EQ	18-May-2022	21.82	22.00	22.20	21.67	22.19	21.95	22.00	8485	1.87	320	3865	45.55
LICNETFN50	EQ	18-May-2022	174.97	177.90	178.05	174.30	174.50	175.02	175.63	978	1.72	105	646	66.05
LICNETFSEN	EQ	18-May-2022	581.18	586.00	588.00	583.00	583.00	583.00	584.94	166	0.97	35	120	72.29
LICNFNHGP	EQ	18-May-2022	174.65	178.55	178.55	174.25	174.25	174.48	175.02	837	1.46	38	593	70.85
LIKHITHA	EQ	18-May-2022	285.40	286.90	290.35	275.50	276.00	278.85	283.52	53086	150.51	1242	43523	81.99
LINC	EQ	18-May-2022	274.70	280.05	280.05	272.00	272.50	272.70	276.76	1438	3.98	115	870	60.50
LINCOLN	EQ	18-May-2022	310.20	311.60	315.00	304.05	308.40	307.85	309.20	13869	42.88	893	8940	64.46
LINDEINDIA	EQ	18-May-2022	3177.50	3198.00	3249.00	3135.00	3155.65	3154.15	3204.38	49757	1594.41	7821	14061	28.26
LIQUIDBEES	EQ	18-May-2022	999.99	1002.00	1002.60	999.44	999.99	1000.00	1000.01	2061633	20616.44	6712	1695508	82.24
LIQUIDETF	EQ	18-May-2022	1000.00	1000.00	1000.01	999.99	999.99	999.99	1000.01	51816	518.16	118	47223	91.14
LODHA	EQ	18-May-2022	922.55	934.40	934.40	877.80	905.00	910.00	909.96	171549	1561.02	5698	124165	72.38
LOKESHMACH	EQ	18-May-2022	79.20	80.20	82.00	79.00	80.55	79.95	80.57	52059	41.94	995	32867	63.13
LOTUSEYE	EQ	18-May-2022	53.10	54.00	54.00	51.85	52.20	52.15	52.35	3297	1.73	84	2771	84.05
LOVABLE	EQ	18-May-2022	141.05	143.00	143.95	135.00	135.10	135.90	139.82	49082	68.63	1799	30975	63.11
LPDC	EQ	18-May-2022	7.30	7.50	7.65	7.05	7.55	7.50	7.51	43007	3.23	238	30040	69.85
LSIL	EQ	18-May-2022	13.35	13.80	14.00	13.60	14.00	13.95	13.93	2729785	380.33	3983	1405389	51.48
LT	EQ	18-May-2022	1604.10	1623.00	1623.00	1565.00	1576.15	1572.50	1594.68	2984009	47585.48	111306	1651306	55.34
LTGILTBEES	EQ	18-May-2022	22.22	22.22	22.38	21.94	22.18	22.18	22.26	66085	14.71	109	65566	99.21
LTI	EQ	18-May-2022	4281.85	4325.00	4419.70	4174.55	4217.00	4214.00	4289.04	935441	40121.46	87962	355070	37.96
LTTS	EQ	18-May-2022	3679.00	3700.00	3840.00	3680.00	3768.70	3775.25	3757.89	523192	19660.98	42307	88650	16.94
LUMAXIND	EQ	18-May-2022	893.35	893.65	910.00	888.50	893.50	897.60	899.59	2862	25.75	551	1744	60.94
LUMAXTECH	EQ	18-May-2022	154.45	155.50	162.95	154.20	160.50	161.15	160.26	106384	170.50	6562	43520	40.91
LUPIN	EQ	18-May-2022	690.90	691.00	702.65	680.70	681.50	683.30	689.54	1432014	9874.30	50987	550892	38.47
LUXIND	EQ	18-May-2022	2121.60	2150.00	2160.00	2120.00	2139.90	2145.70	2141.42	28735	615.34	5172	10880	37.86
LXCHEM	EQ	18-May-2022	364.20	368.60	374.90	291.40	352.20	352.25	357.38	978231	3496.03	26825	321828	32.90
LYKALABS	EQ	18-May-2022	141.25	148.30	148.30	148.30	148.30	148.30	148.30	38810	57.56	71	38810	100.00
LYPSAGEMS	EQ	18-May-2022	5.60	5.95	6.10	5.50	6.00	5.90	5.93	38685	2.29	146	24058	62.19
M&M	EQ	18-May-2022	910.80	910.00	922.75	905.20	913.10	913.30	914.35	3203522	29291.31	112435	1904496	59.45
M&MFIN	EQ	18-May-2022	175.15	176.80	176.85	172.80	174.15	173.75	175.03	2092087	3661.83	12770	615372	29.41
M&MFIN	N2	18-May-2022	1125.00	1125.00	1129.00	1125.00	1129.00	1129.00	1127.00	100	1.13	2	100	100.00
M&MFIN	N3	18-May-2022	1763.00	1760.00	1760.00	1760.00	1760.00	1760.00	1760.00	1	0.02	1	1	100.00
MAANALU	EQ	18-May-2022	124.95	127.05	129.60	123.00	127.00	125.65	126.55	12079	15.29	527	6441	53.32
MACPOWER	EQ	18-May-2022	207.85	214.00	214.00	208.00	210.60	209.85	210.24	4026	8.46	165	2391	59.39
MADHAV	EQ	18-May-2022	52.45	52.35	53.45	51.85	52.80	52.45	52.67	5317	2.80	115	2953	55.54
MADHAVBAUG	SM	18-May-2022	137.50	144.35	144.35	137.50	144.35	144.35	143.21	9600	13.75	6	4800	50.00
MADHUCON	BE	18-May-2022	6.00	5.80	6.30	5.80	6.15	6.30	6.24	22926	1.43	63	-	-
MADRASFERT	EQ	18-May-2022	47.40	47.80	51.60	46.25	50.40	49.90	48.86	872716	426.43	4617	256708	29.41
MAESGETF	EQ	18-May-2022	27.50	27.61	27.79	27.43	27.50	27.46	27.61	7352	2.03	76	4214	57.32
MAFANG	EQ	18-May-2022	40.35	42.12	42.12	39.75	40.05	40.06	40.49	398463	161.35	2693	243849	61.20
MAFSETF	EQ	18-May-2022	15.84	16.10	16.10	15.77	15.77	15.77	15.88	38884	6.18	202	21998	56.57
MAGADSUGAR	EQ	18-May-2022	348.45	351.10	374.95	350.10	366.40	363.65	363.10	180615	655.81	7664	54423	30.13
MAGNUM	EQ	18-May-2022	12.65	12.90	13.25	12.65	12.75	12.80	13.04	50204	6.55	191	37405	74.51
MAHABANK	EQ	18-May-2022	16.20	16.25	16.45	16.15	16.30	16.20	16.29	2356833	383.85	3815	1021597	43.35
MAHAPEXLTD	EQ	18-May-2022	74.85	77.95	78.85	70.55	76.50	74.90	74.36	6564	4.88	135	3226	49.15
MAHASTEEL	EQ	18-May-2022	68.50	70.00	74.20	69.05	70.00	70.05	71.45	45088	32.21	772	23267	51.60
MAHEPC	EQ	18-May-2022	101.65	101.00	103.25	100.55	100.75	100.95	102.11	22082	22.55	589	13357	60.49
MAHESHWARI	EQ	18-May-2022	88.90	89.00	91.80	85.65	85.65	88.00	89.69	60524	54.28	1175	30863	50.99
MAHICKRA	SM	18-May-2022	73.50	72.50	73.80	72.50	73.80	73.80	73.27	4500	3.30	3	4500	100.00
MAHINDCIE	EQ	18-May-2022	192.00	193.40	197.00	189.20	191.65	191.60	194.16	844793	1640.22	8957	330154	39.08
MAHKTECH	EQ	18-May-2022	14.01	14.20	14.45	13.75	14.09	14.07	14.08	162047	22.82	453	137435	84.81
MAHLIFE	EQ	18-May-2022	360.55	364.15	375.00	362.15	364.45	364.75	368.87	181966	671.23	7235	80268	44.11
MAHLOG	EQ	18-May-2022	465.95	467.10	477.90	463.35	468.00	468.10	471.97	19228	90.75	1832	8610	44.78
MAHSCOOTER	EQ	18-May-2022	3547.85	3565.60	3700.00	3524.75	3600.00	3600.50	3574.40	4546	162.49	1505	2576	56.67
MAHSEAMLES	EQ	18-May-2022	565.75	567.05	578.55	563.90	565.00	566.60	568.92	54408	309.54	3224	21137	38.85
MAITHANALL	EQ	18-May-2022	1114.95	1129.90	1135.05	1087.05	1123.00	1117.15	1108.56	74370	824.44	5506	28767	38.68
MALLCOM	EQ	18-May-2022	662.30	673.40	700.00	641.00	641.00	655.45	673.49	2449	16.49	350	1139	46.51
MALUPAPER	EQ	18-May-2022	32.25	32.00	33.45	32.00	32.80	33.10	32.91	28918	9.52	417	11094	38.36
MAM150ETF	EQ	18-May-2022	10.50	10.75	10.75	10.51	10.53	10.53	10.57	16245	1.72	215	12587	77.48
MAMFGETF	EQ	18-May-2022	76.34	76.58	76.89	76.10	76.42	76.41	76.47	2780	2.13	55	2372	85.32
MAN50ETF	EQ	18-May-2022	168.35	168.47	169.86	167.76	168.35	168.36	168.59	70578	118.99	98	40812	57.83
MANAKALUCO	EQ	18-May-2022	22.85	23.50	24.40	21.10	21.40	21.50	21.62	224949	48.63	2274	132352	58.84
MANAKCOAT	EQ	18-May-2022	23.45	23.45	23.85	22.30	22.30	22.35	22.87	70936	16.22	507	56685	79.91
MANAKSIA	EQ	18-May-2022	78.15	78.15	81.45	76.15	76.80	76.90	78.93	157421	124.26	2403	77615	49.30
MANAKSTEEL	EQ	18-May-2022	42.40	42.55	44.35	42.55	43.05	43.15	43.34	256484	111.16	2019	128837	50.23
MANALIPETC	EQ	18-May-2022	113.35	114.35	117.45	112.20	115.25	115.20	115.07	1296808	1492.24	11980	378461	29.18
MANAPPURAM	EQ	18-May-2022	105.60	106.90	106.90	103.60	105.00	104.55	105.04	5855829	6150.89	25159	1216960	20.78
MANGALAM	EQ	18-May-2022	112.45	110.70	117.40	110.70	113.05	113.25	113.81	15484	17.62	416	8545	55.19
MANGCHEFER	EQ	18-May-2022	101.80	95.20	96.90	91.00	95.00	95.60	93.81	2188092	2052.56	17364	971523	44.40
MANGLMCEM	EQ	18-May-2022	313.30	319.95	319.95	304.65	305.40	306.75	309.34	16129	49.89	1712	8519	52.82
MANINDS	EQ	18-May-2022	80.05	81.50	82.50	79.55	80.70	81.00	80.92	138553	112.12	2602	60084	43.37
MANINFRA	EQ	18-May-2022	94.80	96.65	96.65	92.00	92.80	92.60	93.98	253204	237.97	5116	156237	61.70
MANORG	EQ	18-May-2022	722.05	724.00	751.45	702.20	709.00	710.80	726.38	29129	211.59	3252	12792	43.91
MANUGRAPH	EQ	18-May-2022	14.75	15.35	15.45	14.45	15.15	14.85	15.16	11771	1.78	95	8190	69.58
MANXT50	EQ	18-May-2022	392.59	394.11	397.69	392.17	393.61	393.77	393.79	4852	19.11	80	4678	96.41
MANYAVAR	EQ	18-May-2022	983.90	997.50	1008.00	953.10	959.95	964.70	984.52	99108	975.74	9783	49599	50.05
MAPMYINDIA	EQ	18-May-2022	1315.70	1335.00	1341.00	1273.00	1290.00	1290.20	1314.07	103621	1361.65	10554	42072	40.60
MARALOVER	EQ	18-May-2022	74.75	78.45	78.45	78.40	78.45	78.45	78.45	28338	22.23	66	22876	80.73
MARATHON	EQ	18-May-2022	140.55	143.50	146.15	140.15	141.00	141.70	142.74	40093	57.23	807	18466	46.06
MARICO	EQ	18-May-2022	503.05	505.95	526.05	503.00	523.95	523.75	518.84	2333368	12106.37	39441	1197125	51.30
MARINE	EQ	18-May-2022	29.40	29.95	30.50	28.85	29.35	29.55	29.69	234077	69.51	1470	130091	55.58
MARKSANS	EQ	18-May-2022	49.10	49.50	50.10	48.90	49.70	49.45	49.64	611465	303.55	5472	244475	39.98
MARSHALL	EQ	18-May-2022	36.10	36.85	36.90	34.70	36.80	35.90	36.44	7919	2.89	117	4384	55.36
MARUTI	EQ	18-May-2022	7532.80	7566.00	7640.15	7509.60	7565.00	7566.55	7580.72	576970	43738.49	70181	254996	44.20
MASFIN	EQ	18-May-2022	601.45	602.00	609.80	578.00	580.00	583.55	595.47	33476	199.34	2963	14103	42.13
MASKINVEST	BE	18-May-2022	35.70	35.00	35.00	35.00	35.00	35.00	35.00	10	0.00	3	-	-
MASPTOP50	EQ	18-May-2022	26.44	26.98	26.98	26.50	26.70	26.69	26.72	26252	7.02	265	23275	88.66
MASTEK	EQ	18-May-2022	2433.75	2450.00	2645.00	2450.00	2575.00	2572.30	2574.22	195613	5035.52	21241	53151	27.17
MATRIMONY	EQ	18-May-2022	766.70	773.90	773.90	754.00	760.00	759.40	759.13	23661	179.62	4920	11128	47.03
MAWANASUG	EQ	18-May-2022	126.20	131.90	132.50	130.65	132.50	132.50	132.29	41017	54.26	315	31068	75.74
MAXHEALTH	EQ	18-May-2022	368.60	371.00	371.00	359.65	361.80	362.05	362.85	414568	1504.27	18113	214485	51.74
MAXIND	EQ	18-May-2022	72.45	72.50	73.25	71.10	72.10	71.70	72.05	70978	51.14	398	59509	83.84
MAXVIL	EQ	18-May-2022	98.35	98.00	100.00	97.65	99.00	99.00	99.07	75991	75.28	1991	36711	48.31
MAYURUNIQ	EQ	18-May-2022	350.05	349.95	360.95	344.80	360.00	357.15	352.08	91538	322.29	4112	54903	59.98
MAZDA	EQ	18-May-2022	473.95	475.85	494.00	475.85	491.80	490.80	486.57	1781	8.67	286	1113	62.49
MAZDOCK	EQ	18-May-2022	292.70	294.50	297.65	285.10	288.25	288.70	292.15	380407	1111.37	9013	97726	25.69
MBAPL	EQ	18-May-2022	617.20	638.90	648.05	621.05	647.65	647.45	642.55	44898	288.49	1636	26882	59.87
MBECL	BE	18-May-2022	3.65	3.50	3.80	3.50	3.80	3.80	3.59	1101366	39.54	632	-	-
MBLINFRA	EQ	18-May-2022	21.55	21.55	22.30	21.50	21.95	21.75	21.93	34742	7.62	302	20185	58.10
MCDOWELL-N	EQ	18-May-2022	833.70	833.20	850.00	832.95	836.50	837.60	840.88	1065578	8960.28	40729	506273	47.51
MCL	BE	18-May-2022	28.20	28.80	28.80	26.80	27.15	27.30	27.68	14201	3.93	166	-	-
MCLEODRUSS	EQ	18-May-2022	22.45	22.70	23.40	22.15	22.25	22.25	22.52	170647	38.43	692	123032	72.10
MCX	EQ	18-May-2022	1211.90	1220.00	1307.00	1214.00	1286.95	1291.10	1278.06	1538744	19666.11	79613	216064	14.04
MEDICAMEQ	EQ	18-May-2022	685.45	685.45	698.55	652.00	655.25	660.30	672.01	14474	97.27	1168	7100	49.05
MEDPLUS	EQ	18-May-2022	868.75	884.20	920.80	871.20	920.00	912.70	902.40	154978	1398.52	9097	78113	50.40
MEGASOFT	EQ	18-May-2022	45.05	45.25	45.85	43.20	43.55	43.65	44.44	157229	69.88	980	103285	65.69
MEGASTAR	EQ	18-May-2022	193.20	196.80	196.80	177.80	183.55	181.55	184.37	40951	75.50	1375	22426	54.76
MELSTAR	BZ	18-May-2022	4.10	4.10	4.10	4.10	4.10	4.10	4.10	41	0.00	2	-	-
MENONBE	EQ	18-May-2022	79.30	79.30	83.25	79.20	81.70	81.50	81.43	126673	103.15	2010	48067	37.95
MEP	EQ	18-May-2022	22.70	23.50	23.75	22.00	22.55	22.60	23.06	458876	105.83	1331	284239	61.94
MERCATOR	EQ	18-May-2022	1.65	1.70	1.70	1.70	1.70	1.70	1.70	68305	1.16	56	68305	100.00
METALFORGE	BZ	18-May-2022	4.65	4.75	4.75	4.45	4.70	4.50	4.58	20603	0.94	80	-	-
METROBRAND	EQ	18-May-2022	527.00	535.00	536.00	521.10	524.55	528.20	527.81	59893	316.12	4696	18674	31.18
METROPOLIS	EQ	18-May-2022	1932.75	1882.05	1949.80	1742.20	1747.00	1753.45	1785.14	899888	16064.28	53223	201163	22.35
MFL	EQ	18-May-2022	1283.85	1309.00	1309.00	1237.95	1245.85	1252.10	1270.95	108742	1382.05	8084	38784	35.67
MFSL	EQ	18-May-2022	738.85	739.50	749.00	734.50	739.65	735.40	737.68	451173	3328.21	14904	320687	71.08
MGEL	EQ	18-May-2022	196.45	206.25	206.25	205.45	205.45	206.20	206.22	20536	42.35	142	17783	86.59
MGL	EQ	18-May-2022	766.70	770.70	776.50	763.30	764.70	765.40	768.85	264514	2033.71	9691	80665	30.50
MHHL	SM	18-May-2022	38.95	38.35	38.35	38.35	38.35	38.35	38.35	3000	1.15	1	3000	100.00
MHLXMIRU	EQ	18-May-2022	125.10	126.10	130.00	119.30	125.00	122.85	126.73	3316	4.20	206	1302	39.26
MHRIL	EQ	18-May-2022	244.85	245.00	249.80	240.80	244.30	243.80	245.89	282813	695.40	8064	113823	40.25
MICEL	EQ	18-May-2022	16.30	17.10	17.10	16.95	17.10	17.10	17.10	61918	10.59	259	59943	96.81
MID150BEES	EQ	18-May-2022	107.23	109.65	109.65	106.01	106.74	106.47	107.37	51871	55.69	1517	26622	51.32
MIDHANI	EQ	18-May-2022	176.45	177.95	178.00	171.25	171.30	172.20	174.52	208038	363.07	4491	93847	45.11
MILTON	SM	18-May-2022	15.60	15.60	15.60	15.60	15.60	15.60	15.60	4400	0.69	1	4400	100.00
MINDACORP	EQ	18-May-2022	207.35	216.00	221.55	206.55	212.00	211.50	213.35	3440476	7340.36	49951	750799	21.82
MINDAIND	EQ	18-May-2022	870.80	882.00	899.00	853.85	857.05	858.60	876.07	271391	2377.56	18278	110242	40.62
MINDSPACE	RR	18-May-2022	344.41	344.41	345.90	340.60	343.31	344.95	344.71	114838	395.86	2695	93217	81.17
MINDTECK	EQ	18-May-2022	145.85	146.50	149.35	142.10	144.00	144.80	145.30	42536	61.81	1235	21485	50.51
MINDTREE	EQ	18-May-2022	3070.85	3109.45	3172.80	2987.40	3032.00	3026.15	3068.16	1204964	36970.18	82200	348957	28.96
MIRCELECTR	EQ	18-May-2022	14.70	15.20	15.40	15.10	15.40	15.40	15.31	238326	36.49	479	230468	96.70
MIRZAINT	EQ	18-May-2022	193.10	193.60	198.80	186.85	190.45	188.15	193.90	691114	1340.06	11987	253267	36.65
MITCON	EQ	18-May-2022	91.70	91.70	96.25	91.70	92.50	94.20	95.35	25793	24.59	278	17784	68.95
MITTAL	EQ	18-May-2022	11.90	12.00	12.50	11.85	11.90	11.95	12.02	26638	3.20	201	20957	78.67
MKPL	SM	18-May-2022	199.25	199.25	199.25	189.30	189.30	189.30	194.28	4000	7.77	2	4000	100.00
MMFL	EQ	18-May-2022	829.90	837.65	851.00	792.20	796.10	805.40	827.46	42325	350.22	3540	25932	61.27
MMP	EQ	18-May-2022	194.85	198.00	200.80	191.00	191.00	193.70	196.75	30887	60.77	742	18585	60.17
MMTC	EQ	18-May-2022	41.05	41.25	42.40	40.80	41.45	41.35	41.48	2095426	869.18	9831	505314	24.12
MODIRUBBER	BE	18-May-2022	64.30	61.65	66.30	61.65	64.15	64.15	65.24	683	0.45	24	-	-
MODISNME	EQ	18-May-2022	68.15	70.20	70.25	67.05	68.25	68.00	68.73	32924	22.63	714	17567	53.36
MOGSEC	EQ	18-May-2022	48.36	48.45	48.45	48.00	48.38	48.38	48.25	4329	2.09	34	4019	92.84
MOHITIND	EQ	18-May-2022	20.80	20.80	21.80	20.45	21.80	21.50	21.06	61103	12.87	397	34147	55.88
MOIL	EQ	18-May-2022	163.15	164.70	171.00	162.00	168.00	169.40	166.40	346560	576.69	7821	143235	41.33
MOKSH	EQ	18-May-2022	15.60	16.00	16.00	15.10	15.30	15.30	15.52	468644	72.75	922	356126	75.99
MOL	EQ	18-May-2022	117.90	118.60	122.45	115.55	116.00	116.15	118.88	2515783	2990.78	12351	905186	35.98
MOLDTECH	EQ	18-May-2022	100.75	101.45	109.70	100.00	102.00	101.40	104.74	265530	278.11	6792	97690	36.79
MOLDTKPAC	EQ	18-May-2022	710.85	723.70	723.70	700.00	700.75	701.10	710.69	20228	143.76	2640	8275	40.91
MOLOWVOL	EQ	18-May-2022	110.25	110.90	110.90	110.20	110.20	110.20	110.21	470	0.52	4	450	95.74
MOM100	EQ	18-May-2022	29.79	30.74	30.74	29.61	29.80	29.68	29.85	132130	39.44	1001	115262	87.23
MOM50	EQ	18-May-2022	162.57	162.50	163.90	159.55	161.47	161.51	161.91	2011	3.26	61	1257	62.51
MOMOMENTUM	EQ	18-May-2022	180.69	180.00	183.80	178.01	179.80	179.79	180.32	1915	3.45	116	1270	66.32
MON100	EQ	18-May-2022	103.97	107.90	107.90	103.97	104.50	104.26	104.70	199796	209.19	4680	128997	64.56
MONARCH	EQ	18-May-2022	312.70	314.80	325.00	306.05	310.35	309.70	314.69	50705	159.56	1889	22169	43.72
MONQ50	EQ	18-May-2022	51.57	51.60	52.49	51.60	52.20	52.13	52.25	5947	3.11	118	5218	87.74
MONTECARLO	EQ	18-May-2022	513.55	520.00	521.95	505.00	507.20	513.45	512.59	11790	60.43	1339	4178	35.44
MORARJEE	BE	18-May-2022	23.10	23.30	24.25	22.45	23.25	23.20	23.08	8568	1.98	42	-	-
MOREPENLAB	EQ	18-May-2022	42.00	42.30	43.15	41.50	41.65	41.75	42.30	1190388	503.51	8435	387102	32.52
MOTHERSUMI	EQ	18-May-2022	126.55	127.40	128.60	125.00	127.00	126.70	126.70	7750548	9819.98	49672	2581602	33.31
MOTILALOFS	EQ	18-May-2022	851.00	872.00	882.40	842.00	846.00	845.55	862.60	212785	1835.49	16493	77113	36.24
MOTOGENFIN	EQ	18-May-2022	26.90	28.20	29.55	26.30	28.05	28.25	28.72	14431	4.14	213	5564	38.56
MPHASIS	EQ	18-May-2022	2574.70	2600.00	2697.85	2593.30	2635.95	2643.15	2647.30	669942	17735.35	47174	286315	42.74
MPSLTD	EQ	18-May-2022	572.15	589.00	591.50	560.00	577.00	575.25	575.82	20611	118.68	1631	12866	62.42
MRF	EQ	18-May-2022	74006.75	74205.00	74849.95	73811.05	74500.00	74687.65	74385.68	10398	7734.62	6373	3134	30.14
MRO-TEK	EQ	18-May-2022	66.30	66.05	67.50	63.30	66.00	64.50	65.54	22530	14.77	510	9966	44.23
MRPL	EQ	18-May-2022	81.25	84.20	89.35	83.50	89.35	89.35	88.06	29077841	25604.55	67320	8258605	28.40
MSPL	EQ	18-May-2022	11.70	12.15	12.20	11.60	11.70	11.70	11.90	595528	70.86	1434	371007	62.30
MSTCLTD	EQ	18-May-2022	307.40	309.70	315.95	307.05	312.05	311.65	310.52	261064	810.66	5693	123288	47.23
MSUMI	EQ	18-May-2022	63.35	64.70	64.70	62.40	63.20	63.30	63.19	2230813	1409.71	37071	1356864	60.82
MTARTECH	EQ	18-May-2022	1436.20	1459.90	1484.00	1423.00	1433.00	1430.70	1457.76	73665	1073.86	8135	20593	27.95
MTEDUCARE	EQ	18-May-2022	8.25	8.40	8.60	8.10	8.40	8.35	8.30	109223	9.07	307	70281	64.35
MTNL	EQ	18-May-2022	22.45	22.40	23.30	22.35	22.80	22.70	22.82	980573	223.79	2833	445335	45.42
MUKANDLTD	EQ	18-May-2022	127.05	130.00	130.00	117.10	120.35	120.95	122.72	197158	241.95	3546	104375	52.94
MUKTAARTS	BE	18-May-2022	45.10	47.35	47.35	47.35	47.35	47.35	47.35	2502	1.18	14	-	-
MUNJALAU	EQ	18-May-2022	41.45	41.50	42.90	40.75	41.75	41.10	41.69	81010	33.77	1358	43351	53.51
MUNJALSHOW	EQ	18-May-2022	98.30	98.75	99.55	96.00	97.90	96.90	97.44	38813	37.82	715	30356	78.21
MURUDCERA	EQ	18-May-2022	24.05	24.10	25.00	24.10	24.80	24.75	24.59	33798	8.31	279	20662	61.13
MUTHOOTCAP	EQ	18-May-2022	248.35	240.00	240.00	208.60	213.00	215.05	221.28	246807	546.14	8239	125803	50.97
MUTHOOTFIN	EQ	18-May-2022	1189.20	1201.00	1209.50	1172.40	1187.50	1186.55	1186.51	511218	6065.63	27982	227150	44.43
NABARD	N2	18-May-2022	1170.00	1171.90	1179.00	1171.20	1172.01	1174.15	1175.22	2285	26.85	32	1842	80.61
NACLIND	EQ	18-May-2022	76.80	78.35	79.00	76.00	76.50	76.35	77.94	60679	47.29	1078	27369	45.10
NAGAFERT	EQ	18-May-2022	12.80	13.00	13.30	12.60	13.00	13.05	12.90	1116162	144.03	1815	657492	58.91
NAGREEKCAP	BE	18-May-2022	11.10	10.70	11.65	10.55	10.90	10.90	11.53	2253	0.26	13	-	-
NAGREEKEXP	EQ	18-May-2022	50.20	52.35	52.70	50.95	52.70	52.70	52.05	40764	21.22	306	29801	73.11
NAHARCAP	EQ	18-May-2022	484.50	497.85	510.05	478.55	486.80	484.70	491.40	40528	199.15	6026	13170	32.50
NAHARINDUS	EQ	18-May-2022	155.90	157.90	166.90	156.05	165.00	162.80	163.52	350898	573.79	4950	182217	51.93
NAHARPOLY	EQ	18-May-2022	396.35	414.80	416.15	410.00	416.15	416.15	415.14	10691	44.38	296	7943	74.30
NAHARSPING	BE	18-May-2022	420.40	440.00	441.40	437.00	441.40	441.40	441.14	6286	27.73	117	-	-
NAM-INDIA	EQ	18-May-2022	275.50	277.00	281.50	272.55	276.15	276.50	277.04	864834	2395.94	10814	320366	37.04
NATCOPHARM	EQ	18-May-2022	719.00	721.00	732.00	712.15	715.00	715.15	724.11	123860	896.88	8304	74243	59.94
NATHBIOGEN	EQ	18-May-2022	200.15	202.15	206.65	198.15	200.50	201.00	202.27	41501	83.95	1215	29353	70.73
NATIONALUM	EQ	18-May-2022	97.95	98.30	98.80	95.40	97.70	97.70	97.26	22148741	21541.32	56361	5399340	24.38
NATNLSTEEL	BE	18-May-2022	4.10	3.90	4.00	3.90	3.90	3.90	3.93	3552	0.14	9	-	-
NAUKRI	EQ	18-May-2022	3641.25	3649.00	3692.00	3566.50	3600.00	3604.05	3623.92	352269	12765.96	38565	112111	31.83
NAVINFLUOR	EQ	18-May-2022	3885.80	3891.35	3948.70	3865.00	3900.00	3885.40	3890.67	178824	6957.45	13129	104335	58.35
NAVKARCORP	EQ	18-May-2022	48.15	50.55	50.55	48.45	50.55	50.55	50.44	1539683	776.58	2700	827118	53.72
NAVNETEDUL	EQ	18-May-2022	92.85	92.90	99.00	89.20	95.20	95.20	95.27	1559359	1485.67	26935	351377	22.53
NAZARA	EQ	18-May-2022	1247.30	1247.10	1286.20	1201.25	1247.00	1242.75	1243.83	297982	3706.38	24634	58455	19.62
NBCC	EQ	18-May-2022	34.25	34.75	34.75	33.95	34.25	34.20	34.33	2515126	863.39	7726	712048	28.31
NBIFIN	EQ	18-May-2022	2039.60	2080.20	2147.00	1950.00	1950.00	1996.50	2026.58	242	4.90	78	117	48.35
NBVENTURES	EQ	18-May-2022	158.65	159.00	159.45	149.95	151.50	151.05	154.42	837577	1293.38	14538	405413	48.40
NCC	EQ	18-May-2022	63.90	64.15	64.65	62.55	64.10	64.05	63.77	2627247	1675.28	12501	836564	31.84
NCLIND	EQ	18-May-2022	174.00	175.00	175.00	170.00	171.35	170.85	172.20	49266	84.84	3136	26777	54.35
NDGL	EQ	18-May-2022	1377.80	1394.35	1394.35	1351.00	1357.00	1365.35	1367.52	309	4.23	54	102	33.01
NDL	EQ	18-May-2022	40.95	41.95	42.95	41.40	42.95	42.90	42.20	101630	42.89	841	64040	63.01
NDRAUTO	EQ	18-May-2022	387.15	392.80	440.00	381.85	418.00	427.55	421.83	98338	414.82	3455	33840	34.41
NDTV	EQ	18-May-2022	172.60	172.60	181.20	170.70	175.90	176.20	177.65	142881	253.82	2926	67530	47.26
NECCLTD	EQ	18-May-2022	28.60	29.25	30.00	28.10	29.95	29.95	29.42	327863	96.45	867	172035	52.47
NECLIFE	EQ	18-May-2022	26.10	26.15	27.00	25.85	26.40	26.40	26.39	308087	81.30	1810	152118	49.38
NELCAST	EQ	18-May-2022	60.20	61.15	61.80	59.55	60.00	59.95	60.38	46497	28.08	1004	23687	50.94
NELCO	EQ	18-May-2022	591.75	591.75	614.00	581.40	583.00	583.55	594.10	76222	452.84	4266	34350	45.07
NEOGEN	EQ	18-May-2022	1429.80	1458.30	1469.95	1402.25	1433.50	1430.90	1435.15	50398	723.28	6745	25523	50.64
NESCO	EQ	18-May-2022	559.90	551.50	564.70	547.50	548.00	549.15	555.13	12856	71.37	1566	7995	62.19
NESTLEIND	EQ	18-May-2022	16323.40	16323.40	16418.35	16212.00	16330.00	16343.60	16330.43	96009	15678.68	28760	62885	65.50
NETF	EQ	18-May-2022	169.68	174.78	174.78	165.85	169.00	170.66	171.10	1387	2.37	101	684	49.32
NETWORK18	EQ	18-May-2022	77.90	78.60	79.75	76.65	78.60	78.30	78.25	1648983	1290.39	10040	414759	25.15
NEULANDLAB	EQ	18-May-2022	1035.10	1044.00	1060.00	1039.95	1060.00	1053.45	1052.12	18700	196.75	1845	10121	54.12
NEWGEN	EQ	18-May-2022	400.30	407.00	408.55	393.00	393.10	394.45	400.34	186086	744.98	13328	109586	58.89
NEXTMEDIA	BE	18-May-2022	5.70	5.95	5.95	5.45	5.90	5.90	5.85	15124	0.88	44	-	-
NFL	EQ	18-May-2022	48.60	49.00	56.40	48.20	55.30	53.90	52.75	3791803	2000.02	17000	940821	24.81
NGIL	EQ	18-May-2022	127.60	125.90	133.95	123.05	133.95	133.95	130.91	17092	22.38	313	12608	73.77
NH	EQ	18-May-2022	676.60	680.00	680.00	666.00	669.50	668.15	671.38	120950	812.04	7612	85398	70.61
NHAI	N2	18-May-2022	1194.36	1199.00	1199.99	1194.00	1194.00	1194.16	1197.80	3388	40.58	32	2319	68.45
NHAI	N6	18-May-2022	1260.22	1261.00	1290.00	1240.01	1272.00	1272.00	1274.82	6813	86.85	108	5050	74.12
NHAI	N8	18-May-2022	1155.00	1125.00	1140.00	1125.00	1125.00	1125.00	1126.97	261	2.94	5	261	100.00
NHAI	N9	18-May-2022	1146.10	1374.90	1374.90	1147.06	1147.20	1147.13	1223.05	3	0.04	3	0	0.00
NHAI	NA	18-May-2022	1183.00	1198.80	1198.80	1182.00	1184.10	1184.19	1192.62	8281	98.76	141	4826	58.28
NHAI	NE	18-May-2022	1246.00	1245.00	1245.00	1226.89	1229.00	1228.10	1229.34	1234	15.17	26	1095	88.74
NHBTF2014	N6	18-May-2022	6769.00	6844.70	6844.99	6800.10	6800.10	6800.10	6835.81	108	7.38	13	101	93.52
NHBTF2023	N6	18-May-2022	6201.00	6201.00	6201.00	6201.00	6201.00	6201.00	6201.00	11	0.68	1	11	100.00
NHPC	EQ	18-May-2022	32.90	32.95	33.15	32.00	32.00	32.05	32.52	5367476	1745.68	12605	2479325	46.19
NHPC	N2	18-May-2022	1329.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	6	0.08	1	6	100.00
NHPC	N4	18-May-2022	1069.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	5	0.05	1	5	100.00
NIACL	EQ	18-May-2022	105.80	106.70	107.40	103.70	104.55	104.25	105.17	198120	208.36	6737	103812	52.40
NIBL	EQ	18-May-2022	22.30	22.75	23.40	21.50	22.20	22.50	23.02	13471	3.10	350	10303	76.48
NIDAN	SM	18-May-2022	38.70	39.00	39.00	38.00	38.00	38.00	38.53	4000	1.54	4	4000	100.00
NIF100BEES	EQ	18-May-2022	170.36	172.36	172.38	169.75	170.82	170.02	171.08	3062	5.24	184	2473	80.76
NIFTYBEES	EQ	18-May-2022	176.44	178.99	178.99	175.21	176.18	176.05	176.63	2871652	5072.29	22622	1503070	52.34
NIITLTD	EQ	18-May-2022	474.05	484.00	498.20	470.00	481.00	479.95	483.75	372032	1799.69	15579	133951	36.01
NILAINFRA	EQ	18-May-2022	5.90	5.95	6.15	5.90	5.95	6.00	5.99	170278	10.19	336	86052	50.54
NILASPACES	EQ	18-May-2022	4.00	3.80	4.20	3.80	3.80	3.80	3.90	1465446	57.18	1915	929364	63.42
NILKAMAL	EQ	18-May-2022	1888.70	1900.00	1931.85	1900.00	1900.00	1902.40	1915.37	1520	29.11	426	713	46.91
NIPPOBATRY	EQ	18-May-2022	384.25	384.20	392.35	382.00	385.85	384.85	386.53	2841	10.98	305	1847	65.01
NIRAJ	EQ	18-May-2022	32.45	34.70	34.70	32.00	32.65	32.75	32.81	27484	9.02	469	9577	34.85
NITCO	EQ	18-May-2022	23.25	24.20	24.40	24.10	24.40	24.40	24.40	38660	9.43	95	38657	99.99
NITINSPIN	EQ	18-May-2022	235.30	239.80	247.95	229.10	244.00	243.25	240.01	588168	1411.65	8506	220345	37.46
NITIRAJ	EQ	18-May-2022	70.85	72.35	73.70	69.00	69.55	70.05	71.19	3937	2.80	203	1580	40.13
NKIND	EQ	18-May-2022	31.85	33.00	35.00	31.65	35.00	35.00	34.38	1686	0.58	85	853	50.59
NLCINDIA	EQ	18-May-2022	78.75	79.00	83.45	77.75	80.15	80.30	80.45	16585938	13342.85	58978	3197171	19.28
NMDC	EQ	18-May-2022	143.80	144.50	144.50	141.50	143.00	142.55	142.62	5465029	7794.12	35281	2255056	41.26
NOCIL	EQ	18-May-2022	243.30	254.90	264.95	251.00	254.65	254.35	257.50	5145054	13248.43	71361	1328842	25.83
NOIDATOLL	EQ	18-May-2022	7.15	7.15	7.45	5.95	6.75	6.75	6.67	492155	32.82	847	255403	51.89
NOVARTIND	EQ	18-May-2022	603.60	607.30	618.95	604.05	615.00	611.85	611.67	4818	29.47	449	2853	59.22
NPBET	EQ	18-May-2022	176.70	174.40	179.79	174.40	177.01	176.92	177.96	247	0.44	30	154	62.35
NPST	SM	18-May-2022	75.10	75.15	75.15	72.00	75.00	75.00	74.05	4800	3.55	3	4800	100.00
NRAIL	EQ	18-May-2022	248.45	249.00	254.70	245.70	250.55	252.30	250.94	11522	28.91	568	5631	48.87
NRBBEARING	EQ	18-May-2022	114.40	115.00	115.65	111.65	113.00	112.35	113.03	54421	61.51	3309	32111	59.00
NRL	SM	18-May-2022	189.75	195.50	199.20	194.00	199.20	198.85	198.18	82500	163.50	55	71500	86.67
NSIL	EQ	18-May-2022	1513.15	1500.00	1547.00	1490.00	1490.10	1504.35	1523.43	1087	16.56	379	801	73.69
NTPC	EQ	18-May-2022	150.50	150.50	150.90	147.20	149.00	148.50	149.11	17611218	26259.62	71253	12237366	69.49
NTPC	N4	18-May-2022	1097.39	1078.50	1087.00	1078.50	1087.00	1083.60	1083.60	50	0.54	2	50	100.00
NTPC	N5	18-May-2022	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	222	2.71	4	222	100.00
NTPC	N6	18-May-2022	1345.07	1342.00	1349.90	1342.00	1349.90	1349.90	1346.98	222	2.99	3	222	100.00
NTPC	N7	18-May-2022	13.08	13.08	13.10	13.06	13.10	13.08	13.07	7060	0.92	57	6945	98.37
NTPC	ND	18-May-2022	1278.95	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	156	1.96	3	156	100.00
NUCLEUS	EQ	18-May-2022	394.10	426.00	460.00	415.00	436.95	437.00	443.27	372998	1653.38	17162	65548	17.57
NURECA	EQ	18-May-2022	1057.00	1066.80	1125.00	1066.80	1125.00	1114.55	1099.15	11513	126.55	2586	4172	36.24
NUVOCO	EQ	18-May-2022	303.55	305.00	315.00	302.65	309.30	308.65	308.92	703573	2173.46	7348	614996	87.41
NV20BEES	EQ	18-May-2022	93.99	95.81	96.81	93.88	94.00	94.34	95.00	7294	6.93	129	6314	86.56
NXTDIGITAL	EQ	18-May-2022	376.45	369.00	384.40	369.00	377.00	375.80	377.26	4626	17.45	354	2472	53.44
NYKAA	EQ	18-May-2022	1468.90	1480.00	1519.90	1462.00	1504.00	1495.55	1492.71	692135	10331.60	50650	160319	23.16
OAL	EQ	18-May-2022	555.30	555.30	570.30	542.15	553.90	548.30	559.52	7521	42.08	741	4507	59.93
OBCL	EQ	18-May-2022	129.35	129.30	133.05	123.25	124.00	125.60	126.08	18376	23.17	325	7598	41.35
OBEROIRLTY	EQ	18-May-2022	833.70	839.00	864.65	816.00	818.00	819.15	837.26	704981	5902.49	17752	203462	28.86
OCCL	EQ	18-May-2022	807.95	839.90	839.90	790.20	800.00	800.45	809.03	2153	17.42	397	1220	56.67
OFSS	EQ	18-May-2022	3267.00	3267.10	3336.10	3215.00	3220.00	3223.50	3266.47	88759	2899.29	10648	45505	51.27
OIL	EQ	18-May-2022	241.55	242.75	245.60	234.50	237.60	238.70	239.60	2229839	5342.60	31552	1058126	47.45
OILCOUNTUB	EQ	18-May-2022	8.00	8.35	8.35	7.80	8.10	8.10	8.12	8130	0.66	92	5264	64.75
OLECTRA	EQ	18-May-2022	580.30	595.00	595.00	555.00	559.00	558.85	569.77	148104	843.85	6617	97560	65.87
OMAXAUTO	EQ	18-May-2022	50.30	51.40	51.70	48.85	49.65	49.40	50.18	11824	5.93	468	5986	50.63
OMAXE	EQ	18-May-2022	88.70	87.15	90.30	87.15	87.80	88.50	88.81	161613	143.53	4660	62623	38.75
OMFURN	SM	18-May-2022	12.85	13.40	13.45	13.40	13.45	13.45	13.43	12000	1.61	2	12000	100.00
OMINFRAL	EQ	18-May-2022	37.20	37.85	38.00	36.40	36.85	37.00	37.22	47866	17.81	417	29405	61.43
OMKARCHEM	EQ	18-May-2022	26.65	26.50	27.40	25.85	26.10	26.15	26.57	42826	11.38	434	20299	47.40
ONELIFECAP	EQ	18-May-2022	11.10	11.50	11.60	11.15	11.45	11.40	11.42	6980	0.80	48	4494	64.38
ONEPOINT	EQ	18-May-2022	10.55	11.05	11.05	10.65	11.05	10.95	10.94	66592	7.28	269	58029	87.14
ONGC	EQ	18-May-2022	163.15	162.00	164.50	160.20	163.30	163.20	162.83	12616832	20543.48	78053	5658832	44.85
ONMOBILE	EQ	18-May-2022	149.30	150.60	155.40	147.15	150.70	150.65	151.89	3106454	4718.27	26268	511974	16.48
ONWARDTEC	EQ	18-May-2022	310.30	314.65	341.00	292.80	298.40	296.80	304.27	50751	154.42	2603	24060	47.41
OPTIEMUS	EQ	18-May-2022	281.65	282.90	294.70	281.45	292.10	290.75	289.23	254895	737.24	4879	76950	30.19
ORBTEXP	EQ	18-May-2022	104.35	106.35	112.70	105.95	112.00	110.45	109.80	55021	60.41	1371	29782	54.13
ORCHPHARMA	EQ	18-May-2022	314.25	314.30	327.00	312.90	317.70	317.45	320.13	4390	14.05	361	2270	51.71
ORICONENT	EQ	18-May-2022	29.10	29.90	30.45	29.10	29.15	29.35	29.75	83142	24.74	517	32056	38.56
ORIENTABRA	EQ	18-May-2022	29.45	29.80	31.50	29.35	30.25	30.25	29.84	88037	26.27	1619	52071	59.15
ORIENTALTL	EQ	18-May-2022	13.05	12.55	13.10	12.10	12.85	12.70	12.75	61180	7.80	201	47520	77.67
ORIENTBELL	EQ	18-May-2022	457.75	518.00	549.30	508.45	549.30	549.30	538.88	249706	1345.63	5454	95609	38.29
ORIENTCEM	EQ	18-May-2022	121.30	122.15	122.60	117.50	118.20	118.10	119.49	403075	481.64	9405	248479	61.65
ORIENTELEC	EQ	18-May-2022	282.75	282.85	286.90	282.00	284.00	283.45	284.05	132429	376.16	5506	52791	39.86
ORIENTHOT	EQ	18-May-2022	57.05	57.65	59.20	56.10	57.20	57.30	57.90	219814	127.27	2667	68925	31.36
ORIENTLTD	EQ	18-May-2022	68.25	68.25	70.75	68.00	69.00	69.15	68.92	6670	4.60	217	4791	71.83
ORIENTPPR	EQ	18-May-2022	28.75	28.90	29.70	28.70	29.10	29.15	29.19	1298323	378.93	3277	352378	27.14
ORISSAMINE	EQ	18-May-2022	3082.40	3168.50	3168.50	3074.75	3102.00	3106.15	3100.50	8283	256.81	1647	3831	46.25
ORTEL	BZ	18-May-2022	1.10	1.15	1.15	1.15	1.15	1.15	1.15	10	0.00	2	-	-
ORTINLAB	EQ	18-May-2022	26.15	26.15	26.80	25.50	26.00	25.75	25.88	38709	10.02	473	15666	40.47
OSIAHYPER	SM	18-May-2022	360.00	392.00	392.00	362.00	379.00	379.00	377.86	2400	9.07	6	1600	66.67
OSWALAGRO	EQ	18-May-2022	29.40	30.25	30.60	27.65	29.50	29.60	29.78	73323	21.84	791	41082	56.03
OSWALSEEDS	SM	18-May-2022	86.50	87.00	87.00	87.00	87.00	87.00	87.00	4000	3.48	1	4000	100.00
PAGEIND	EQ	18-May-2022	42087.05	42587.75	43080.00	42314.70	42629.00	42916.90	42747.68	22669	9690.47	13506	12357	54.51
PAISALO	EQ	18-May-2022	776.55	774.70	785.00	738.95	744.00	746.30	763.22	60107	458.75	3505	26744	44.49
PALASHSECU	BE	18-May-2022	101.65	99.05	104.85	99.05	103.70	103.70	101.14	383	0.39	11	-	-
PALREDTEC	BE	18-May-2022	131.45	128.00	136.75	128.00	135.00	134.40	133.71	5757	7.70	86	-	-
PANACEABIO	EQ	18-May-2022	144.05	149.90	158.45	144.05	158.45	158.45	156.24	99053	154.76	1406	65129	65.75
PANACHE	BE	18-May-2022	77.75	81.00	81.60	80.00	81.60	81.60	81.32	12132	9.87	94	-	-
PANAMAPET	EQ	18-May-2022	267.65	270.30	278.35	265.30	268.50	268.45	271.48	112772	306.15	4735	45163	40.05
PANSARI	BE	18-May-2022	110.00	104.50	107.65	104.50	107.00	107.00	105.56	169	0.18	15	-	-
PAR	EQ	18-May-2022	152.30	153.10	160.05	153.10	160.00	157.60	156.49	8731	13.66	249	6074	69.57
PARACABLES	EQ	18-May-2022	11.30	11.35	11.80	11.35	11.70	11.55	11.63	147285	17.12	447	95598	64.91
PARAGMILK	EQ	18-May-2022	91.90	93.00	98.25	93.00	96.75	96.45	96.09	658213	632.49	8171	181991	27.65
PARAS	EQ	18-May-2022	614.10	621.00	638.00	614.90	620.50	620.25	625.46	79090	494.67	5211	23359	29.53
PARSVNATH	EQ	18-May-2022	14.25	14.50	14.50	14.00	14.15	14.20	14.26	142651	20.34	430	81175	56.90
PASUPTAC	EQ	18-May-2022	39.70	40.80	42.70	39.85	40.70	40.90	41.22	242835	100.11	2305	134748	55.49
PATELENG	EQ	18-May-2022	24.30	25.50	25.50	25.50	25.50	25.50	25.50	102279	26.08	183	102279	100.00
PATINTLOG	EQ	18-May-2022	14.40	14.60	15.40	14.30	14.60	14.60	15.00	447590	67.12	1476	121589	27.17
PATINTPP	E1	18-May-2022	3.85	4.00	4.25	3.80	3.90	3.90	4.04	140874	5.69	280	115518	82.00
PAYTM	EQ	18-May-2022	585.70	584.30	606.30	580.00	586.00	588.20	592.31	3511716	20800.26	77469	528962	15.06
PBAINFRA	EQ	18-May-2022	11.45	11.15	11.45	10.95	11.00	11.00	11.20	7707	0.86	53	5296	68.72
PCBL	EQ	18-May-2022	105.25	107.00	108.95	106.00	107.05	107.50	107.73	619154	667.00	10483	262983	42.47
PCJEWELLER	EQ	18-May-2022	21.15	21.35	22.40	21.10	21.40	21.40	21.62	1256100	271.59	2425	861033	68.55
PDMJEPAPER	EQ	18-May-2022	38.60	39.50	40.40	38.05	38.90	38.95	39.59	223479	88.47	1947	72273	32.34
PDSL	EQ	18-May-2022	1642.95	1670.00	1849.95	1659.00	1800.00	1771.50	1775.07	43841	778.21	5511	22392	51.08
PEARLPOLY	EQ	18-May-2022	23.10	22.20	24.25	22.20	23.05	23.15	23.22	85448	19.84	696	27606	32.31
PEL	EQ	18-May-2022	1982.85	2003.50	2023.25	1974.80	1979.60	1981.85	1992.02	359731	7165.91	21253	110373	30.68
PENIND	EQ	18-May-2022	37.00	37.35	38.30	36.85	37.40	37.55	37.51	321483	120.60	2149	148986	46.34
PENINLAND	BE	18-May-2022	11.75	12.20	12.20	11.55	12.10	12.05	11.94	64465	7.69	149	-	-
PERSISTENT	EQ	18-May-2022	3725.95	3759.00	3924.90	3743.05	3850.00	3857.65	3873.74	502027	19447.23	52038	204105	40.66
PETRONET	EQ	18-May-2022	213.10	213.50	224.85	213.50	223.00	223.50	220.69	6528704	14408.23	59252	3012363	46.14
PFC	EQ	18-May-2022	109.45	109.70	110.65	108.90	109.25	109.10	109.60	2392771	2622.53	14217	1070713	44.75
PFC	N3	18-May-2022	1240.00	1214.21	1214.25	1214.21	1214.25	1214.25	1214.25	139	1.69	2	139	100.00
PFC	N5	18-May-2022	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	2	0.02	2	2	100.00
PFIZER	EQ	18-May-2022	4245.45	4245.45	4390.00	4172.10	4390.00	4298.10	4266.03	111646	4762.85	7566	82256	73.68
PFOCUS	EQ	18-May-2022	72.65	75.90	75.90	71.40	73.00	73.50	73.41	20957	15.38	411	11918	56.87
PFS	EQ	18-May-2022	15.85	16.25	16.75	16.05	16.40	16.25	16.42	767621	126.03	1904	387909	50.53
PGEL	EQ	18-May-2022	644.45	652.00	689.95	652.00	666.50	667.10	669.90	32245	216.01	4005	14716	45.64
PGHH	EQ	18-May-2022	13226.50	13284.05	13284.30	12951.00	13050.00	13012.25	13079.77	10458	1367.88	4051	6903	66.01
PGHL	EQ	18-May-2022	4494.35	4485.00	4566.00	4377.15	4421.95	4458.35	4470.18	15260	682.15	3149	8211	53.81
PGIL	EQ	18-May-2022	401.75	405.00	424.95	402.25	423.60	420.70	414.83	8461	35.10	379	6435	76.05
PGINVIT	IV	18-May-2022	138.15	139.00	139.85	135.15	137.00	137.04	137.37	419672	576.49	1065	396471	94.47
PHARMABEES	EQ	18-May-2022	12.79	12.87	13.00	12.85	12.92	12.97	12.92	301791	38.98	656	261504	86.65
PHOENIXLTD	EQ	18-May-2022	1025.50	1030.90	1088.00	1029.20	1073.15	1068.60	1051.88	135133	1421.43	12760	70998	52.54
PIDILITIND	EQ	18-May-2022	2169.55	2165.00	2174.35	2135.80	2171.40	2162.95	2158.47	649979	14029.59	44183	318260	48.96
PIIND	EQ	18-May-2022	2518.25	2567.70	2641.80	2550.10	2630.00	2626.85	2602.40	664905	17303.47	55393	150353	22.61
PILANIINVS	EQ	18-May-2022	1730.90	1736.95	1774.15	1726.00	1749.00	1747.30	1749.43	1476	25.82	371	833	56.44
PILITA	EQ	18-May-2022	9.40	9.70	9.70	9.00	9.35	9.20	9.29	391217	36.33	998	210695	53.86
PIONDIST	EQ	18-May-2022	168.00	166.35	171.40	162.00	169.00	168.90	169.85	20791	35.31	149	9062	43.59
PIONEEREMB	EQ	18-May-2022	44.90	44.90	47.10	44.90	46.40	46.20	46.19	41382	19.12	338	24311	58.75
PITTIENG	EQ	18-May-2022	281.90	284.90	284.90	267.00	272.90	270.80	274.47	91878	252.18	4109	56398	61.38
PIXTRANS	EQ	18-May-2022	807.05	819.10	838.65	790.10	814.75	810.65	813.35	19570	159.17	2345	13835	70.69
PKTEA	BE	18-May-2022	271.80	271.80	271.80	271.40	271.80	271.80	271.73	38	0.10	6	-	-
PLASTIBLEN	EQ	18-May-2022	193.90	194.10	199.40	194.10	195.85	195.30	197.33	15152	29.90	341	10618	70.08
PNB	EQ	18-May-2022	29.95	30.15	30.20	29.60	29.75	29.70	29.89	31734195	9485.71	48320	10402114	32.78
PNBGILTS	EQ	18-May-2022	66.85	66.70	67.75	66.45	67.10	67.00	67.17	177656	119.34	2184	90519	50.95
PNBHOUSING	EQ	18-May-2022	340.40	343.90	347.50	338.60	341.00	340.65	343.12	74928	257.09	3458	35384	47.22
PNC	BE	18-May-2022	43.20	45.25	45.35	44.30	45.35	45.35	45.31	5752	2.61	52	-	-
PNCINFRA	EQ	18-May-2022	251.20	251.70	254.85	245.10	246.90	246.45	250.41	109800	274.95	4259	50287	45.80
PODDARHOUS	EQ	18-May-2022	204.30	210.45	214.00	204.05	210.00	209.65	210.69	1974	4.16	87	1497	75.84
PODDARMENT	EQ	18-May-2022	273.25	276.60	283.70	272.75	276.90	278.50	279.17	3260	9.10	271	1812	55.58
POKARNA	EQ	18-May-2022	575.55	594.30	594.30	552.25	553.50	554.25	566.61	55255	313.08	6559	28507	51.59
POLICYBZR	EQ	18-May-2022	698.50	702.00	702.00	645.30	648.55	655.10	664.41	1124345	7470.26	44039	384880	34.23
POLYCAB	EQ	18-May-2022	2603.10	2619.00	2627.25	2556.00	2569.00	2560.90	2577.48	233556	6019.86	22016	85099	36.44
POLYMED	EQ	18-May-2022	795.75	799.70	810.00	774.35	789.00	784.20	792.11	27277	216.07	4767	13797	50.58
POLYPLEX	EQ	18-May-2022	2402.90	2429.95	2450.00	2370.00	2400.00	2387.05	2410.36	146705	3536.12	12641	43719	29.80
PONNIERODE	EQ	18-May-2022	283.85	283.55	295.45	280.05	289.00	287.30	288.97	121552	351.25	6194	46369	38.15
POONAWALLA	EQ	18-May-2022	255.10	257.80	262.70	250.55	253.70	253.60	256.37	5004879	12830.84	36527	1248613	24.95
POWERGRID	EQ	18-May-2022	238.65	237.50	238.25	227.10	227.85	227.90	230.87	14386163	33213.41	87977	9197100	63.93
POWERINDIA	EQ	18-May-2022	3175.80	3190.00	3248.00	3086.40	3086.40	3112.15	3166.13	32994	1044.63	7321	11898	36.06
POWERMECH	EQ	18-May-2022	926.05	926.05	945.00	924.10	933.70	934.35	936.21	24600	230.31	1759	11782	47.89
PPAP	EQ	18-May-2022	199.25	201.00	206.95	198.05	205.00	202.70	203.22	17142	34.84	657	10247	59.78
PPL	EQ	18-May-2022	182.20	184.50	186.80	178.50	180.35	179.95	182.59	129723	236.86	3676	62638	48.29
PRAENG	BE	18-May-2022	16.40	17.00	17.00	16.00	16.05	16.15	16.48	13796	2.27	49	-	-
PRAJIND	EQ	18-May-2022	345.50	349.50	378.80	344.00	371.10	369.80	365.35	3034261	11085.80	52834	655113	21.59
PRAKASH	EQ	18-May-2022	65.50	65.75	67.60	64.75	65.30	65.05	66.23	597614	395.77	6134	217394	36.38
PRAKASHSTL	EQ	18-May-2022	5.60	5.65	5.80	5.15	5.40	5.35	5.46	1400499	76.46	1859	795710	56.82
PRAXIS	EQ	18-May-2022	37.70	39.55	39.55	35.85	35.85	35.90	36.28	56899	20.64	347	36049	63.36
PRECAM	EQ	18-May-2022	115.75	117.80	119.00	114.15	115.60	115.05	116.71	84306	98.39	2804	46104	54.69
PRECISION	SM	18-May-2022	35.40	35.95	35.95	34.80	35.40	35.10	35.50	12000	4.26	6	6000	50.00
PRECOT	EQ	18-May-2022	259.25	264.30	277.70	251.90	251.90	263.80	263.35	6321	16.65	829	2512	39.74
PRECWIRE	EQ	18-May-2022	72.55	74.80	76.15	73.15	76.15	75.70	75.10	48187	36.19	977	32807	68.08
PREMEXPLN	BE	18-May-2022	334.65	349.00	349.00	319.00	328.95	328.75	325.62	5423	17.66	127	-	-
PREMIER	EQ	18-May-2022	4.95	5.20	5.20	4.65	5.10	5.00	4.91	52208	2.56	143	31155	59.67
PREMIERPOL	EQ	18-May-2022	93.85	95.00	101.90	92.00	94.00	96.20	96.55	23793	22.97	790	10476	44.03
PRESSMN	EQ	18-May-2022	40.55	40.90	41.05	38.55	38.85	38.80	39.88	72958	29.09	608	58203	79.78
PRESTIGE	EQ	18-May-2022	447.55	441.10	448.40	423.85	427.80	426.55	433.76	396522	1719.95	16092	204405	51.55
PRICOLLTD	EQ	18-May-2022	106.85	108.95	112.00	106.65	110.40	109.40	109.12	1002787	1094.25	6366	623395	62.17
PRIMESECU	EQ	18-May-2022	94.80	95.50	96.00	92.45	92.45	92.85	94.22	26003	24.50	425	16754	64.43
PRINCEPIPE	EQ	18-May-2022	652.55	665.00	672.00	647.65	651.65	650.85	656.87	147350	967.91	10385	63134	42.85
PRITI	EQ	18-May-2022	72.25	73.85	78.90	73.75	74.15	75.45	75.54	56746	42.87	185	47836	84.30
PRITIKAUTO	EQ	18-May-2022	15.15	15.15	15.30	14.40	14.55	14.55	14.77	194397	28.72	500	155756	80.12
PRIVISCL	EQ	18-May-2022	1218.00	1240.00	1249.00	1162.00	1191.00	1203.90	1218.91	50070	610.31	6733	24302	48.54
PROPEQUITY	SM	18-May-2022	150.95	151.00	151.10	149.00	149.00	149.00	150.14	9600	14.41	8	8400	87.50
PROZONINTU	EQ	18-May-2022	23.55	24.00	24.30	23.35	23.50	23.55	23.75	73172	17.38	755	38298	52.34
PRSMJOHNSN	EQ	18-May-2022	115.00	115.60	115.60	108.95	110.60	111.25	112.58	203548	229.15	3768	70938	34.85
PSB	EQ	18-May-2022	15.10	15.50	15.50	15.10	15.35	15.25	15.26	254044	38.77	889	128274	50.49
PSPPROJECT	EQ	18-May-2022	490.25	498.00	502.00	484.60	486.85	486.40	492.53	83836	412.92	3805	33851	40.38
PSUBNKBEES	EQ	18-May-2022	27.46	27.79	27.79	27.06	27.15	27.11	27.39	364793	99.93	1632	200971	55.09
PTC	EQ	18-May-2022	86.35	87.30	90.35	86.65	89.70	89.75	89.12	1005846	896.42	8233	476692	47.39
PTL	EQ	18-May-2022	32.25	32.60	32.60	31.45	31.70	31.55	31.90	74197	23.67	1156	40946	55.19
PUNJABCHEM	EQ	18-May-2022	1261.70	1275.00	1308.70	1268.15	1300.05	1295.45	1292.16	5780	74.69	567	4259	73.69
PUNJLLOYD	BZ	18-May-2022	2.25	2.25	2.35	2.20	2.35	2.35	2.30	169316	3.90	158	-	-
PURVA	EQ	18-May-2022	93.90	94.70	98.40	94.00	94.30	94.55	95.81	60832	58.28	1466	26222	43.11
PVP	BE	18-May-2022	5.80	6.05	6.05	6.05	6.05	6.05	6.05	22982	1.39	19	-	-
PVR	EQ	18-May-2022	1772.70	1787.00	1840.00	1777.00	1785.10	1785.05	1816.65	1278479	23225.47	40601	520412	40.71
QGOLDHALF	EQ	18-May-2022	43.34	42.91	43.20	42.90	43.18	43.18	43.13	30636	13.21	443	23560	76.90
QNIFTY	EQ	18-May-2022	1703.68	1716.00	1716.00	1704.00	1704.00	1704.00	1711.24	29	0.50	13	25	86.21
QUESS	EQ	18-May-2022	618.25	619.45	646.40	617.30	635.00	633.15	629.97	172676	1087.81	10337	76848	44.50
QUICKHEAL	EQ	18-May-2022	177.15	178.00	183.40	177.75	180.50	180.30	180.06	49258	88.69	1505	20583	41.79
RADAAN	BE	18-May-2022	1.75	1.70	1.70	1.70	1.70	1.70	1.70	4615	0.08	27	-	-
RADICO	EQ	18-May-2022	830.15	837.90	843.00	820.00	827.00	825.20	833.96	247056	2060.35	9031	62207	25.18
RADIOCITY	EQ	18-May-2022	23.75	24.25	24.25	23.00	23.15	23.10	23.34	175817	41.03	638	138208	78.61
RAILTEL	EQ	18-May-2022	100.30	100.45	101.70	99.00	99.45	99.20	100.38	575945	578.15	6307	208631	36.22
RAIN	EQ	18-May-2022	164.00	165.00	165.50	160.20	162.30	162.10	162.67	1408737	2291.62	13500	380017	26.98
RAINBOW	EQ	18-May-2022	420.45	419.90	472.00	419.75	436.50	441.45	446.57	2149029	9596.88	52695	630704	29.35
RAJESHEXPO	EQ	18-May-2022	600.85	614.35	616.85	581.00	589.45	581.75	593.62	78365	465.19	11554	29956	38.23
RAJMET	EQ	18-May-2022	426.80	428.20	434.95	428.00	434.95	433.95	431.95	38166	164.86	1089	9950	26.07
RAJRATAN	EQ	18-May-2022	634.65	650.00	666.35	643.00	666.35	666.35	664.53	20226	134.41	606	14958	73.95
RAJRILTD	BE	18-May-2022	6.65	6.95	6.95	6.95	6.95	6.95	6.95	57	0.00	3	-	-
RAJSREESUG	EQ	18-May-2022	35.50	38.70	39.05	37.65	39.05	39.05	38.94	82675	32.19	315	68469	82.82
RAJTV	EQ	18-May-2022	36.90	37.85	37.85	36.50	37.70	37.65	37.22	3938	1.47	104	2727	69.25
RALLIS	EQ	18-May-2022	201.20	203.20	210.40	203.20	205.45	205.30	206.92	620276	1283.46	10427	201059	32.41
RAMANEWS	EQ	18-May-2022	17.80	17.50	18.50	17.45	17.75	17.55	17.81	113102	20.15	383	81491	72.05
RAMASTEEL	EQ	18-May-2022	343.35	349.70	360.50	345.45	360.50	360.35	358.21	127276	455.92	2966	31934	25.09
RAMCOCEM	EQ	18-May-2022	698.65	700.50	707.05	688.00	701.05	700.95	697.68	447972	3125.40	12295	243186	54.29
RAMCOIND	EQ	18-May-2022	197.60	198.55	202.75	196.90	201.00	199.15	200.20	30474	61.01	929	18942	62.16
RAMCOSYS	EQ	18-May-2022	269.05	270.00	273.75	265.00	269.00	266.35	269.36	81486	219.49	3679	34596	42.46
RAMKY	EQ	18-May-2022	176.25	178.70	183.75	172.25	173.00	174.65	178.79	83227	148.81	2055	47792	57.42
RANASUG	EQ	18-May-2022	32.95	33.50	34.35	33.00	33.90	34.00	33.78	1404304	474.33	5380	592753	42.21
RANEENGINE	EQ	18-May-2022	222.25	219.70	222.25	216.00	216.55	217.35	218.72	4188	9.16	349	2229	53.22
RANEHOLDIN	EQ	18-May-2022	621.70	616.20	639.95	609.00	638.00	631.55	629.93	13245	83.43	964	5976	45.12
RATEGAIN	EQ	18-May-2022	317.05	320.10	332.75	315.10	315.50	316.45	323.28	634555	2051.37	14139	243810	38.42
RATNAMANI	EQ	18-May-2022	2556.20	2630.00	2640.00	2431.10	2510.00	2499.05	2543.09	21332	542.49	4190	7770	36.42
RAYMOND	EQ	18-May-2022	851.85	845.00	884.00	845.00	861.00	861.95	869.53	808325	7028.66	23052	224504	27.77
RBA	EQ	18-May-2022	97.30	97.30	99.00	96.10	97.30	97.20	97.48	602809	587.62	12963	315379	52.32
RBL	EQ	18-May-2022	645.30	655.95	693.00	645.00	657.35	658.40	668.99	101042	675.96	6113	13230	13.09
RBLBANK	EQ	18-May-2022	120.65	121.60	124.35	117.70	119.75	119.60	121.00	20248633	24500.37	68146	1530551	7.56
RCF	EQ	18-May-2022	89.55	90.25	95.30	88.10	94.80	93.75	91.53	8005047	7326.78	36476	1655452	20.68
RCOM	EQ	18-May-2022	2.80	2.85	2.90	2.70	2.75	2.75	2.81	7016622	197.40	7150	4063564	57.91
RECLTD	EQ	18-May-2022	118.80	119.55	120.05	117.50	118.25	118.05	118.54	3221809	3819.06	25788	1849087	57.39
RECLTD	N5	18-May-2022	1070.60	1064.62	1064.62	1064.10	1064.10	1064.10	1064.10	150	1.60	2	150	100.00
RECLTD	N8	18-May-2022	1079.00	1079.00	1079.00	1079.00	1079.00	1079.00	1079.00	560	6.04	4	560	100.00
RECLTD	N9	18-May-2022	1220.00	1229.99	1229.99	1220.25	1224.00	1223.79	1226.61	1013	12.43	11	563	55.58
RECLTD	NH	18-May-2022	1210.10	1211.10	1220.00	1211.10	1215.00	1215.00	1215.27	419	5.09	9	419	100.00
REDINGTON	EQ	18-May-2022	143.10	143.70	144.85	140.60	142.25	141.40	142.90	1487355	2125.50	13899	628983	42.29
REFEX	EQ	18-May-2022	124.45	126.10	127.00	122.45	123.00	123.10	124.17	60723	75.40	1797	30785	50.70
RELAXO	EQ	18-May-2022	1024.25	1030.90	1048.00	1005.35	1010.00	1008.30	1018.14	84454	859.86	8776	34980	41.42
RELCAPITAL	EQ	18-May-2022	15.10	15.10	15.55	14.90	15.05	15.05	15.17	1497799	227.25	4010	763726	50.99
RELIANCE	EQ	18-May-2022	2529.15	2539.65	2570.00	2508.25	2542.25	2538.35	2535.87	7973235	202191.14	293806	3948750	49.53
RELIGARE	EQ	18-May-2022	127.15	126.55	128.40	121.60	122.95	123.00	124.72	1229421	1533.36	13027	729801	59.36
RELINFRA	EQ	18-May-2022	107.05	107.40	109.50	103.25	104.00	104.10	106.54	1700333	1811.48	13989	833612	49.03
REMSONSIND	EQ	18-May-2022	205.25	209.85	209.90	199.05	199.35	200.55	201.65	2906	5.86	134	1565	53.85
RENUKA	EQ	18-May-2022	49.85	50.40	51.20	47.50	49.95	49.90	49.85	22885091	11408.30	57147	6952085	30.38
REPCOHOME	EQ	18-May-2022	153.10	154.00	168.50	153.80	158.25	160.30	163.94	518634	850.23	10012	183691	35.42
REPL	EQ	18-May-2022	208.10	209.90	209.90	205.00	206.00	206.55	207.04	10950	22.67	356	5885	53.74
REPRO	EQ	18-May-2022	385.30	389.90	392.00	386.20	388.40	390.55	389.84	11952	46.59	120	11084	92.74
RESPONIND	EQ	18-May-2022	141.50	143.60	164.70	133.20	143.00	142.50	142.64	160841	229.42	3352	9734	6.05
REVATHI	EQ	18-May-2022	625.70	640.00	651.85	623.25	630.00	639.45	640.06	1370	8.77	137	684	49.93
REXPIPES	SM	18-May-2022	28.85	28.50	30.20	28.50	29.95	29.95	29.38	24000	7.05	6	16000	66.67
RGL	EQ	18-May-2022	730.60	733.60	739.65	701.00	716.00	716.60	719.37	32419	233.21	1119	2369	7.31
RHFL	EQ	18-May-2022	4.10	4.20	4.20	3.80	3.90	3.90	3.98	1103823	43.97	1526	741108	67.14
RHFL	N6	18-May-2022	314.50	314.30	320.00	310.00	315.00	317.99	315.36	2313	7.29	23	2313	100.00
RHIM	EQ	18-May-2022	570.00	570.00	618.00	569.95	600.00	599.75	600.53	510424	3065.27	24135	153590	30.09
RICOAUTO	EQ	18-May-2022	34.35	34.65	35.25	34.25	34.50	34.75	34.86	221216	77.12	1706	109077	49.31
RIIL	EQ	18-May-2022	1046.50	1052.70	1072.85	1022.85	1041.30	1040.00	1046.57	1947152	20378.29	59731	186067	9.56
RITCO	EQ	18-May-2022	127.30	130.00	133.65	123.05	133.65	133.65	133.44	155591	207.62	293	149590	96.14
RITES	EQ	18-May-2022	252.40	252.00	255.00	250.20	251.05	251.45	252.32	55742	140.65	4130	28826	51.71
RKDL	BE	18-May-2022	10.15	10.35	10.60	10.05	10.35	10.35	10.30	5232	0.54	30	-	-
RKEC	EQ	18-May-2022	45.75	45.00	46.45	43.70	45.05	44.90	45.05	7510	3.38	167	4419	58.84
RKFORGE	EQ	18-May-2022	162.60	164.55	169.65	163.65	168.00	167.05	166.82	385356	642.84	4633	174700	45.33
RMCL	BZ	18-May-2022	2.10	2.20	2.20	2.10	2.20	2.15	2.19	40315	0.88	69	-	-
RMDRIP	SM	18-May-2022	18.15	18.15	18.95	17.25	17.25	17.25	18.52	12000	2.22	6	10000	83.33
RML	EQ	18-May-2022	314.70	317.75	325.85	308.00	312.90	311.25	314.88	14248	44.86	838	5850	41.06
RNAVAL	BZ	18-May-2022	3.05	3.15	3.20	3.15	3.20	3.20	3.20	316386	10.11	346	-	-
ROHLTD	EQ	18-May-2022	130.55	133.95	133.95	128.15	129.10	128.95	130.43	21076	27.49	489	10507	49.85
ROLEXRINGS	EQ	18-May-2022	1176.10	1166.20	1223.55	1166.20	1219.00	1201.45	1202.00	9945	119.54	1741	4399	44.23
ROLLT	EQ	18-May-2022	1.70	1.75	1.75	1.70	1.75	1.75	1.75	1070460	18.73	374	823864	76.96
ROLTA	BE	18-May-2022	5.10	5.20	5.30	4.85	5.25	5.20	5.00	386180	19.30	448	-	-
ROML	EQ	18-May-2022	72.25	75.50	75.50	71.10	73.40	71.70	72.67	10558	7.67	270	6282	59.50
ROSSARI	EQ	18-May-2022	907.85	915.00	921.15	899.60	917.00	912.30	911.06	30698	279.68	4494	12284	40.02
ROSSELLIND	EQ	18-May-2022	182.15	184.30	187.80	180.30	180.40	181.65	183.01	33126	60.62	792	15924	48.07
ROTO	EQ	18-May-2022	437.45	439.45	447.45	431.00	440.00	435.55	436.72	11699	51.09	697	7745	66.20
ROUTE	EQ	18-May-2022	1509.60	1529.00	1548.00	1215.00	1228.90	1288.30	1349.96	1347542	18191.29	85669	422317	31.34
RPGLIFE	EQ	18-May-2022	496.90	499.40	515.65	490.00	502.45	499.35	502.95	21709	109.19	1684	9068	41.77
RPOWER	EQ	18-May-2022	12.45	12.70	12.75	12.35	12.55	12.45	12.52	12187753	1526.08	14956	5537390	45.43
RPPINFRA	EQ	18-May-2022	41.30	41.75	41.90	40.95	41.10	41.20	41.34	48591	20.09	925	26618	54.78
RPPL	EQ	18-May-2022	182.00	184.95	190.00	181.95	182.00	182.60	185.49	5377	9.97	171	4262	79.26
RPSGVENT	EQ	18-May-2022	530.15	534.40	534.40	515.00	523.00	524.35	525.01	13656	71.70	1669	6029	44.15
RSSOFTWARE	EQ	18-May-2022	28.35	29.40	31.15	29.25	31.10	31.10	30.96	135028	41.80	985	75892	56.20
RSWM	EQ	18-May-2022	444.85	447.45	458.60	438.00	438.00	439.35	446.56	133390	595.67	5363	71634	53.70
RSYSTEMS	EQ	18-May-2022	226.60	230.00	234.40	226.30	230.40	230.00	230.36	41075	94.62	3577	17090	41.61
RTNINDIA	EQ	18-May-2022	43.60	43.90	46.45	43.00	45.50	45.60	44.56	3409758	1519.33	14564	1357516	39.81
RTNPOWER	EQ	18-May-2022	4.40	4.35	4.55	4.25	4.40	4.40	4.42	27324635	1206.43	11173	10692265	39.13
RUBYMILLS	EQ	18-May-2022	402.75	412.65	415.00	384.00	385.00	388.25	395.38	37401	147.88	2754	14946	39.96
RUCHI	EQ	18-May-2022	1083.80	1088.15	1192.15	1088.00	1192.15	1187.85	1149.13	16853744	193670.70	372707	3603972	21.38
RUCHINFRA	BE	18-May-2022	9.00	9.10	9.40	8.90	9.30	9.30	9.13	55163	5.03	262	-	-
RUCHIRA	EQ	18-May-2022	99.60	101.95	112.60	100.85	107.15	107.20	107.17	470186	503.90	10472	142794	30.37
RUPA	EQ	18-May-2022	538.75	543.00	543.00	520.00	522.80	523.00	526.86	521617	2748.20	13916	123024	23.59
RUSHIL	EQ	18-May-2022	437.85	444.00	449.00	420.35	425.45	424.60	434.56	32222	140.02	2782	16015	49.70
RVHL	BE	18-May-2022	22.50	22.90	22.90	21.85	22.10	22.20	22.22	5421	1.20	30	-	-
RVNL	EQ	18-May-2022	32.15	32.60	32.70	32.00	32.10	32.15	32.33	990999	320.36	7509	467150	47.14
SABEVENTS	EQ	18-May-2022	6.45	6.45	6.75	6.45	6.70	6.70	6.71	3705	0.25	17	3705	100.00
SABTN	BE	18-May-2022	1.45	1.40	1.50	1.40	1.50	1.50	1.40	27	0.00	3	-	-
SADBHAV	EQ	18-May-2022	28.10	28.35	28.90	27.90	28.15	28.10	28.40	344849	97.93	1967	204500	59.30
SADBHIN	BE	18-May-2022	10.20	10.70	10.70	10.05	10.55	10.55	10.56	188497	19.91	514	-	-
SAFARI	EQ	18-May-2022	913.60	913.60	947.05	904.05	947.05	933.85	924.25	10569	97.68	1239	7733	73.17
SAGARDEEP	EQ	18-May-2022	31.40	32.20	32.50	31.10	32.45	32.25	32.06	24529	7.86	678	10834	44.17
SAGCEM	EQ	18-May-2022	218.00	221.25	225.00	211.10	215.00	214.00	218.42	51994	113.57	4095	28170	54.18
SAIL	EQ	18-May-2022	85.70	86.30	86.45	84.10	84.70	84.60	84.84	32754918	27788.63	84875	6028204	18.40
SAKAR	EQ	18-May-2022	137.40	137.00	148.80	134.10	147.50	144.95	143.34	97341	139.53	1632	47111	48.40
SAKHTISUG	EQ	18-May-2022	17.75	17.95	18.90	17.15	18.70	18.40	18.05	499448	90.13	1713	225744	45.20
SAKSOFT	EQ	18-May-2022	768.90	775.00	832.40	771.85	792.55	796.10	807.83	35468	286.52	4222	11603	32.71
SAKUMA	EQ	18-May-2022	19.40	19.60	19.65	18.70	19.00	19.00	19.11	1033291	197.43	2990	602302	58.29
SALASAR	EQ	18-May-2022	246.65	247.95	249.00	242.00	243.50	243.30	245.61	27160	66.71	1055	17986	66.22
SALONA	EQ	18-May-2022	268.00	262.40	283.00	256.25	263.50	265.55	267.90	24965	66.88	962	10021	40.14
SALSTEEL	EQ	18-May-2022	9.60	9.85	10.05	9.80	10.05	9.95	9.98	145216	14.49	631	92806	63.91
SALZERELEC	EQ	18-May-2022	188.30	188.35	197.75	188.35	197.20	195.80	192.94	52400	101.10	1604	34074	65.03
SAMBHAAV	EQ	18-May-2022	4.25	4.40	4.60	4.15	4.45	4.45	4.38	226186	9.90	377	129430	57.22
SANCO	EQ	18-May-2022	10.70	10.95	10.95	10.45	10.75	10.65	10.65	7878	0.84	84	6233	79.12
SANDESH	EQ	18-May-2022	747.90	748.40	755.85	740.00	743.00	747.35	744.39	422	3.14	108	183	43.36
SANDHAR	EQ	18-May-2022	241.65	241.95	249.90	229.25	234.50	236.45	238.55	85310	203.51	3007	19583	22.96
SANGAMIND	EQ	18-May-2022	293.85	296.10	296.70	279.00	284.85	283.65	286.93	57989	166.39	2920	25761	44.42
SANGHIIND	EQ	18-May-2022	45.00	45.60	45.90	42.85	43.55	43.10	43.93	544346	239.16	3586	321800	59.12
SANGHVIMOV	EQ	18-May-2022	177.70	179.50	181.65	177.00	178.90	178.30	179.36	58746	105.37	787	41988	71.47
SANGINITA	EQ	18-May-2022	22.10	22.60	22.60	21.75	21.85	22.00	22.16	22638	5.02	192	15212	67.20
SANOFI	EQ	18-May-2022	6595.00	6651.00	6750.00	6608.05	6645.00	6652.95	6672.43	9258	617.73	2835	4492	48.52
SANSERA	EQ	18-May-2022	678.10	695.00	699.25	683.55	693.00	692.20	692.33	23507	162.74	2327	8111	34.50
SANWARIA	BZ	18-May-2022	1.00	1.00	1.05	1.00	1.05	1.05	1.04	2050799	21.38	612	-	-
SAPPHIRE	EQ	18-May-2022	1109.90	1108.00	1108.00	1059.00	1062.00	1069.50	1079.79	97880	1056.90	10666	43232	44.17
SARDAEN	EQ	18-May-2022	991.90	992.20	1030.00	992.20	1020.20	1014.35	1012.19	59798	605.27	5349	23753	39.72
SAREGAMA	EQ	18-May-2022	414.90	420.00	430.00	410.50	424.90	420.60	421.33	161949	682.35	9807	96901	59.83
SARLAPOLY	EQ	18-May-2022	50.60	51.25	52.45	50.00	50.00	50.30	50.97	165505	84.35	2071	99205	59.94
SARVESHWAR	SM	18-May-2022	44.50	44.50	46.60	44.15	46.35	46.35	44.60	17600	7.85	4	17600	100.00
SASKEN	EQ	18-May-2022	770.20	785.55	868.00	775.30	826.00	827.90	835.54	108953	910.34	8110	16206	14.87
SASTASUNDR	EQ	18-May-2022	345.10	350.20	369.00	337.30	337.30	344.80	353.52	20519	72.54	1136	6752	32.91
SATIA	EQ	18-May-2022	123.40	125.40	134.00	122.40	131.80	130.70	129.16	528917	683.17	8584	232836	44.02
SATIN	EQ	18-May-2022	113.50	113.90	118.75	112.95	117.00	115.70	116.28	128005	148.85	1747	81452	63.63
SBC	EQ	18-May-2022	5.95	5.85	5.95	5.70	5.70	5.70	5.73	2077418	118.94	1883	1022129	49.20
SBCL	EQ	18-May-2022	420.70	424.95	440.00	421.35	433.20	433.45	430.59	74221	319.59	4790	39314	52.97
SBICARD	EQ	18-May-2022	731.20	739.70	750.60	736.40	740.10	740.30	742.05	1658677	12308.23	43797	1098719	66.24
SBIETFCON	EQ	18-May-2022	67.65	68.25	68.40	67.20	68.09	67.79	67.87	2395	1.63	104	2265	94.57
SBIETFIT	EQ	18-May-2022	309.62	314.00	314.80	307.17	308.99	308.96	311.17	8609	26.79	243	3755	43.62
SBIETFPB	EQ	18-May-2022	175.47	178.88	179.15	174.75	175.28	174.76	176.09	1084	1.91	40	511	47.14
SBIETFQLTY	EQ	18-May-2022	142.07	143.00	143.89	142.50	142.81	143.18	143.67	3453	4.96	57	2814	81.49
SBILIFE	EQ	18-May-2022	1070.40	1063.50	1085.00	1061.00	1071.10	1073.90	1074.14	775879	8334.05	47067	402162	51.83
SBIN	EQ	18-May-2022	467.30	467.90	468.60	457.10	458.25	458.00	463.11	15644497	72451.21	205591	6429531	41.10
SCAPDVR	EQ	18-May-2022	10.75	11.00	11.25	10.55	11.25	11.05	11.01	513712	56.56	480	453171	88.21
SCHAEFFLER	EQ	18-May-2022	2005.35	2025.00	2099.00	2010.00	2088.00	2089.50	2052.92	55166	1132.51	10440	26036	47.20
SCHAND	EQ	18-May-2022	99.50	100.80	103.00	98.60	98.80	99.05	100.09	42203	42.24	1123	20111	47.65
SCHNEIDER	EQ	18-May-2022	122.65	123.55	125.80	120.65	122.50	121.90	122.97	698050	858.41	7682	278424	39.89
SCI	EQ	18-May-2022	114.35	114.50	118.35	114.50	116.80	117.05	116.55	1613438	1880.49	11208	450159	27.90
SDBL	BE	18-May-2022	60.15	61.25	63.15	58.10	63.15	63.10	62.74	113456	71.18	519	-	-
SDL24BEES	EQ	18-May-2022	107.34	105.95	107.39	105.95	107.36	107.36	107.35	183	0.20	8	181	98.91
SDL26BEES	EQ	18-May-2022	105.92	105.98	105.98	105.50	105.50	105.50	105.50	11829	12.48	7	11829	100.00
SEAMECLTD	EQ	18-May-2022	938.40	940.00	984.00	940.00	960.10	957.20	958.64	10353	99.25	1499	3505	33.85
SECURCRED	SM	18-May-2022	108.15	54.05	54.05	54.05	54.05	54.05	54.05	20160	10.90	5	10080	50.00
SECURKLOUD	EQ	18-May-2022	78.75	83.90	94.50	82.85	89.60	90.35	91.85	1131584	1039.39	15451	270949	23.94
SEJALLTD	BE	18-May-2022	261.20	265.95	265.95	252.00	262.00	262.00	262.72	1226	3.22	60	-	-
SELAN	EQ	18-May-2022	199.00	200.35	202.00	192.00	193.00	193.75	197.64	67374	133.16	1568	23578	35.00
SELMC	BE	18-May-2022	1360.15	1332.95	1332.95	1332.95	1332.95	1332.95	1332.95	152	2.03	44	-	-
SEPC	EQ	18-May-2022	8.85	8.90	9.00	8.75	8.90	8.90	8.89	606041	53.87	521	372055	61.39
SEPOWER	EQ	18-May-2022	20.75	21.75	21.75	20.75	21.75	21.75	21.63	19517	4.22	107	13416	68.74
SEQUENT	EQ	18-May-2022	116.80	116.90	118.80	115.60	116.25	116.40	117.08	548178	641.82	10445	211209	38.53
SERVOTECH	EQ	18-May-2022	77.60	76.15	80.85	74.35	75.00	75.75	77.35	111680	86.38	364	3140	2.81
SESHAPAPER	EQ	18-May-2022	199.30	199.50	207.55	197.60	204.00	202.85	202.66	288731	585.14	7271	79452	27.52
SETCO	EQ	18-May-2022	14.05	14.30	15.45	14.20	15.25	15.25	14.94	118052	17.64	648	58633	49.67
SETF10GILT	EQ	18-May-2022	198.00	197.10	198.50	197.02	197.25	197.25	197.05	503	0.99	9	501	99.60
SETFGOLD	EQ	18-May-2022	44.71	48.49	48.99	44.21	44.50	44.60	44.48	547221	243.43	1719	445537	81.42
SETFNIF50	EQ	18-May-2022	166.95	171.74	171.74	166.08	166.54	166.49	167.22	383738	641.69	2154	191009	49.78
SETFNIFBK	EQ	18-May-2022	342.64	344.00	346.10	340.76	341.45	341.02	343.37	90489	310.71	691	12914	14.27
SETFNN50	EQ	18-May-2022	405.06	406.62	411.87	406.00	406.00	407.16	409.48	19892	81.45	467	10524	52.91
SETUINFRA	BE	18-May-2022	2.55	2.65	2.65	2.65	2.65	2.65	2.65	17457	0.46	19	-	-
SEYAIND	BE	18-May-2022	29.95	30.50	30.65	29.85	29.95	29.95	29.96	47085	14.11	150	-	-
SFL	EQ	18-May-2022	3078.90	3075.00	3199.00	3051.00	3090.00	3096.20	3085.71	12137	374.51	4093	6069	50.00
SGBAPR28I	GB	18-May-2022	4746.19	4735.00	4735.00	4712.00	4714.00	4715.38	4718.38	230	10.85	74	190	82.61
SGBAUG24	GB	18-May-2022	4954.29	4926.00	4995.00	4926.00	4993.99	4963.04	4950.47	362	17.92	29	336	92.82
SGBAUG27	GB	18-May-2022	4728.25	4748.00	4748.00	4710.00	4731.99	4730.15	4719.14	184	8.68	49	167	90.76
SGBAUG28V	GB	18-May-2022	4769.93	4762.01	4770.00	4749.00	4755.00	4758.21	4757.64	1855	88.25	210	1619	87.28
SGBAUG29V	GB	18-May-2022	4750.00	4790.00	4790.00	4698.99	4700.00	4699.59	4701.49	1822	85.66	94	1635	89.74
SGBD29VIII	GB	18-May-2022	4748.00	4702.00	4765.00	4702.00	4730.00	4730.00	4724.98	85	4.02	24	70	82.35
SGBDC27VII	GB	18-May-2022	4830.57	4675.00	4901.10	4675.00	4735.00	4735.90	4760.96	41	1.95	26	37	90.24
SGBDEC25	GB	18-May-2022	4885.00	5000.00	5000.00	4999.00	4999.00	4999.00	4999.57	7	0.35	2	4	57.14
SGBDEC2513	GB	18-May-2022	4804.02	4849.00	4900.00	4849.00	4900.00	4900.00	4883.00	3	0.15	2	3	100.00
SGBDEC25XI	GB	18-May-2022	4999.00	4855.00	5085.00	4755.00	4849.00	4802.00	4886.00	8	0.39	5	4	50.00
SGBDEC26	GB	18-May-2022	4810.00	4999.00	5049.99	4999.00	5049.99	5049.99	5010.78	9	0.45	5	7	77.78
SGBFEB24	GB	18-May-2022	4941.76	4950.00	4960.00	4950.00	4960.00	4960.00	4950.73	181	8.96	6	181	100.00
SGBFEB27	GB	18-May-2022	4780.00	4775.00	4775.00	4775.00	4775.00	4775.00	4775.00	2	0.10	1	2	100.00
SGBFEB28IX	GB	18-May-2022	4642.00	4710.00	4710.00	4710.00	4710.00	4710.00	4710.00	2	0.09	1	2	100.00
SGBFEB29XI	GB	18-May-2022	4730.01	4721.01	4739.00	4700.10	4707.00	4708.41	4710.70	31	1.46	14	20	64.52
SGBJ28VIII	GB	18-May-2022	4721.01	4642.01	4796.90	4642.01	4796.90	4796.90	4737.33	13	0.62	2	13	100.00
SGBJAN26	GB	18-May-2022	4712.88	4713.00	4713.00	4700.00	4700.00	4703.37	4703.38	176	8.28	7	176	100.00
SGBJAN29IX	GB	18-May-2022	4721.05	4701.15	4742.00	4700.00	4736.99	4734.09	4730.70	427	20.20	33	407	95.32
SGBJAN29X	GB	18-May-2022	4712.15	4730.00	4735.00	4702.01	4729.79	4728.84	4720.34	179	8.45	22	149	83.24
SGBJAN30IX	GB	18-May-2022	4725.62	4730.00	4800.00	4715.00	4715.00	4721.05	4737.37	104	4.93	33	61	58.65
SGBJU29III	GB	18-May-2022	4718.15	4743.00	4743.00	4715.00	4720.00	4720.00	4724.01	38	1.80	11	36	94.74
SGBJUL25	GB	18-May-2022	4951.76	4901.00	4955.00	4901.00	4955.00	4955.00	4947.66	64	3.17	9	64	100.00
SGBJUL27	GB	18-May-2022	4685.01	4690.06	4690.06	4690.06	4690.06	4690.06	4690.06	3	0.14	1	3	100.00
SGBJUL28IV	GB	18-May-2022	4720.00	4730.00	4750.00	4720.00	4750.00	4748.05	4726.17	463	21.88	20	453	97.84
SGBJUL29IV	GB	18-May-2022	4732.58	4711.50	4747.00	4711.10	4740.00	4740.00	4730.39	58	2.74	12	39	67.24
SGBJUN27	GB	18-May-2022	4690.93	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	16	0.76	1	16	100.00
SGBJUN28	GB	18-May-2022	4718.97	4703.01	4722.01	4703.01	4719.00	4720.74	4715.90	80	3.77	27	60	75.00
SGBJUN29II	GB	18-May-2022	4727.87	4703.00	4740.00	4703.00	4730.00	4730.20	4727.33	275	13.00	28	265	96.36
SGBMAR24	GB	18-May-2022	4950.00	4867.00	4950.00	4856.50	4900.00	4938.20	4892.62	362	17.71	27	307	84.81
SGBMAR25	GB	18-May-2022	4899.00	4853.00	4930.00	4853.00	4930.00	4930.00	4867.58	254	12.36	29	224	88.19
SGBMAR28X	GB	18-May-2022	4715.00	4700.00	4716.00	4700.00	4708.00	4711.38	4705.51	230	10.82	67	149	64.78
SGBMAR30X	GB	18-May-2022	4850.00	4760.00	4849.00	4760.00	4849.00	4849.00	4802.73	26	1.25	12	26	100.00
SGBMAY25	GB	18-May-2022	4850.00	4831.00	4854.00	4831.00	4854.00	4854.00	4834.69	16	0.77	5	16	100.00
SGBMAY26	GB	18-May-2022	4810.00	4810.00	4875.00	4775.00	4775.00	4778.75	4790.38	13	0.62	8	12	92.31
SGBMAY28	GB	18-May-2022	4707.97	4672.10	4715.00	4672.10	4700.11	4706.44	4708.33	1105	52.03	178	1084	98.10
SGBMAY29I	GB	18-May-2022	4731.35	4731.25	4743.00	4725.22	4730.00	4736.99	4734.93	380	17.99	44	364	95.79
SGBMR29XII	GB	18-May-2022	4711.86	4700.00	4740.00	4695.00	4720.00	4719.26	4718.41	249	11.75	153	230	92.37
SGBN28VIII	GB	18-May-2022	4701.25	4748.80	4750.00	4702.00	4730.00	4730.00	4745.16	301	14.28	35	296	98.34
SGBNOV23	GB	18-May-2022	5025.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	8	0.40	1	8	100.00
SGBNOV24	GB	18-May-2022	4878.54	4841.00	4890.00	4841.00	4861.00	4860.29	4868.13	170	8.28	34	170	100.00
SGBNOV25VI	GB	18-May-2022	4875.00	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	2	0.10	1	2	100.00
SGBNV29VII	GB	18-May-2022	4720.46	4691.00	4760.00	4673.00	4710.00	4712.50	4719.19	69	3.26	17	58	84.06
SGBOC28VII	GB	18-May-2022	4744.64	4730.00	4781.98	4721.01	4740.00	4743.00	4744.72	30	1.42	11	27	90.00
SGBOCT25	GB	18-May-2022	4879.66	4851.00	4851.00	4851.00	4851.00	4851.00	4851.00	2	0.10	1	2	100.00
SGBOCT25IV	GB	18-May-2022	4880.00	4880.00	4880.00	4880.00	4880.00	4880.00	4880.00	4	0.20	1	4	100.00
SGBOCT26	GB	18-May-2022	4790.00	4800.00	4800.00	4775.00	4775.00	4775.00	4794.12	17	0.82	4	17	100.00
SGBOCT27	GB	18-May-2022	4789.00	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	10	0.48	10	10	100.00
SGBOCT27VI	GB	18-May-2022	4770.00	4670.00	4750.00	4643.00	4670.01	4670.01	4674.91	22	1.03	11	18	81.82
SGBSEP24	GB	18-May-2022	4895.02	4871.00	4900.00	4871.00	4900.00	4900.00	4885.55	4	0.20	4	2	50.00
SGBSEP27	GB	18-May-2022	4724.00	4745.00	4745.00	4745.00	4745.00	4745.00	4745.00	1	0.05	1	1	100.00
SGBSEP28VI	GB	18-May-2022	4722.00	4722.00	4755.00	4722.00	4750.00	4750.24	4745.83	555	26.34	60	447	80.54
SGBSEP29VI	GB	18-May-2022	4714.06	4650.10	4754.90	4650.10	4710.00	4711.31	4710.22	184	8.67	47	173	94.02
SGIL	EQ	18-May-2022	176.50	177.35	186.25	173.75	177.50	175.80	177.83	6648	11.82	264	4333	65.18
SGL	EQ	18-May-2022	25.35	25.90	25.90	24.25	24.50	24.80	24.96	19615	4.90	273	10369	52.86
SHAHALLOYS	EQ	18-May-2022	75.65	78.40	78.40	72.50	73.35	73.10	74.48	23701	17.65	406	16212	68.40
SHAILY	EQ	18-May-2022	1791.85	1761.70	1876.00	1753.90	1783.20	1799.60	1790.78	574	10.28	196	331	57.67
SHAKTIPUMP	EQ	18-May-2022	461.75	468.65	476.80	465.70	472.50	472.50	472.56	43734	206.67	2476	20711	47.36
SHALBY	EQ	18-May-2022	109.95	108.15	115.00	108.10	108.85	108.65	110.24	125182	138.00	3383	57641	46.05
SHALPAINTS	EQ	18-May-2022	141.95	143.65	148.00	137.80	142.00	141.60	142.64	234234	334.12	3527	138711	59.22
SHANKARA	EQ	18-May-2022	705.50	711.00	744.90	704.30	740.00	739.00	725.96	75696	549.53	4784	36333	48.00
SHANTI	EQ	18-May-2022	22.95	24.05	24.05	24.05	24.05	24.05	24.05	2065	0.50	14	2065	100.00
SHANTIGEAR	EQ	18-May-2022	230.35	232.00	236.95	221.55	226.00	223.55	228.84	252785	578.48	6678	81263	32.15
SHARDACROP	EQ	18-May-2022	708.05	709.00	734.00	685.00	699.50	695.95	706.49	545827	3856.19	28661	235598	43.16
SHARDAMOTR	EQ	18-May-2022	676.30	662.80	687.00	655.15	656.00	657.95	670.82	9471	63.53	1290	5227	55.19
SHAREINDIA	EQ	18-May-2022	1271.70	1294.70	1294.70	1225.00	1259.90	1251.55	1255.53	47987	602.49	5444	20098	41.88
SHARIABEES	EQ	18-May-2022	405.34	415.00	415.00	400.60	406.58	406.93	407.25	442	1.80	39	404	91.40
SHEMAROO	EQ	18-May-2022	114.65	116.30	116.50	112.00	114.55	113.00	113.94	22797	25.98	702	13596	59.64
SHIGAN	SM	18-May-2022	122.95	120.00	123.00	116.30	119.45	119.45	119.05	39000	46.43	12	27000	69.23
SHIL	EQ	18-May-2022	304.55	308.00	318.95	301.75	304.60	306.20	309.11	81700	252.55	3020	43156	52.82
SHILPAMED	EQ	18-May-2022	408.10	410.00	416.90	400.35	406.10	406.30	410.46	39280	161.23	2198	13652	34.76
SHIVALIK	EQ	18-May-2022	764.00	788.00	803.70	778.95	781.00	782.95	790.89	4460	35.27	554	2399	53.79
SHIVAMAUTO	EQ	18-May-2022	32.70	33.20	33.20	31.55	31.95	31.65	32.16	85326	27.44	526	55919	65.54
SHIVAMILLS	EQ	18-May-2022	101.30	104.90	106.35	99.10	103.00	103.15	103.77	15494	16.08	586	5554	35.85
SHIVATEX	EQ	18-May-2022	189.95	193.80	216.70	192.00	207.00	208.00	206.34	61235	126.35	2068	23233	37.94
SHK	EQ	18-May-2022	136.70	137.30	139.55	137.25	138.95	138.05	138.36	76881	106.38	2264	48396	62.95
SHOPERSTOP	EQ	18-May-2022	481.00	483.70	492.75	472.00	476.10	477.10	481.73	139126	670.21	7726	59949	43.09
SHRADHA	EQ	18-May-2022	46.50	46.50	54.80	46.50	49.75	48.80	51.09	37975	19.40	637	13563	35.72
SHREDIGCEM	EQ	18-May-2022	66.85	67.25	68.50	65.50	67.25	66.30	66.93	109025	72.97	2971	51325	47.08
SHREECEM	EQ	18-May-2022	22035.80	22115.00	22587.40	21978.95	22476.90	22501.30	22310.72	57388	12803.68	18402	19528	34.03
SHREEPUSHK	EQ	18-May-2022	280.05	281.25	292.45	274.55	285.00	284.95	283.43	87594	248.27	3080	33613	38.37
SHREERAMA	EQ	18-May-2022	13.45	14.10	14.10	13.75	14.10	14.05	14.09	44484	6.27	131	37973	85.36
SHREMINVIT	IV	18-May-2022	103.00	103.20	103.20	103.20	103.20	103.20	103.20	400000	412.80	2	400000	100.00
SHRENIK	EQ	18-May-2022	2.45	2.50	2.55	2.40	2.40	2.40	2.47	1214773	29.97	1273	840629	69.20
SHREYANIND	EQ	18-May-2022	122.55	124.00	128.80	118.50	128.60	125.95	124.72	27509	34.31	883	13948	50.70
SHREYAS	EQ	18-May-2022	314.00	320.00	328.90	315.25	320.80	319.50	321.16	54314	174.43	3090	22938	42.23
SHRIPISTON	BE	18-May-2022	690.00	676.00	701.00	669.30	694.70	694.70	691.62	492	3.40	16	-	-
SHRIRAMCIT	EQ	18-May-2022	1680.30	1680.30	1695.00	1627.55	1642.00	1649.20	1652.06	14117	233.22	2397	7084	50.18
SHRIRAMPPS	EQ	18-May-2022	63.90	64.05	66.60	63.10	63.50	63.35	64.54	402610	259.86	3895	197735	49.11
SHUBHLAXMI	SM	18-May-2022	20.25	21.25	21.25	21.25	21.25	21.25	21.25	6000	1.28	5	6000	100.00
SHYAMCENT	EQ	18-May-2022	23.00	24.15	24.15	24.15	24.15	24.15	24.15	274913	66.39	417	271409	98.73
SHYAMMETL	EQ	18-May-2022	329.05	331.40	346.70	324.70	344.00	343.45	336.03	564560	1897.10	12354	242524	42.96
SHYAMTEL	BE	18-May-2022	9.50	9.05	9.10	9.05	9.10	9.10	9.08	800	0.07	4	-	-
SICAL	EQ	18-May-2022	10.70	10.95	10.95	10.55	10.60	10.65	10.74	47330	5.08	264	35505	75.02
SIEMENS	EQ	18-May-2022	2311.35	2325.00	2364.10	2290.45	2341.95	2350.25	2332.94	348037	8119.51	18843	131994	37.93
SIGACHI	EQ	18-May-2022	280.90	282.80	292.60	279.00	283.10	284.05	286.32	102020	292.11	4487	41310	40.49
SIGIND	EQ	18-May-2022	39.00	39.75	39.90	38.35	39.00	38.80	39.15	14253	5.58	251	10836	76.03
SIGMA	SM	18-May-2022	618.85	618.85	634.00	618.85	632.00	632.00	627.37	1500	9.41	5	1200	80.00
SIKKO	EQ	18-May-2022	54.80	54.05	55.00	52.55	52.95	53.05	53.41	200	0.11	31	87	43.50
SIL	BE	18-May-2022	16.00	16.60	16.80	16.25	16.25	16.25	16.64	32202	5.36	41	-	-
SILGO	EQ	18-May-2022	32.95	33.05	33.50	32.25	33.45	33.25	32.95	32301	10.64	241	21975	68.03
SILINV	EQ	18-May-2022	332.85	339.50	339.50	321.65	323.10	325.00	331.43	2015	6.68	180	930	46.15
SILLYMONKS	EQ	18-May-2022	20.70	20.35	21.15	20.35	21.10	21.10	21.04	1423	0.30	22	958	67.32
SILVER	EQ	18-May-2022	63.29	62.79	63.48	62.65	63.48	63.17	62.88	50650	31.85	280	43176	85.24
SILVERBEES	EQ	18-May-2022	61.38	61.38	61.99	60.55	61.18	61.18	60.81	562662	342.15	1250	366902	65.21
SILVERTUC	EQ	18-May-2022	306.95	314.95	316.00	292.25	301.95	295.50	304.68	10327	31.46	326	7298	70.67
SIMBHALS	BE	18-May-2022	27.65	29.00	29.00	28.35	29.00	29.00	28.99	33643	9.75	119	-	-
SIMPLEXINF	BE	18-May-2022	78.85	82.00	82.75	76.00	79.50	77.60	80.73	128337	103.60	306	-	-
SINTERCOM	EQ	18-May-2022	89.10	89.15	89.90	88.00	88.00	88.00	88.15	5480	4.83	36	5040	91.97
SIRCA	EQ	18-May-2022	433.85	436.05	450.00	436.05	442.90	442.95	443.08	8660	38.37	431	4555	52.60
SIS	EQ	18-May-2022	480.55	483.00	487.50	477.15	479.50	479.30	480.42	19472	93.55	1422	9374	48.14
SITINET	BE	18-May-2022	2.30	2.30	2.30	2.20	2.25	2.25	2.24	1165443	26.13	927	-	-
SIYSIL	EQ	18-May-2022	570.45	570.00	590.00	563.90	579.90	581.35	579.16	105873	613.17	8686	40152	37.92
SJS	EQ	18-May-2022	390.70	396.55	399.95	385.05	389.80	387.35	391.31	15852	62.03	1063	6406	40.41
SJVN	EQ	18-May-2022	27.90	28.15	28.60	27.80	28.50	28.40	28.19	3164861	892.06	8477	1679050	53.05
SKFINDIA	EQ	18-May-2022	3184.65	3162.00	3188.05	3140.00	3140.00	3149.80	3163.71	12770	404.01	3274	7641	59.84
SKIPPER	EQ	18-May-2022	60.45	59.60	62.00	59.60	61.40	61.30	61.22	129602	79.34	1365	54965	42.41
SKMEGGPROD	EQ	18-May-2022	62.30	62.35	64.00	61.50	62.95	62.60	63.11	32341	20.41	607	13335	41.23
SMARTLINK	EQ	18-May-2022	118.35	120.95	120.95	118.10	120.35	119.95	119.57	11066	13.23	417	8088	73.09
SMCGLOBAL	EQ	18-May-2022	83.05	83.80	84.75	82.50	84.00	83.65	83.84	230880	193.56	1090	190214	82.39
SMLISUZU	EQ	18-May-2022	575.15	576.90	595.00	576.90	584.50	581.75	586.49	13139	77.06	997	8216	62.53
SMLT	EQ	18-May-2022	103.00	104.45	107.15	101.00	102.85	102.05	103.38	10412	10.76	377	4216	40.49
SMSLIFE	EQ	18-May-2022	621.95	613.50	635.00	613.45	635.00	629.20	627.01	779	4.88	159	494	63.41
SMSPHARMA	EQ	18-May-2022	88.40	89.00	90.00	87.00	88.55	88.55	88.18	44296	39.06	759	27984	63.18
SMVD	SM	18-May-2022	19.25	18.90	18.90	18.90	18.90	18.90	18.90	4000	0.76	1	4000	100.00
SNOWMAN	EQ	18-May-2022	32.40	32.65	33.20	32.20	32.65	32.40	32.76	202491	66.33	1498	91394	45.13
SOBHA	EQ	18-May-2022	552.00	558.65	563.50	526.10	532.85	531.80	541.70	380194	2059.52	14159	110479	29.06
SOFTTECH	BE	18-May-2022	109.00	114.45	114.45	106.00	109.75	109.75	107.74	1831	1.97	23	-	-
SOLARA	EQ	18-May-2022	446.35	448.00	459.00	445.00	450.00	448.75	451.52	109498	494.40	6735	35722	32.62
SOLARINDS	EQ	18-May-2022	2845.90	2900.00	2923.90	2810.00	2886.00	2886.95	2856.69	23015	657.47	5075	10792	46.89
SOLEX	SM	18-May-2022	190.00	180.50	188.00	180.50	188.00	188.00	183.00	6000	10.98	3	6000	100.00
SOMANYCERA	EQ	18-May-2022	603.80	610.00	610.00	590.00	595.00	593.45	602.55	25914	156.14	3005	16930	65.33
SOMATEX	BE	18-May-2022	6.85	7.15	7.15	6.75	6.85	7.10	7.05	11417	0.80	58	-	-
SOMICONVEY	EQ	18-May-2022	34.90	35.90	36.25	35.20	35.90	35.90	35.93	1271	0.46	32	1066	83.87
SONACOMS	EQ	18-May-2022	587.30	586.00	586.40	559.90	562.00	562.20	569.83	794398	4526.70	31532	347956	43.80
SONAHISONA	SM	18-May-2022	17.20	18.20	20.60	17.20	17.20	18.65	18.67	60000	11.20	6	0	0.00
SONAMCLOCK	EQ	18-May-2022	87.75	88.00	88.50	87.30	88.00	87.65	88.14	53098	46.80	141	1253	2.36
SONATSOFTW	EQ	18-May-2022	664.40	668.00	679.85	656.40	675.00	668.40	666.83	107288	715.43	10233	43345	40.40
SONUINFRA	ST	18-May-2022	35.05	35.40	35.40	33.30	33.50	33.50	33.84	102000	34.51	33	99000	97.06
SORILINFRA	EQ	18-May-2022	67.00	67.00	71.20	66.10	68.05	68.45	68.66	37234	25.57	880	17511	47.03
SOTL	EQ	18-May-2022	1065.90	1075.35	1090.00	1042.90	1051.95	1053.15	1054.81	10034	105.84	1145	5385	53.67
SOUTHBANK	EQ	18-May-2022	8.10	8.10	8.15	8.00	8.05	8.00	8.05	3639722	293.08	4029	1623634	44.61
SOUTHWEST	EQ	18-May-2022	213.80	217.00	230.75	196.15	222.55	221.85	213.55	13761	29.39	364	6154	44.72
SPAL	EQ	18-May-2022	343.10	348.10	348.95	335.05	336.00	337.40	342.65	63618	217.99	3734	39474	62.05
SPANDANA	EQ	18-May-2022	412.50	415.00	424.00	399.20	407.00	404.65	411.75	95745	394.23	7384	33514	35.00
SPARC	EQ	18-May-2022	231.75	232.15	235.00	226.45	229.75	228.70	229.29	272459	624.72	4812	94083	34.53
SPECIALITY	EQ	18-May-2022	127.50	129.00	134.40	129.00	131.70	130.95	131.63	86069	113.29	2203	40252	46.77
SPECTRUM	SM	18-May-2022	78.45	74.60	74.60	74.60	74.60	74.60	74.60	2000	1.49	1	2000	100.00
SPENCERS	EQ	18-May-2022	79.55	81.30	81.65	78.05	78.65	78.20	79.50	140658	111.82	2824	64485	45.85
SPENTEX	BZ	18-May-2022	2.40	2.40	2.45	2.40	2.45	2.45	2.43	6251	0.15	11	-	-
SPIC	EQ	18-May-2022	67.30	67.80	70.15	65.35	69.15	68.80	67.56	1815076	1226.19	10973	331548	18.27
SPICEJET	EQ	18-May-2022	50.20	51.00	51.85	50.30	51.45	51.45	51.08	1895161	968.00	10336	569454	30.05
SPLIL	EQ	18-May-2022	57.65	57.70	59.85	55.60	56.00	56.25	57.48	103753	59.63	1841	34613	33.36
SPMLINFRA	EQ	18-May-2022	43.55	44.45	44.55	42.05	42.05	42.45	43.59	46071	20.08	517	36374	78.95
SPTL	BE	18-May-2022	6.45	6.70	6.75	6.60	6.75	6.75	6.74	984253	66.30	1051	-	-
SREEL	EQ	18-May-2022	177.65	179.25	179.95	175.00	175.30	175.45	176.69	5310	9.38	207	3538	66.63
SREIBNPNCD	NO	18-May-2022	155.00	142.00	160.00	142.00	160.00	160.00	149.41	85	0.13	3	50	58.82
SREIBNPNCD	NP	18-May-2022	141.00	160.00	160.00	160.00	160.00	160.00	160.00	60	0.10	1	60	100.00
SREIBNPNCD	NU	18-May-2022	160.00	150.00	160.00	150.00	160.00	160.00	153.94	165	0.25	5	100	60.61
SREIBNPNCD	Y8	18-May-2022	280.79	280.00	280.00	280.00	280.00	280.00	280.00	102	0.29	4	102	100.00
SREINFRA	EQ	18-May-2022	5.10	5.20	5.35	5.15	5.35	5.35	5.31	419392	22.25	443	257627	61.43
SRF	EQ	18-May-2022	2334.30	2349.50	2385.85	2333.00	2352.00	2348.15	2358.30	601249	14179.26	39047	250225	41.62
SRHHYPOLTD	EQ	18-May-2022	423.05	426.00	434.00	402.00	405.00	403.50	418.98	29335	122.91	2074	15136	51.60
SRPL	EQ	18-May-2022	76.55	72.75	80.35	72.75	80.35	80.35	77.96	253499	197.62	731	209948	82.82
SRTRANSFIN	EQ	18-May-2022	1108.75	1120.00	1126.80	1087.20	1100.00	1097.70	1107.82	859268	9519.17	19039	464029	54.00
SRTRANSFIN	YI	18-May-2022	1065.00	1041.00	1050.99	1038.00	1050.99	1050.99	1039.05	209	2.17	8	200	95.69
SRTRANSFIN	YK	18-May-2022	1091.00	1088.05	1088.05	1088.05	1088.05	1088.05	1088.05	100	1.09	1	100	100.00
SRTRANSFIN	YL	18-May-2022	1124.00	1126.50	1130.00	1126.50	1126.50	1126.50	1127.84	150	1.69	6	150	100.00
SRTRANSFIN	YN	18-May-2022	1423.12	1441.80	1446.99	1441.80	1446.99	1446.99	1444.86	148	2.14	7	148	100.00
SRTRANSFIN	YO	18-May-2022	1012.01	1011.01	1012.50	1010.00	1012.50	1011.51	1011.45	174	1.76	7	174	100.00
SRTRANSFIN	YS	18-May-2022	1100.00	1095.00	1097.00	1093.50	1096.50	1096.50	1096.31	816	8.95	18	748	91.67
SRTRANSFIN	YV	18-May-2022	1036.50	1010.00	1020.00	1010.00	1020.00	1020.00	1015.98	250	2.54	8	200	80.00
SRTRANSFIN	Z7	18-May-2022	1072.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	25	0.27	1	25	100.00
SRTRANSFIN	ZF	18-May-2022	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	25	0.26	1	25	100.00
SRTRANSFIN	ZI	18-May-2022	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	30	0.31	1	30	100.00
SRTRANSFIN	ZJ	18-May-2022	1214.00	1215.00	1215.00	1205.00	1205.00	1205.00	1209.35	23	0.28	2	23	100.00
SSWL	EQ	18-May-2022	767.15	774.25	786.00	750.00	753.55	755.10	765.37	53752	411.40	5098	26218	48.78
STAR	EQ	18-May-2022	303.55	303.55	311.45	300.20	309.10	308.65	305.38	515080	1572.95	8741	205347	39.87
STARCEMENT	EQ	18-May-2022	91.50	92.50	93.45	88.35	91.95	90.80	92.05	201626	185.59	2738	96025	47.63
STARHEALTH	EQ	18-May-2022	650.30	655.00	663.95	646.40	655.00	655.80	655.06	227737	1491.80	23659	155537	68.30
STARPAPER	EQ	18-May-2022	160.45	161.40	167.95	159.40	165.50	164.45	164.42	249586	410.36	8498	53093	21.27
STARTECK	EQ	18-May-2022	126.45	130.00	132.75	125.00	130.00	130.80	128.42	6147	7.89	210	2479	40.33
STCINDIA	EQ	18-May-2022	98.35	98.35	102.50	95.10	95.55	96.65	98.21	79556	78.13	1839	37267	46.84
STEELCAS	EQ	18-May-2022	321.30	322.60	337.90	317.95	337.90	333.45	331.30	8895	29.47	295	7245	81.45
STEELCITY	EQ	18-May-2022	59.15	59.05	59.55	58.10	58.40	58.40	58.95	8992	5.30	157	7353	81.77
STEELXIND	EQ	18-May-2022	143.40	144.95	150.55	144.10	150.55	150.55	149.50	912196	1363.70	3483	470541	51.58
STEL	EQ	18-May-2022	128.75	131.35	131.45	125.00	126.45	126.65	127.04	4494	5.71	156	3128	69.60
STERTOOLS	EQ	18-May-2022	128.00	129.85	138.70	128.00	135.35	133.80	132.38	26301	34.82	917	13476	51.24
STLTECH	EQ	18-May-2022	179.80	178.50	178.50	172.00	175.70	175.45	175.20	1068526	1872.08	22343	245536	22.98
STOVEKRAFT	EQ	18-May-2022	591.85	599.00	616.20	596.00	607.90	603.40	606.86	48891	296.70	4338	18061	36.94
STYLAMIND	EQ	18-May-2022	842.10	852.00	910.00	851.60	894.00	893.00	888.88	20249	179.99	1770	14150	69.88
SUBCAPCITY	BE	18-May-2022	70.50	67.00	67.00	67.00	67.00	67.00	67.00	980	0.66	17	-	-
SUBEXLTD	EQ	18-May-2022	32.25	32.40	33.40	32.30	32.70	32.70	32.84	2519006	827.18	7629	784883	31.16
SUBROS	EQ	18-May-2022	299.95	301.40	309.40	295.10	297.90	298.85	302.76	17117	51.82	857	11136	65.06
SUDARSCHEM	EQ	18-May-2022	427.10	431.70	512.50	430.05	512.50	509.70	487.54	3457935	16858.70	84681	214867	6.21
SUMEETINDS	EQ	18-May-2022	8.80	9.20	9.20	8.80	9.20	9.20	9.10	151147	13.75	362	93853	62.09
SUMICHEM	EQ	18-May-2022	449.45	455.00	459.00	439.05	443.25	443.10	447.81	437726	1960.20	13170	165517	37.81
SUMIT	EQ	18-May-2022	11.10	11.10	11.60	11.10	11.30	11.30	11.36	13533	1.54	83	8492	62.75
SUMMITSEC	EQ	18-May-2022	605.95	601.00	615.00	601.00	603.20	605.45	606.02	4354	26.39	347	2746	63.07
SUNCLAYLTD	EQ	18-May-2022	3624.40	3600.00	3766.95	3569.05	3735.00	3727.75	3634.23	2018	73.34	469	938	46.48
SUNDARAM	EQ	18-May-2022	3.05	3.20	3.20	3.00	3.20	3.20	3.15	678205	21.37	711	339127	50.00
SUNDARMFIN	EQ	18-May-2022	1843.60	1849.95	1849.95	1782.00	1790.00	1791.70	1824.43	49593	904.79	5169	37910	76.44
SUNDARMHLD	EQ	18-May-2022	71.80	72.45	73.15	71.80	72.35	72.05	72.43	44617	32.32	559	24252	54.36
SUNDRMBRAK	EQ	18-May-2022	344.85	350.85	350.85	337.00	338.00	338.15	339.78	722	2.45	62	533	73.82
SUNDRMFAST	EQ	18-May-2022	742.05	746.00	749.05	730.00	730.00	733.35	735.90	18475	135.96	1914	10702	57.93
SUNFLAG	EQ	18-May-2022	106.75	111.00	111.00	103.85	104.00	104.55	107.24	689105	739.00	8629	265216	38.49
SUNPHARMA	EQ	18-May-2022	891.75	891.00	909.00	888.00	900.00	899.15	902.21	2878378	25969.15	74459	1248462	43.37
SUNTECK	EQ	18-May-2022	443.20	442.25	446.05	429.40	431.00	435.10	439.40	351847	1546.03	14420	43592	12.39
SUNTV	EQ	18-May-2022	423.50	425.70	429.90	419.90	422.20	422.15	424.51	655107	2781.02	15257	161353	24.63
SUPERHOUSE	EQ	18-May-2022	167.35	168.95	169.80	164.00	165.00	164.85	166.96	7301	12.19	379	3944	54.02
SUPERSPIN	BE	18-May-2022	11.45	11.85	12.00	11.45	11.95	11.90	11.89	58919	7.01	128	-	-
SUPRAJIT	EQ	18-May-2022	318.40	320.90	331.95	319.50	323.45	323.65	326.73	81272	265.54	3981	24180	29.75
SUPREMEENG	BE	18-May-2022	2.65	2.75	2.75	2.55	2.70	2.60	2.59	682577	17.66	424	-	-
SUPREMEIND	EQ	18-May-2022	1899.60	1900.15	1903.05	1865.05	1888.00	1877.45	1883.22	23075	434.55	5031	14804	64.16
SUPREMEINF	EQ	18-May-2022	9.70	10.00	10.15	9.60	10.15	10.15	10.12	4364	0.44	54	4046	92.71
SUPRIYA	EQ	18-May-2022	383.25	383.25	393.45	374.00	376.50	377.65	382.47	421749	1613.06	10217	100261	23.77
SURANASOL	EQ	18-May-2022	23.60	24.10	24.40	22.80	22.80	23.05	23.43	51801	12.14	747	37475	72.34
SURANAT&P	EQ	18-May-2022	11.80	12.10	12.10	11.45	11.80	11.50	11.76	71630	8.42	435	54430	75.99
SURANI	SM	18-May-2022	47.20	46.95	49.55	44.85	44.95	44.95	47.52	66000	31.36	27	50000	75.76
SURYALAXMI	EQ	18-May-2022	66.05	67.45	71.20	66.65	70.45	69.70	69.18	17261	11.94	332	12151	70.40
SURYAROSNI	EQ	18-May-2022	383.15	385.10	399.90	384.50	390.00	387.50	391.88	79348	310.95	4851	25192	31.75
SURYODAY	EQ	18-May-2022	126.75	127.90	128.40	123.00	124.10	124.90	125.74	169887	213.62	5737	77467	45.60
SUTLEJTEX	EQ	18-May-2022	67.10	67.60	69.55	67.00	68.40	67.90	68.29	209901	143.35	3043	94259	44.91
SUULD	EQ	18-May-2022	73.45	74.95	76.40	74.00	74.75	74.35	75.07	103877	77.98	1000	59424	57.21
SUVEN	EQ	18-May-2022	82.85	83.40	85.00	80.00	80.30	80.30	81.55	193850	158.09	2308	84595	43.64
SUVENPHAR	EQ	18-May-2022	516.20	519.95	538.00	516.55	520.45	522.15	526.41	400725	2109.44	9358	309164	77.15
SUVIDHAA	EQ	18-May-2022	7.65	7.85	8.10	7.40	7.75	7.55	7.70	174323	13.42	634	108899	62.47
SUZLON	EQ	18-May-2022	9.50	9.60	9.65	9.25	9.40	9.35	9.43	36662689	3458.62	24956	11947457	32.59
SVLL	SM	18-May-2022	118.00	119.00	121.00	119.00	121.00	121.00	120.17	6000	7.21	5	6000	100.00
SVPGLOB	EQ	18-May-2022	44.35	44.95	44.95	42.00	42.40	42.40	42.86	275676	118.15	1554	180852	65.60
SWANENERGY	EQ	18-May-2022	283.35	289.00	289.00	275.60	280.00	279.60	281.81	97883	275.85	2701	51702	52.82
SWARAJ	SM	18-May-2022	63.05	64.00	64.50	63.05	63.05	63.05	63.66	8000	5.09	4	6000	75.00
SWARAJENG	EQ	18-May-2022	1513.35	1512.00	1529.95	1506.00	1512.45	1518.90	1517.04	4862	73.76	718	3430	70.55
SWELECTES	EQ	18-May-2022	359.15	371.95	372.00	355.15	357.15	358.50	362.43	6861	24.87	703	4542	66.20
SWSOLAR	EQ	18-May-2022	333.50	336.80	339.00	325.00	328.50	328.60	330.16	283535	936.13	11094	113898	40.17
SYMPHONY	EQ	18-May-2022	1070.20	1070.00	1089.00	1067.90	1081.00	1081.20	1079.22	30247	326.43	3369	18859	62.35
SYNGENE	EQ	18-May-2022	559.85	559.85	567.30	554.40	555.60	556.55	559.53	131617	736.44	5334	48791	37.07
TAINWALCHM	EQ	18-May-2022	82.60	83.05	85.00	81.60	83.05	82.85	83.65	8091	6.77	199	4821	59.58
TAJGVK	EQ	18-May-2022	150.90	152.90	154.00	150.05	151.90	151.35	152.33	126008	191.95	2841	59023	46.84
TAKE	EQ	18-May-2022	23.95	24.35	24.90	24.00	24.65	24.55	24.51	455255	111.56	2870	165351	36.32
TALBROAUTO	EQ	18-May-2022	444.90	455.00	455.00	434.40	436.00	438.00	442.86	16601	73.52	1708	8135	49.00
TANLA	EQ	18-May-2022	1303.55	1319.00	1320.00	1251.90	1262.00	1260.85	1278.44	290750	3717.07	22162	105850	36.41
TANTIACONS	BZ	18-May-2022	14.20	14.50	14.50	13.60	14.15	14.15	13.92	4917	0.68	50	-	-
TARACHAND	SM	18-May-2022	46.40	49.50	49.50	47.50	47.50	47.50	48.50	4000	1.94	2	4000	100.00
TARC	EQ	18-May-2022	41.05	41.25	41.45	39.80	40.10	40.10	40.58	459358	186.41	2965	261163	56.85
TARMAT	EQ	18-May-2022	58.00	58.10	59.35	57.25	57.40	57.45	58.01	7790	4.52	181	4940	63.41
TARSONS	EQ	18-May-2022	645.35	652.00	665.00	636.55	642.50	642.60	648.61	39196	254.23	3507	20868	53.24
TASTYBITE	EQ	18-May-2022	9993.95	10085.00	10499.90	9925.00	10035.00	9987.00	10024.42	1630	163.40	548	840	51.53
TATACAPHSG	N2	18-May-2022	1038.00	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	35	0.36	1	35	100.00
TATACAPHSG	N4	18-May-2022	1034.00	1039.95	1039.95	1039.95	1039.95	1039.95	1039.95	26	0.27	2	26	100.00
TATACAPHSG	N6	18-May-2022	1053.10	1054.00	1054.00	1053.00	1053.00	1053.00	1053.10	10	0.11	2	10	100.00
TATACAPHSG	NA	18-May-2022	1090.00	1100.00	1100.01	1100.00	1100.00	1100.00	1100.00	105	1.16	5	100	95.24
TATACAPHSG	NB	18-May-2022	1100.00	1105.00	1109.90	1100.00	1100.00	1100.00	1102.57	202	2.23	6	202	100.00
TATACHEM	EQ	18-May-2022	971.80	974.00	987.65	964.55	981.00	980.35	978.86	1334854	13066.32	27581	319676	23.95
TATACOFFEE	EQ	18-May-2022	199.30	200.65	205.00	199.20	204.85	204.10	202.41	2076730	4203.57	20006	382469	18.42
TATACOMM	EQ	18-May-2022	1007.90	1014.95	1017.40	973.05	986.00	984.55	993.01	671198	6665.04	26451	159174	23.71
TATACONSUM	EQ	18-May-2022	734.25	736.85	757.90	733.80	757.00	754.30	748.89	2750146	20595.59	64516	809280	29.43
TATAELXSI	EQ	18-May-2022	8197.55	8258.10	8499.00	8245.00	8420.00	8437.70	8422.21	997190	83985.40	119658	186473	18.70
TATAINVEST	EQ	18-May-2022	1480.85	1500.00	1500.00	1470.00	1470.50	1476.95	1480.74	16918	250.51	2309	8229	48.64
TATAMETALI	EQ	18-May-2022	740.55	747.00	758.35	732.00	736.00	735.35	745.88	50880	379.51	4245	14654	28.80
TATAMOTORS	EQ	18-May-2022	424.15	424.00	427.35	414.05	416.30	415.15	420.04	20490516	86069.27	225060	5181701	25.29
TATAMTRDVR	EQ	18-May-2022	202.05	203.60	204.70	196.55	198.75	198.45	200.12	2269274	4541.34	17710	1067152	47.03
TATAPOWER	EQ	18-May-2022	241.15	243.35	243.35	236.50	237.50	237.70	239.30	25004758	59835.15	158501	5628145	22.51
TATASTEEL	EQ	18-May-2022	1188.70	1197.00	1209.00	1175.00	1182.00	1180.25	1188.16	8157580	96925.12	181740	1864461	22.86
TATASTLLP	EQ	18-May-2022	678.75	687.00	689.85	655.65	668.00	666.30	678.31	29470	199.90	3351	13639	46.28
TATVA	EQ	18-May-2022	2229.55	2229.00	2330.00	2178.85	2264.00	2275.85	2225.05	86226	1918.58	4148	69019	80.04
TBZ	EQ	18-May-2022	58.55	58.65	61.00	58.55	60.20	60.10	59.56	137497	81.89	2214	72770	52.92
TCFSL	ND	18-May-2022	1079.12	1079.99	1081.99	1078.03	1081.00	1080.62	1080.34	997	10.77	21	927	92.98
TCFSL	NF	18-May-2022	1191.00	1170.01	1170.01	1170.01	1170.01	1170.01	1170.01	105	1.23	3	105	100.00
TCFSL	NH	18-May-2022	1064.71	1067.50	1067.99	1067.50	1067.50	1067.50	1067.68	403	4.30	6	403	100.00
TCFSL	NJ	18-May-2022	1080.11	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	40	0.43	1	40	100.00
TCFSL	NL	18-May-2022	1122.63	1122.00	1122.00	1113.00	1113.00	1113.00	1120.23	56	0.63	3	56	100.00
TCFSL	NN	18-May-2022	1148.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	25	0.29	2	25	100.00
TCI	EQ	18-May-2022	699.90	710.70	725.00	700.55	722.00	721.70	717.45	78761	565.07	7811	37762	47.95
TCIDEVELOP	BE	18-May-2022	331.30	331.00	344.85	331.00	331.15	331.20	335.86	454	1.52	19	-	-
TCIEXP	EQ	18-May-2022	1544.35	1564.00	1620.00	1550.00	1580.00	1584.85	1586.86	37660	597.61	5504	8035	21.34
TCNSBRANDS	EQ	18-May-2022	664.35	660.00	663.40	638.00	642.05	641.95	650.05	33713	219.15	4303	17621	52.27
TCPLPACK	EQ	18-May-2022	751.15	761.00	799.00	745.10	770.00	773.60	763.44	24663	188.29	2570	14270	57.86
TCS	EQ	18-May-2022	3451.60	3465.00	3495.00	3443.05	3455.00	3448.80	3467.64	1866781	64733.32	114108	1166592	62.49
TDPOWERSYS	EQ	18-May-2022	431.95	435.00	453.50	433.20	437.00	440.05	443.10	154351	683.92	6694	71589	46.38
TEAMLEASE	EQ	18-May-2022	3483.00	3500.45	4000.00	3326.95	3405.00	3407.45	3495.51	63824	2230.97	13002	24725	38.74
TECH	EQ	18-May-2022	30.11	30.80	30.80	30.25	30.50	30.44	30.50	3581	1.09	60	1844	51.49
TECHIN	EQ	18-May-2022	10.90	11.25	11.25	10.60	10.85	10.85	10.94	17662	1.93	104	8952	50.69
TECHM	EQ	18-May-2022	1198.20	1209.00	1230.50	1168.50	1171.45	1172.05	1191.87	5294021	63098.06	165275	2794295	52.78
TECHNOE	EQ	18-May-2022	292.60	283.50	292.50	283.50	286.35	286.75	288.15	75091	216.37	3945	35030	46.65
TEGA	EQ	18-May-2022	443.40	448.90	448.90	426.65	430.00	429.95	433.87	67099	291.12	2204	47600	70.94
TEJASNET	EQ	18-May-2022	427.70	437.00	449.05	430.00	449.05	448.60	446.08	531710	2371.86	7006	229861	43.23
TEMBO	EQ	18-May-2022	162.50	162.55	163.00	156.15	158.25	159.45	159.71	6891	11.01	234	4549	66.01
TERASOFT	EQ	18-May-2022	40.45	41.25	42.00	40.80	41.10	41.20	41.40	21833	9.04	456	14164	64.87
TEXINFRA	EQ	18-May-2022	70.20	71.55	71.75	69.25	69.65	69.50	70.42	25958	18.28	585	12489	48.11
TEXMOPIPES	EQ	18-May-2022	72.50	73.00	74.50	71.45	72.95	72.60	73.07	77383	56.54	1853	41483	53.61
TEXRAIL	EQ	18-May-2022	46.35	46.75	47.80	46.00	46.30	46.40	46.80	1812460	848.15	7125	626680	34.58
TFCILTD	EQ	18-May-2022	56.85	57.00	57.85	55.75	56.25	56.20	56.70	77946	44.19	1336	38991	50.02
TFL	EQ	18-May-2022	8.95	9.30	9.30	8.75	9.20	9.20	9.21	1650	0.15	34	1562	94.67
TGBHOTELS	BE	18-May-2022	9.90	9.90	10.30	9.45	9.70	9.85	9.75	21785	2.12	61	-	-
THANGAMAYL	EQ	18-May-2022	1136.05	1136.05	1141.75	1108.40	1120.00	1113.90	1119.64	3475	38.91	519	1639	47.17
THEINVEST	EQ	18-May-2022	90.95	92.85	109.10	90.05	103.50	103.30	105.42	104384	110.04	2053	25696	24.62
THEJO	SM	18-May-2022	1015.00	962.15	1070.00	940.00	1025.00	1025.00	985.32	1500	14.78	9	900	60.00
THEMISMED	EQ	18-May-2022	831.40	835.10	879.00	824.55	875.00	871.75	860.35	3361	28.92	316	1354	40.29
THERMAX	EQ	18-May-2022	2074.80	2074.00	2214.00	2073.85	2162.05	2166.55	2172.38	176270	3829.25	16354	74239	42.12
THOMASCOOK	EQ	18-May-2022	69.40	70.00	70.90	66.20	67.20	66.85	68.41	412220	281.98	4773	134328	32.59
THOMASCOTT	BE	18-May-2022	52.25	54.85	54.85	50.45	54.85	54.85	54.73	3023	1.65	41	-	-
THYROCARE	EQ	18-May-2022	686.60	690.15	698.80	680.00	682.00	681.20	686.96	60104	412.89	4001	18433	30.67
TI	EQ	18-May-2022	54.80	56.00	57.50	55.55	57.50	57.50	57.30	285164	163.40	727	262017	91.88
TIDEWATER	EQ	18-May-2022	1093.60	1104.95	1120.00	1094.00	1099.00	1096.60	1103.77	10648	117.53	1918	5109	47.98
TIIL	EQ	18-May-2022	947.45	960.60	994.35	940.00	947.00	953.50	961.86	15410	148.22	3112	5608	36.39
TIINDIA	EQ	18-May-2022	1692.90	1681.20	1697.10	1658.00	1670.00	1669.30	1668.56	1616770	26976.71	9499	1296638	80.20
TIJARIA	EQ	18-May-2022	6.40	6.65	6.65	6.30	6.60	6.40	6.45	11523	0.74	42	2875	24.95
TIL	EQ	18-May-2022	112.40	114.95	116.00	108.45	112.60	112.50	112.01	13578	15.21	610	4895	36.05
TIMESCAN	SM	18-May-2022	81.50	79.05	79.05	79.00	79.00	79.00	79.03	4000	3.16	2	4000	100.00
TIMESGTY	EQ	18-May-2022	49.20	51.10	51.10	49.15	50.60	50.55	50.57	4412	2.23	102	2403	54.47
TIMETECHNO	EQ	18-May-2022	94.25	95.00	97.25	93.00	94.85	94.80	95.52	2223874	2124.17	15901	653710	29.40
TIMKEN	EQ	18-May-2022	1878.70	1888.60	1955.00	1882.00	1940.00	1940.10	1919.22	151784	2913.07	9017	117603	77.48
TINPLATE	EQ	18-May-2022	346.30	346.30	349.75	335.35	340.20	340.85	342.32	533640	1826.74	14438	127217	23.84
TIPSINDLTD	EQ	18-May-2022	1722.05	1780.00	1808.15	1768.95	1808.15	1808.15	1807.40	28950	523.24	945	27660	95.54
TIRUMALCHM	EQ	18-May-2022	246.70	248.50	256.30	247.45	250.30	251.30	251.41	534331	1343.36	9436	158105	29.59
TIRUPATIFL	EQ	18-May-2022	10.70	11.20	11.20	11.20	11.20	11.20	11.20	48834	5.47	87	48833	100.00
TITAN	EQ	18-May-2022	2176.35	2187.00	2194.30	2161.00	2170.00	2166.75	2178.46	1188772	25896.87	75313	630821	53.06
TMRVL	EQ	18-May-2022	13.95	14.65	14.65	14.00	14.05	14.05	14.26	35019	5.00	250	18395	52.53
TNIDETF	EQ	18-May-2022	56.56	57.69	57.69	55.71	56.80	55.83	56.56	4650	2.63	170	2914	62.67
TNPETRO	EQ	18-May-2022	110.55	111.40	113.70	108.85	109.60	109.50	111.05	380527	422.57	5766	137412	36.11
TNPL	EQ	18-May-2022	207.70	206.10	217.95	204.00	217.00	214.15	210.51	753788	1586.83	10249	256396	34.01
TNTELE	BE	18-May-2022	9.00	8.85	8.85	8.55	8.55	8.55	8.57	46778	4.01	156	-	-
TOKYOPLAST	EQ	18-May-2022	92.35	93.50	93.60	90.00	90.00	90.25	91.86	17263	15.86	460	8613	49.89
TORNTPHARM	EQ	18-May-2022	2618.10	2619.00	2648.20	2580.05	2639.15	2636.95	2619.18	162448	4254.80	16913	79102	48.69
TORNTPOWER	EQ	18-May-2022	440.25	443.40	446.10	432.20	434.00	434.30	437.14	444804	1944.43	14989	176931	39.78
TOTAL	EQ	18-May-2022	60.95	60.95	64.00	60.95	62.85	62.55	63.00	15797	9.95	105	13687	86.64
TOUCHWOOD	EQ	18-May-2022	83.85	86.30	86.30	82.00	82.00	84.05	84.28	1537	1.30	81	1271	82.69
TPLPLASTEH	EQ	18-May-2022	133.55	133.00	140.05	133.00	133.70	134.25	136.81	12489	17.09	470	7041	56.38
TREEHOUSE	EQ	18-May-2022	8.55	8.45	9.40	8.45	9.20	9.15	9.13	20533	1.87	176	15918	77.52
TREJHARA	EQ	18-May-2022	62.90	65.00	66.00	62.00	62.90	63.60	64.62	15681	10.13	392	11777	75.10
TRENT	EQ	18-May-2022	1075.60	1085.00	1100.00	1065.80	1085.00	1085.05	1085.60	623123	6764.61	33945	293237	47.06
TRF	EQ	18-May-2022	127.40	132.90	132.90	124.00	125.00	126.45	128.80	10246	13.20	293	7471	72.92
TRIDENT	EQ	18-May-2022	49.10	49.55	50.80	49.00	49.70	49.60	50.00	5959403	2979.50	35502	2886303	48.43
TRIGYN	EQ	18-May-2022	110.45	111.35	116.00	109.55	112.90	112.20	113.54	270822	307.48	5094	120670	44.56
TRIL	EQ	18-May-2022	31.30	31.70	32.10	30.80	31.00	31.05	31.51	118073	37.21	925	58285	49.36
TRITURBINE	EQ	18-May-2022	179.45	184.75	184.75	174.05	179.90	178.40	180.04	391437	704.74	6832	183108	46.78
TRIVENI	EQ	18-May-2022	280.00	283.00	324.90	283.00	320.80	317.10	305.28	3978106	12144.37	58726	620905	15.61
TTKHLTCARE	EQ	18-May-2022	789.00	789.00	789.00	752.80	765.00	758.45	772.20	6271	48.42	696	3199	51.01
TTKPRESTIG	EQ	18-May-2022	837.85	838.80	838.80	819.50	823.80	822.35	824.16	23121	190.55	2862	8991	38.89
TTL	EQ	18-May-2022	94.30	94.90	96.30	93.50	94.00	94.05	94.68	16287	15.42	714	8618	52.91
TTML	EQ	18-May-2022	131.15	136.00	137.70	133.40	137.70	137.70	137.04	8154522	11174.80	41728	2120370	26.00
TV18BRDCST	EQ	18-May-2022	41.85	42.15	43.20	41.40	42.00	42.15	42.25	17914613	7568.86	35752	4599712	25.68
TVSELECT	EQ	18-May-2022	217.80	219.60	227.00	214.70	220.95	220.90	222.19	76918	170.91	3250	23587	30.67
TVSMOTOR	EQ	18-May-2022	676.15	677.20	693.00	674.25	679.65	680.20	683.94	2014804	13780.12	36193	818833	40.64
TVSSRICHAK	EQ	18-May-2022	1624.20	1632.35	1640.00	1615.00	1615.00	1618.50	1621.94	1665	27.01	906	1249	75.02
TVTODAY	EQ	18-May-2022	288.00	290.40	295.00	279.50	284.00	281.00	286.80	77324	221.76	2665	45922	59.39
TWL	EQ	18-May-2022	104.50	105.05	108.00	105.00	106.00	105.55	106.81	530190	566.31	4606	233862	44.11
UBL	EQ	18-May-2022	1496.40	1508.00	1510.00	1483.00	1495.10	1499.15	1495.89	99419	1487.20	5945	21344	21.47
UCALFUEL	EQ	18-May-2022	113.40	114.00	117.50	113.00	116.35	116.35	115.53	13341	15.41	461	8413	63.06
UCL	SM	18-May-2022	56.95	64.45	66.00	64.45	66.00	65.05	64.96	12000	7.80	6	12000	100.00
UCOBANK	EQ	18-May-2022	11.65	11.75	11.95	11.65	11.65	11.70	11.77	1822747	214.57	11924	719408	39.47
UDAICEMENT	EQ	18-May-2022	31.85	33.40	33.40	31.45	32.50	31.95	32.47	267859	86.97	1992	121496	45.36
UFLEX	EQ	18-May-2022	589.85	596.70	596.70	579.05	583.00	581.40	585.29	108375	634.30	5474	51104	47.15
UFO	EQ	18-May-2022	103.70	103.50	105.00	101.70	102.40	102.25	103.37	85145	88.02	2107	37608	44.17
UGARSUGAR	EQ	18-May-2022	56.85	59.55	59.65	58.75	59.65	59.65	59.57	115592	68.85	330	96742	83.69
UGROCAP	EQ	18-May-2022	147.30	149.00	154.90	147.70	152.75	153.50	152.18	22865	34.80	720	13278	58.07
UJAAS	EQ	18-May-2022	4.30	4.40	4.50	4.15	4.30	4.25	4.33	489203	21.20	1023	339112	69.32
UJJIVAN	EQ	18-May-2022	142.95	143.95	146.95	137.00	139.50	139.15	142.29	809591	1151.94	9843	257218	31.77
UJJIVANSFB	EQ	18-May-2022	17.20	17.35	17.35	16.00	17.10	17.10	17.10	1253091	214.32	3717	611246	48.78
ULTRACEMCO	EQ	18-May-2022	6107.75	6164.00	6279.00	6130.05	6232.00	6233.75	6210.39	371945	23099.22	46318	162695	43.74
UMAEXPORTS	EQ	18-May-2022	58.85	60.35	60.35	58.45	59.00	59.00	59.07	177267	104.71	2707	94705	53.43
UMANGDAIRY	EQ	18-May-2022	64.05	64.75	65.90	64.15	64.50	64.65	65.13	16496	10.74	236	8985	54.47
UNICHEMLAB	EQ	18-May-2022	245.40	246.60	249.75	243.00	246.25	247.50	246.12	15805	38.90	740	8689	54.98
UNIDT	EQ	18-May-2022	460.70	464.20	475.00	456.15	463.00	465.85	466.34	26570	123.91	2144	11277	42.44
UNIENTER	EQ	18-May-2022	126.10	126.60	129.15	126.45	128.95	128.15	127.83	3375	4.31	130	1726	51.14
UNIINFO	BE	18-May-2022	24.75	24.75	24.75	23.55	24.60	23.55	23.58	23691	5.59	44	-	-
UNIONBANK	EQ	18-May-2022	36.90	37.15	37.65	36.50	36.65	36.70	37.06	8341984	3091.29	13943	3370542	40.40
UNITECH	BZ	18-May-2022	1.95	2.00	2.00	2.00	2.00	2.00	2.00	484974	9.70	276	-	-
UNITEDPOLY	EQ	18-May-2022	39.90	38.20	41.85	38.20	40.00	39.90	40.27	5785	2.33	123	2222	38.41
UNITEDTEA	EQ	18-May-2022	351.25	347.05	364.05	347.05	356.75	356.50	358.30	2345	8.40	261	1165	49.68
UNIVASTU	EQ	18-May-2022	72.40	74.90	76.20	71.55	75.40	74.85	73.81	29383	21.69	378	13894	47.29
UNIVCABLES	EQ	18-May-2022	145.35	145.35	149.00	143.15	148.65	145.30	145.29	9138	13.28	244	6351	69.50
UNIVPHOTO	EQ	18-May-2022	414.85	427.40	434.30	421.20	426.00	427.15	428.06	433	1.85	62	292	67.44
UPL	EQ	18-May-2022	817.35	817.00	827.00	809.25	822.00	821.10	818.25	1792368	14665.98	47883	752846	42.00
URJA	EQ	18-May-2022	14.95	14.35	15.45	14.35	14.70	14.75	14.81	3856656	570.99	10153	1837280	47.64
USHAMART	EQ	18-May-2022	128.70	129.70	133.90	124.10	125.75	125.80	129.61	1052456	1364.08	14714	581323	55.23
UTIAMC	EQ	18-May-2022	736.90	745.00	745.00	725.30	735.00	736.80	735.42	61319	450.95	4612	21813	35.57
UTIBANKETF	EQ	18-May-2022	34.27	34.78	34.78	34.10	34.40	34.41	34.30	5766	1.98	85	3880	67.29
UTINEXT50	EQ	18-May-2022	40.80	41.75	43.20	40.80	41.11	41.10	41.05	120206	49.34	255	86853	72.25
UTINIFTETF	EQ	18-May-2022	1711.56	1715.00	1729.00	1711.00	1720.25	1720.25	1722.21	559	9.63	75	396	70.84
UTISENSETF	EQ	18-May-2022	570.80	587.70	587.70	572.00	572.00	572.09	575.22	1094	6.29	92	1048	95.80
UTISXN50	EQ	18-May-2022	47.58	48.50	48.99	47.05	47.94	47.91	47.97	772	0.37	79	573	74.22
UTTAMSTL	EQ	18-May-2022	4.25	4.35	4.40	4.15	4.20	4.15	4.27	573156	24.45	703	342614	59.78
UTTAMSUGAR	EQ	18-May-2022	266.25	276.00	311.80	274.75	294.50	296.60	299.38	2519502	7542.92	49878	579107	22.98
UWCSL	SM	18-May-2022	39.00	39.00	39.00	39.00	39.00	39.00	39.00	4000	1.56	1	4000	100.00
V2RETAIL	EQ	18-May-2022	132.45	134.80	134.80	129.10	132.00	132.55	132.66	8262	10.96	303	4786	57.93
VADILALIND	EQ	18-May-2022	1803.05	1829.80	2070.00	1815.00	1944.05	1946.25	1953.55	186250	3638.48	22178	39156	21.02
VAIBHAVGBL	EQ	18-May-2022	422.75	431.40	436.35	410.00	427.05	425.95	426.44	86538	369.04	5147	33945	39.23
VAISHALI	BE	18-May-2022	80.25	84.25	84.25	81.50	84.25	84.05	83.57	35432	29.61	312	-	-
VAKRANGEE	EQ	18-May-2022	32.00	32.20	32.30	31.15	31.40	31.40	31.67	3150602	997.93	7461	1891997	60.05
VALIANTORG	EQ	18-May-2022	719.60	722.00	738.00	711.50	716.80	713.10	719.86	49283	354.77	4056	26650	54.08
VARDHACRLC	EQ	18-May-2022	54.20	53.50	57.10	53.40	54.35	54.25	55.38	169230	93.71	1768	56634	33.47
VARDMNPOLY	EQ	18-May-2022	25.00	25.00	25.65	24.05	24.55	24.65	24.59	34037	8.37	424	15372	45.16
VARROC	EQ	18-May-2022	357.75	362.10	365.35	350.50	354.85	354.55	357.64	320781	1147.23	14415	106564	33.22
VASCONEQ	EQ	18-May-2022	24.10	24.35	24.90	23.50	23.60	23.70	24.11	403305	97.25	1531	251199	62.29
VASWANI	EQ	18-May-2022	19.95	19.60	20.60	19.15	19.20	19.25	19.49	38366	7.48	351	21147	55.12
VBL	EQ	18-May-2022	1109.90	1119.40	1128.70	1086.00	1103.00	1103.20	1104.28	426122	4705.56	27651	180925	42.46
VCL	EQ	18-May-2022	30.10	28.60	28.60	28.60	28.60	28.60	28.60	38204	10.93	449	38204	100.00
VEDL	EQ	18-May-2022	321.00	324.95	325.70	316.25	319.55	319.80	319.64	12682808	40539.83	102270	3501458	27.61
VENKEYS	EQ	18-May-2022	1957.90	1973.00	2058.00	1965.80	1977.05	1975.30	2015.28	55130	1111.03	7825	15603	28.30
VENUSREM	EQ	18-May-2022	255.55	259.00	262.00	242.80	251.80	252.60	252.96	77156	195.17	4026	43455	56.32
VERANDA	EQ	18-May-2022	209.45	217.80	219.90	209.00	213.00	211.30	216.58	352110	762.61	4452	162988	46.29
VERTOZ	EQ	18-May-2022	85.15	85.15	85.20	84.00	84.15	84.25	84.59	12949	10.95	364	8048	62.15
VESUVIUS	EQ	18-May-2022	1000.85	1013.00	1042.00	1006.00	1030.00	1030.40	1025.43	11603	118.98	1001	8660	74.64
VETO	EQ	18-May-2022	94.20	95.40	101.75	94.35	97.50	97.70	98.72	83382	82.32	1650	45059	54.04
VGUARD	EQ	18-May-2022	215.00	215.00	222.30	212.65	218.55	219.95	217.19	230806	501.28	9351	98311	42.59
VHL	EQ	18-May-2022	3163.85	3163.85	3235.90	3117.00	3135.25	3158.75	3162.14	634	20.05	225	423	66.72
VICEROY	BZ	18-May-2022	3.40	3.35	3.55	3.30	3.45	3.45	3.42	16552	0.57	49	-	-
VIDHIING	EQ	18-May-2022	416.90	417.00	418.05	402.10	406.50	407.15	408.31	30079	122.82	2385	13061	43.42
VIJAYA	EQ	18-May-2022	468.75	455.00	472.50	445.55	461.50	461.50	460.89	83945	386.90	8704	37317	44.45
VIJIFIN	EQ	18-May-2022	3.70	3.75	3.85	3.60	3.75	3.70	3.75	101820	3.82	384	73007	71.70
VIKASECO	EQ	18-May-2022	3.75	3.90	3.90	3.90	3.90	3.90	3.90	254538	9.93	271	254538	100.00
VIKASLIFE	EQ	18-May-2022	4.10	4.30	4.30	4.30	4.30	4.30	4.30	429890	18.49	337	429890	100.00
VIKASPROP	EQ	18-May-2022	2.00	2.05	2.10	1.80	1.90	1.90	1.96	4268648	83.60	1802	2067305	48.43
VIKASWSP	BZ	18-May-2022	2.90	3.00	3.00	3.00	3.00	3.00	3.00	15854	0.48	42	-	-
VIMTALABS	EQ	18-May-2022	351.65	353.90	357.25	345.95	353.60	352.95	350.96	10798	37.90	935	5800	53.71
VINATIORGA	EQ	18-May-2022	2065.45	2097.90	2120.00	2017.85	2029.95	2050.40	2068.30	78321	1619.91	9852	26317	33.60
VINDHYATEL	EQ	18-May-2022	1003.05	1010.05	1025.05	990.00	995.25	997.65	1007.80	5972	60.19	640	3939	65.96
VINEETLAB	EQ	18-May-2022	59.00	59.65	59.65	57.00	58.45	58.85	58.68	8249	4.84	223	4876	59.11
VINNY	SM	18-May-2022	55.00	52.25	54.00	52.25	54.00	54.00	53.82	81000	43.60	12	78000	96.30
VINYLINDIA	EQ	18-May-2022	281.00	281.00	286.40	276.85	278.70	278.65	281.67	77837	219.25	2786	33246	42.71
VIPCLOTHNG	BE	18-May-2022	24.70	25.50	25.70	24.85	25.20	25.15	25.30	45695	11.56	237	-	-
VIPIND	EQ	18-May-2022	597.50	597.00	603.95	582.00	584.00	585.85	591.26	268856	1589.65	11610	90093	33.51
VIPULLTD	BE	18-May-2022	19.20	19.95	20.15	19.05	19.05	19.05	19.11	14150	2.70	38	-	-
VISAKAIND	EQ	18-May-2022	535.85	535.00	594.80	531.10	555.00	562.15	546.88	49126	268.66	5698	23105	47.03
VISASTEEL	BE	18-May-2022	18.25	18.45	18.45	17.55	17.70	17.75	17.85	19611	3.50	213	-	-
VISESHINFO	EQ	18-May-2022	0.90	0.90	0.90	0.85	0.90	0.85	0.88	15524006	136.58	9958	14217603	91.58
VISHAL	EQ	18-May-2022	32.80	33.15	34.50	31.10	31.90	31.80	32.10	429392	137.82	1878	188020	43.79
VISHNU	BE	18-May-2022	1439.55	1511.50	1511.50	1511.50	1511.50	1511.50	1511.50	10005	151.23	49	-	-
VISHWARAJ	EQ	18-May-2022	20.30	20.50	20.65	19.85	20.05	19.95	20.09	1823449	366.30	4102	787846	43.21
VIVIDHA	EQ	18-May-2022	1.65	1.70	1.75	1.60	1.65	1.65	1.66	857706	14.28	1988	586492	68.38
VIVIMEDLAB	EQ	18-May-2022	14.60	14.80	14.90	14.00	14.20	14.20	14.41	187026	26.96	810	116262	62.16
VLSFINANCE	EQ	18-May-2022	157.60	161.45	163.95	152.00	154.05	154.90	157.80	20757	32.75	833	9791	47.17
VMARCIND	SM	18-May-2022	37.00	38.00	38.00	38.00	38.00	38.00	38.00	6000	2.28	2	3000	50.00
VMART	EQ	18-May-2022	2989.40	2990.00	3080.00	2972.95	3000.00	2998.00	3019.33	10232	308.94	2144	5406	52.83
VOLTAMP	EQ	18-May-2022	1804.15	1809.90	1822.00	1786.00	1790.05	1799.90	1811.61	1393	25.24	452	696	49.96
VOLTAS	EQ	18-May-2022	988.00	993.00	1030.00	978.25	985.00	985.60	1001.28	1950263	19527.54	67444	585405	30.02
VRLLOG	EQ	18-May-2022	571.25	574.90	575.00	558.05	571.95	571.05	567.77	101544	576.54	7592	36819	36.26
VSCL	SM	18-May-2022	22.50	22.50	22.50	22.50	22.50	22.50	22.50	3000	0.68	1	3000	100.00
VSSL	EQ	18-May-2022	239.15	242.00	246.85	241.15	244.00	242.80	244.25	25770	62.94	905	15389	59.72
VSTIND	EQ	18-May-2022	3145.55	3161.30	3164.95	3136.20	3153.45	3152.95	3151.20	2507	79.00	616	1758	70.12
VSTTILLERS	EQ	18-May-2022	2513.35	2525.95	2538.45	2460.00	2500.00	2491.40	2494.88	4048	100.99	1158	1539	38.02
VTL	EQ	18-May-2022	346.10	346.00	354.00	333.10	350.00	350.50	345.26	814621	2812.57	20158	236698	29.06
WABAG	EQ	18-May-2022	247.85	246.50	253.90	239.40	252.40	250.45	249.71	234169	584.74	9935	88978	38.00
WALCHANNAG	BE	18-May-2022	52.30	53.50	54.40	51.55	52.70	52.45	53.14	46740	24.84	471	-	-
WALPAR	SM	18-May-2022	40.85	42.85	42.85	42.85	42.85	42.85	42.85	2000	0.86	1	2000	100.00
WANBURY	BE	18-May-2022	70.85	69.05	71.65	67.40	67.40	67.95	68.78	27415	18.86	105	-	-
WATERBASE	EQ	18-May-2022	83.15	83.70	83.70	81.30	82.00	81.95	82.41	22632	18.65	610	15041	66.46
WEALTH	BE	18-May-2022	245.00	255.00	255.00	245.50	245.50	245.50	248.89	14	0.03	2	-	-
WEBELSOLAR	BE	18-May-2022	101.85	101.85	104.90	99.10	99.35	99.50	100.79	50830	51.23	956	-	-
WEIZMANIND	EQ	18-May-2022	52.80	54.90	54.90	53.15	53.85	53.85	53.99	635	0.34	75	429	67.56
WELCORP	EQ	18-May-2022	192.00	192.05	205.70	189.35	205.00	200.70	197.50	2597221	5129.40	22866	1045500	40.25
WELENT	EQ	18-May-2022	78.00	79.00	80.70	77.70	80.15	80.00	79.24	85659	67.88	2069	44043	51.42
WELINV	EQ	18-May-2022	277.45	277.05	300.00	270.15	278.05	278.90	276.64	1087	3.01	91	663	60.99
WELSPUNIND	EQ	18-May-2022	68.00	68.50	69.25	67.75	68.20	68.20	68.32	1603884	1095.77	12436	676576	42.18
WENDT	EQ	18-May-2022	6031.50	6065.00	6481.45	6065.00	6360.00	6330.20	6354.37	2296	145.90	693	1206	52.53
WESTLIFE	EQ	18-May-2022	446.85	453.55	461.90	447.60	454.00	453.60	453.51	312075	1415.30	5278	265145	84.96
WEWIN	SM	18-May-2022	47.40	45.10	49.75	45.10	49.75	49.75	47.43	18000	8.54	6	15000	83.33
WFL	BE	18-May-2022	176.00	176.95	181.80	176.95	181.50	181.50	179.15	558	1.00	10	-	-
WHEELS	EQ	18-May-2022	589.25	602.00	605.05	589.65	596.00	592.60	597.25	5221	31.18	430	2387	45.72
WHIRLPOOL	EQ	18-May-2022	1559.05	1570.00	1581.25	1548.00	1580.00	1567.40	1568.40	158349	2483.54	5895	81805	51.66
WILLAMAGOR	EQ	18-May-2022	22.40	23.95	23.95	22.40	22.55	22.70	22.82	3281	0.75	42	1416	43.16
WINDLAS	EQ	18-May-2022	229.30	231.90	234.70	228.20	228.20	228.50	230.47	24582	56.65	1445	12748	51.86
WINDMACHIN	EQ	18-May-2022	38.30	38.50	39.00	37.55	38.00	38.10	38.21	71125	27.18	634	34476	48.47
WINPRO	EQ	18-May-2022	5.50	5.60	5.60	5.15	5.20	5.25	5.32	429437	22.86	589	303124	70.59
WIPL	BE	18-May-2022	52.45	55.00	55.00	50.00	53.00	53.00	54.66	1205	0.66	6	-	-
WIPRO	EQ	18-May-2022	486.65	490.90	495.25	480.60	481.80	481.25	487.64	7695484	37526.46	138031	2997103	38.95
WOCKPHARMA	EQ	18-May-2022	244.65	244.40	288.40	244.40	279.50	283.25	276.98	5991748	16595.65	106703	622563	10.39
WONDERLA	EQ	18-May-2022	215.10	215.10	219.35	211.25	213.00	213.00	215.39	73441	158.18	6774	27497	37.44
WORTH	EQ	18-May-2022	107.95	107.00	110.80	104.75	108.15	108.15	108.04	20024	21.63	287	13790	68.87
WSTCSTPAPR	EQ	18-May-2022	338.35	335.10	346.40	332.50	345.00	343.90	340.25	356004	1211.31	8606	97922	27.51
XCHANGING	EQ	18-May-2022	73.25	74.15	74.75	72.90	73.90	73.35	73.90	130653	96.55	2422	77045	58.97
XELPMOC	EQ	18-May-2022	226.75	232.35	233.90	218.00	223.35	221.15	226.75	21227	48.13	1308	12161	57.29
XPROINDIA	BE	18-May-2022	1041.55	1075.00	1093.60	1060.50	1093.60	1093.60	1083.50	3503	37.95	179	-	-
YAARI	EQ	18-May-2022	40.60	41.60	41.80	39.00	39.25	39.50	39.98	222297	88.87	1773	108022	48.59
YESBANK	EQ	18-May-2022	13.30	13.50	14.00	13.20	13.90	13.90	13.68	197553271	27026.95	82874	51284721	25.96
YUKEN	EQ	18-May-2022	475.00	482.05	498.80	462.50	470.60	475.05	475.28	37006	175.88	709	30077	81.28
ZEEL	EQ	18-May-2022	246.05	247.00	248.20	241.00	242.00	242.45	244.08	7269946	17744.63	46259	2004622	27.57
ZEELEARN	EQ	18-May-2022	7.20	7.50	7.55	7.35	7.55	7.55	7.52	4567287	343.68	3458	2300816	50.38
ZEEMEDIA	EQ	18-May-2022	17.95	18.65	18.65	17.10	17.15	17.15	17.65	4222049	745.07	4782	2240713	53.07
ZENITHEXPO	BE	18-May-2022	76.90	78.85	78.85	73.10	74.00	74.00	75.58	164	0.12	6	-	-
ZENITHSTL	EQ	18-May-2022	5.55	5.80	5.80	5.80	5.80	5.80	5.80	47286	2.74	21	47286	100.00
ZENSARTECH	EQ	18-May-2022	303.20	304.90	307.90	301.15	302.00	302.65	305.01	1191616	3634.55	15517	596440	50.05
ZENTEC	EQ	18-May-2022	166.20	173.00	174.50	166.85	171.00	171.65	172.22	397756	685.01	5760	173490	43.62
ZFCVINDIA	EQ	18-May-2022	7596.55	7526.00	7770.90	7526.00	7605.00	7683.45	7695.60	7791	599.56	3713	4720	60.58
ZODIAC	BE	18-May-2022	101.85	106.70	106.90	106.70	106.90	106.90	106.78	3412	3.64	46	-	-
ZODIACLOTH	EQ	18-May-2022	103.35	103.80	103.80	99.00	99.80	99.35	100.76	44412	44.75	984	29920	67.37
ZOMATO	EQ	18-May-2022	56.15	56.10	59.60	55.85	58.70	58.75	57.96	57728111	33461.03	137676	9976809	17.28
ZOTA	EQ	18-May-2022	289.25	289.25	294.75	284.00	291.95	291.10	289.59	13638	39.49	482	5726	41.99
ZUARI	EQ	18-May-2022	170.10	170.50	173.25	163.30	168.45	169.35	168.69	180592	304.64	5245	65560	36.30
ZUARIGLOB	EQ	18-May-2022	167.50	170.95	170.95	162.00	165.55	165.45	165.49	42526	70.38	1338	16979	39.93
ZYDUSLIFE	EQ	18-May-2022	349.05	358.00	359.35	345.15	347.40	347.40	349.62	3544473	12392.02	46292	1271436	35.87
ZYDUSWELL	EQ	18-May-2022	1665.60	1676.00	1686.40	1600.00	1609.70	1617.75	1641.38	25357	416.20	4457	10311	40.66