nse-sec-bhavdata-full-2022-05-20.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	20-May-2022	83.45	85.50	88.00	83.65	84.25	84.10	84.86	93709	79.52	2017	40548	43.27
21STCENMGM	EQ	20-May-2022	25.45	25.95	25.95	25.05	25.90	25.80	25.81	7472	1.93	133	4343	58.12
3IINFOLTD	EQ	20-May-2022	48.60	49.40	51.00	49.00	49.85	49.65	49.68	288911	143.53	3532	167434	57.95
3MINDIA	EQ	20-May-2022	18000.45	18380.00	18380.00	17950.00	17965.00	17995.95	17996.93	1854	333.66	878	1225	66.07
3PLAND	BE	20-May-2022	14.10	14.65	14.65	13.65	14.40	14.30	14.07	5232	0.74	38	-	-
426GS2023	GS	20-May-2022	97.50	93.00	99.00	93.00	99.00	99.00	96.00	32	0.03	2	16	50.00
574GS2026	GS	20-May-2022	96.75	97.25	97.25	97.25	97.25	97.25	97.25	200	0.19	2	200	100.00
585GS2030	GS	20-May-2022	94.50	94.50	94.50	94.50	94.50	94.50	94.50	1000	0.95	1	1000	100.00
5PAISA	EQ	20-May-2022	314.00	324.90	336.75	316.20	325.00	328.45	326.10	14439	47.09	653	7869	54.50
610GS2031	GS	20-May-2022	97.00	97.00	97.00	94.00	94.00	94.00	94.01	1303	1.22	5	1303	100.00
63MOONS	EQ	20-May-2022	172.35	180.95	180.95	180.95	180.95	180.95	180.95	5601	10.14	92	5601	100.00
667GS2035	GS	20-May-2022	93.32	96.95	96.95	95.55	96.85	96.67	96.67	3212	3.11	4	3211	99.97
667GS2050	GS	20-May-2022	93.97	93.50	94.00	93.02	94.00	94.00	93.29	5089	4.75	13	5089	100.00
676GS2061	GS	20-May-2022	93.50	94.00	94.00	93.00	93.00	93.00	93.03	1400	1.30	11	1352	96.57
68GS2060	GS	20-May-2022	94.25	94.75	94.75	94.50	94.50	94.50	94.75	139	0.13	3	139	100.00
695GS2061	GS	20-May-2022	96.70	92.00	96.75	92.00	96.75	96.75	93.46	269	0.25	3	269	100.00
699GS2051	GS	20-May-2022	96.87	97.00	97.00	96.00	96.00	96.00	96.18	1465	1.41	9	1465	100.00
717GS2028	GS	20-May-2022	115.00	109.30	109.30	109.30	109.30	109.30	109.30	5	0.01	1	5	100.00
813GS2045	GS	20-May-2022	117.00	117.50	117.50	117.50	117.50	117.50	117.50	22	0.03	2	22	100.00
A2ZINFRA	EQ	20-May-2022	12.85	13.45	13.45	13.45	13.45	13.45	13.45	62751	8.44	174	62740	99.98
AAKASH	EQ	20-May-2022	19.25	19.70	19.80	18.30	18.30	18.40	18.83	94738	17.83	506	68934	72.76
AAREYDRUGS	EQ	20-May-2022	39.65	40.15	42.30	39.60	39.70	40.00	40.53	36021	14.60	638	21592	59.94
AARON	EQ	20-May-2022	118.80	116.45	122.00	115.30	116.10	116.95	117.74	4840	5.70	144	2616	54.05
AARTIDRUGS	EQ	20-May-2022	413.85	416.00	422.00	415.80	418.20	420.30	419.43	49335	206.93	2552	16915	34.29
AARTIIND	EQ	20-May-2022	745.00	755.00	778.40	755.00	769.90	767.05	767.94	778026	5974.76	25068	369839	47.54
AARTISURF	EQ	20-May-2022	701.40	700.05	724.40	700.05	713.00	721.05	714.79	10633	76.00	942	4634	43.58
AARVEEDEN	EQ	20-May-2022	23.40	23.95	23.95	23.30	23.80	23.70	23.75	4940	1.17	145	3868	78.30
AARVI	EQ	20-May-2022	99.05	100.05	104.00	100.05	102.25	102.50	102.92	6858	7.06	139	4521	65.92
AAVAS	EQ	20-May-2022	2219.35	2230.95	2230.95	2159.65	2212.00	2196.05	2191.23	59344	1300.36	10531	21221	35.76
ABAN	EQ	20-May-2022	49.40	49.80	52.90	49.70	51.10	50.75	51.22	235149	120.44	2948	71661	30.47
ABB	EQ	20-May-2022	2275.05	2292.30	2323.00	2275.00	2282.15	2289.15	2298.68	142509	3275.83	15648	51877	36.40
ABBOTINDIA	EQ	20-May-2022	18129.30	18200.00	18298.45	17880.60	17895.95	17950.45	18097.88	14477	2620.03	5135	3849	26.59
ABCAPITAL	EQ	20-May-2022	98.05	99.80	100.70	98.50	99.95	99.85	99.48	3056640	3040.73	14895	690624	22.59
ABCOTS	SM	20-May-2022	37.50	38.10	38.10	38.00	38.00	38.00	38.04	16000	6.09	4	8000	50.00
ABFRL	EQ	20-May-2022	268.35	272.70	276.75	263.35	271.20	271.25	270.23	2057389	5559.75	21798	485246	23.59
ABMINTLLTD	EQ	20-May-2022	91.10	91.40	92.90	91.40	91.50	91.50	91.55	249	0.23	13	130	52.21
ABSLAMC	EQ	20-May-2022	454.00	457.00	461.00	451.10	452.40	452.40	453.82	73276	332.54	6798	42940	58.60
ABSLBANETF	EQ	20-May-2022	33.25	34.25	34.39	33.25	34.31	34.29	33.84	5245	1.78	115	4457	84.98
ABSLNN50ET	EQ	20-May-2022	38.95	40.25	40.25	39.00	39.50	39.49	39.41	3129	1.23	50	3124	99.84
ACC	EQ	20-May-2022	2231.00	2250.90	2274.40	2234.55	2237.90	2239.40	2258.88	514340	11618.35	29928	182302	35.44
ACCELYA	EQ	20-May-2022	944.05	950.00	969.90	946.95	955.00	954.05	953.89	6341	60.49	810	3454	54.47
ACCURACY	EQ	20-May-2022	237.60	239.90	244.65	235.05	239.50	239.15	239.22	23822	56.99	433	14366	60.31
ACE	EQ	20-May-2022	184.10	189.70	189.70	186.55	188.50	188.35	188.11	132580	249.39	3052	59660	45.00
ACEINTEG	SM	20-May-2022	31.00	31.50	31.50	31.50	31.50	31.50	31.50	4500	1.42	1	4500	100.00
ACRYSIL	EQ	20-May-2022	591.90	608.30	623.40	590.20	605.00	609.15	607.16	169382	1028.42	10358	68115	40.21
ADANIENT	EQ	20-May-2022	2114.75	2159.00	2232.40	2151.00	2227.00	2219.55	2197.25	1444803	31745.91	40458	469003	32.46
ADANIGREEN	EQ	20-May-2022	2317.50	2388.00	2409.75	2257.00	2279.00	2273.65	2308.71	1325446	30600.64	96763	627335	47.33
ADANIPORTS	EQ	20-May-2022	732.80	749.95	772.80	745.10	771.60	767.55	761.55	5434279	41384.54	102484	1331002	24.49
ADANIPOWER	EQ	20-May-2022	297.40	307.00	312.25	305.10	312.25	312.25	310.12	22456814	69643.74	161279	9106628	40.55
ADANITRANS	EQ	20-May-2022	2265.00	2340.00	2348.95	2275.50	2290.00	2310.95	2321.90	212364	4930.88	21393	121618	57.27
ADFFOODS	EQ	20-May-2022	704.75	728.55	730.55	712.65	726.05	723.35	722.84	5422	39.19	404	2220	40.94
ADL	BE	20-May-2022	54.45	55.50	57.15	52.50	54.60	54.50	55.52	4484	2.49	72	-	-
ADORWELD	EQ	20-May-2022	635.00	642.00	674.85	637.75	666.50	666.35	662.99	11488	76.16	1358	6461	56.24
ADROITINFO	BE	20-May-2022	10.60	10.20	10.80	10.10	10.20	10.20	10.45	6952	0.73	57	-	-
ADSL	EQ	20-May-2022	137.80	140.85	144.70	139.05	139.55	140.40	141.79	229817	325.85	4161	110302	48.00
ADVANIHOTR	EQ	20-May-2022	70.85	70.95	75.80	70.95	74.50	75.50	74.48	45943	34.22	930	28008	60.96
ADVENZYMES	EQ	20-May-2022	285.40	286.85	291.00	274.55	278.60	277.85	278.53	321994	896.85	11373	54600	16.96
AEGISCHEM	EQ	20-May-2022	200.35	202.60	228.40	202.15	225.80	225.75	218.23	1876171	4094.41	24069	641026	34.17
AFFLE	EQ	20-May-2022	1061.50	1090.00	1091.55	1043.00	1053.00	1052.40	1061.86	329877	3502.82	20640	86883	26.34
AGARIND	EQ	20-May-2022	545.05	557.05	585.00	553.30	571.80	574.55	570.35	136082	776.15	9356	56560	41.56
AGI	EQ	20-May-2022	235.80	242.00	243.30	229.00	229.90	232.45	236.27	142490	336.66	5637	95310	66.89
AGRITECH	BE	20-May-2022	78.50	78.85	81.90	76.00	80.30	79.15	79.06	3083	2.44	63	-	-
AGROPHOS	EQ	20-May-2022	43.60	41.45	41.45	41.45	41.45	41.45	41.45	34535	14.31	301	34535	100.00
AGSTRA	EQ	20-May-2022	95.50	97.25	98.10	95.00	96.25	96.10	96.37	381109	367.29	10089	180118	47.26
AHLADA	EQ	20-May-2022	85.90	87.65	92.30	87.65	92.15	91.00	90.43	19938	18.03	595	8944	44.86
AHLEAST	EQ	20-May-2022	223.85	228.00	235.00	227.90	232.00	233.85	232.47	7076	16.45	292	5103	72.12
AHLUCONT	EQ	20-May-2022	433.80	435.00	454.00	435.00	441.65	439.40	441.81	12013	53.07	1456	7572	63.03
AIAENG	EQ	20-May-2022	1790.90	1800.30	1817.15	1773.55	1797.80	1791.05	1790.10	72631	1300.17	4923	63753	87.78
AIRAN	EQ	20-May-2022	19.15	19.55	19.60	19.20	19.50	19.30	19.48	284791	55.47	715	238527	83.76
AIROLAM	EQ	20-May-2022	68.30	67.15	70.00	67.10	68.50	68.45	68.57	7278	4.99	97	4346	59.71
AIRTELPP	E1	20-May-2022	298.40	306.75	315.25	300.90	306.20	306.75	307.72	755586	2325.12	6412	632044	83.65
AISL	SM	20-May-2022	53.00	55.30	55.30	53.15	55.30	55.30	54.57	6000	3.27	5	3600	60.00
AJANTPHARM	EQ	20-May-2022	1706.50	1715.50	1739.00	1701.00	1735.00	1734.55	1724.19	45141	778.32	3666	33450	74.10
AJMERA	EQ	20-May-2022	293.15	303.15	303.15	290.20	293.90	292.90	297.39	35560	105.75	2171	11109	31.24
AJOONI	EQ	20-May-2022	58.00	59.00	61.95	58.00	58.00	60.35	60.02	7553	4.53	138	5016	66.41
AJRINFRA	BE	20-May-2022	1.80	1.80	1.85	1.75	1.85	1.80	1.80	808704	14.54	570	-	-
AKASH	EQ	20-May-2022	43.30	45.00	45.45	44.50	45.40	45.40	45.35	48454	21.98	289	42399	87.50
AKG	EQ	20-May-2022	33.60	34.55	35.45	33.00	33.05	33.20	33.97	29087	9.88	415	15246	52.42
AKSHARCHEM	EQ	20-May-2022	329.00	342.00	342.00	296.55	318.80	317.20	313.79	51777	162.47	2307	16069	31.04
AKSHOPTFBR	EQ	20-May-2022	10.25	10.35	10.90	10.35	10.45	10.50	10.50	195956	20.58	578	100809	51.44
AKZOINDIA	EQ	20-May-2022	1769.35	1778.20	1798.30	1769.35	1789.00	1784.85	1782.84	2335	41.63	664	1446	61.93
ALANKIT	EQ	20-May-2022	12.65	13.00	13.10	12.60	12.90	12.80	12.81	194559	24.92	694	99257	51.02
ALBERTDAVD	EQ	20-May-2022	531.50	535.10	544.50	535.10	542.50	541.65	542.10	2342	12.70	146	1747	74.59
ALEMBICLTD	EQ	20-May-2022	70.05	71.00	71.75	69.20	70.20	69.75	70.39	159205	112.06	3409	81775	51.36
ALICON	EQ	20-May-2022	671.15	681.15	697.00	666.05	672.00	669.70	679.28	3385	22.99	546	1672	49.39
ALKALI	BE	20-May-2022	84.75	86.85	88.90	84.20	88.10	87.25	87.16	8176	7.13	135	-	-
ALKEM	EQ	20-May-2022	2917.10	2920.00	3013.20	2920.00	3008.40	3002.70	2984.22	69525	2074.78	9220	20870	30.02
ALKYLAMINE	EQ	20-May-2022	2812.35	2812.00	2844.80	2771.00	2785.00	2785.70	2801.12	92121	2580.42	15165	32709	35.51
ALLCARGO	EQ	20-May-2022	308.35	316.45	324.70	312.40	314.50	315.40	317.32	222755	706.84	6564	122597	55.04
ALLSEC	EQ	20-May-2022	467.90	471.65	486.15	462.05	472.20	474.30	474.82	6844	32.50	608	2977	43.50
ALMONDZ	EQ	20-May-2022	94.15	97.85	103.00	97.00	98.00	97.25	98.84	9451	9.34	241	5100	53.96
ALOKINDS	EQ	20-May-2022	22.50	22.75	23.35	22.75	23.05	23.00	23.03	8862962	2041.15	7792	2882378	32.52
ALPA	EQ	20-May-2022	67.45	68.90	70.00	68.30	69.75	69.70	69.32	24174	16.76	572	12037	49.79
ALPHAGEO	EQ	20-May-2022	271.75	281.40	319.00	277.00	307.80	308.05	306.29	96725	296.26	5363	30368	31.40
AMARAJABAT	EQ	20-May-2022	514.05	516.85	530.35	516.85	528.15	529.15	525.27	392340	2060.84	10993	100758	25.68
AMBER	EQ	20-May-2022	2421.45	2459.95	2748.80	2452.45	2711.00	2717.10	2636.86	589785	15551.79	53606	117437	19.91
AMBICAAGAR	EQ	20-May-2022	22.00	22.00	23.80	22.00	23.00	23.15	23.12	22226	5.14	228	15984	71.92
AMBIKCO	EQ	20-May-2022	1854.60	1889.00	1917.60	1872.45	1899.90	1895.65	1896.57	8748	165.91	1768	3226	36.88
AMBUJACEM	EQ	20-May-2022	364.00	368.00	368.00	362.05	363.45	363.00	364.50	4308673	15704.90	76120	1962143	45.54
AMDIND	EQ	20-May-2022	44.20	45.45	47.15	44.25	45.25	44.90	45.79	39010	17.86	588	25447	65.23
AMIORG	EQ	20-May-2022	944.15	969.50	978.90	952.00	955.10	958.90	962.68	75208	724.01	7423	26269	34.93
AMJLAND	EQ	20-May-2022	27.50	27.60	29.00	27.60	28.05	28.10	28.38	31850	9.04	254	15984	50.19
AMJUMBO	SM	20-May-2022	6.65	6.35	6.95	6.35	6.95	6.95	6.62	80000	5.29	6	80000	100.00
AMRUTANJAN	EQ	20-May-2022	814.05	826.25	841.00	820.00	836.50	834.55	832.21	10267	85.44	2390	5561	54.16
ANANDRATHI	EQ	20-May-2022	637.00	644.45	667.90	630.05	645.00	656.75	647.49	77995	505.01	5100	22460	28.80
ANANTRAJ	EQ	20-May-2022	55.20	56.20	58.50	56.00	57.70	57.05	57.10	1022303	583.74	6182	417495	40.84
ANDHRACEMT	EQ	20-May-2022	10.20	10.55	10.70	10.40	10.70	10.70	10.66	209535	22.33	479	196695	93.87
ANDHRAPAP	EQ	20-May-2022	337.35	342.95	355.05	342.95	353.00	350.25	350.04	43587	152.57	3165	23015	52.80
ANDHRSUGAR	EQ	20-May-2022	144.55	146.45	149.00	146.40	147.95	148.10	147.91	193010	285.48	3302	56838	29.45
ANDREWYU	EQ	20-May-2022	22.85	23.15	24.10	23.15	23.80	23.75	23.64	103932	24.57	539	54369	52.31
ANGELONE	EQ	20-May-2022	1448.35	1510.00	1520.00	1421.00	1432.00	1437.50	1464.88	1192210	17464.46	67585	425164	35.66
ANIKINDS	EQ	20-May-2022	27.50	27.50	28.70	27.50	28.40	28.20	28.37	21703	6.16	134	12772	58.85
ANKITMETAL	EQ	20-May-2022	6.85	7.10	7.15	6.80	7.10	7.15	7.04	352556	24.83	763	192592	54.63
ANMOL	EQ	20-May-2022	182.35	185.95	186.80	183.05	183.15	183.70	185.21	2786	5.16	81	1781	63.93
ANSALAPI	BE	20-May-2022	14.20	14.20	14.50	13.90	14.15	14.20	14.16	59951	8.49	161	-	-
ANSALHSG	EQ	20-May-2022	6.50	6.60	6.90	6.60	6.90	6.85	6.73	78409	5.27	243	50846	64.85
ANTGRAPHIC	BE	20-May-2022	1.20	1.20	1.20	1.15	1.15	1.20	1.16	510626	5.91	541	-	-
ANUP	EQ	20-May-2022	801.55	813.00	821.95	797.00	802.00	800.90	804.81	11136	89.62	871	7406	66.51
ANURAS	EQ	20-May-2022	774.55	778.00	778.00	743.80	754.00	756.25	759.33	93732	711.73	9339	56125	59.88
APARINDS	EQ	20-May-2022	610.15	613.25	639.90	603.40	634.95	630.10	628.82	24061	151.30	2126	11281	46.89
APCL	EQ	20-May-2022	230.45	235.00	237.25	229.55	235.50	234.65	233.95	11894	27.83	554	5935	49.90
APCOTEXIND	EQ	20-May-2022	577.70	580.00	598.95	576.55	585.00	582.80	586.04	97645	572.24	5801	29880	30.60
APEX	EQ	20-May-2022	273.30	284.00	284.00	276.90	279.55	280.35	279.96	30725	86.02	1545	15733	51.21
APLAPOLLO	EQ	20-May-2022	903.15	920.00	927.25	903.15	918.20	918.55	920.72	279382	2572.33	20166	155511	55.66
APLLTD	EQ	20-May-2022	733.20	737.15	756.45	737.15	753.50	753.50	750.94	141547	1062.94	3643	42964	30.35
APOLLO	EQ	20-May-2022	117.75	120.80	121.95	118.55	120.65	120.50	120.62	31286	37.74	894	14280	45.64
APOLLOHOSP	EQ	20-May-2022	3631.80	3695.00	3695.00	3586.00	3667.65	3668.00	3646.00	692428	25245.93	70776	318200	45.95
APOLLOPIPE	EQ	20-May-2022	508.20	518.40	529.15	510.55	516.35	519.40	521.10	48861	254.61	3998	13593	27.82
APOLLOTYRE	EQ	20-May-2022	215.25	216.25	218.75	214.75	216.50	216.75	216.83	2632825	5708.75	24277	917353	34.84
APOLSINHOT	EQ	20-May-2022	696.25	690.00	730.00	663.60	683.55	687.30	683.89	2104	14.39	173	966	45.91
APTECHT	EQ	20-May-2022	270.10	278.00	278.00	268.05	269.20	269.85	271.32	126016	341.90	5547	56734	45.02
APTUS	EQ	20-May-2022	305.20	309.60	319.70	306.10	313.25	317.00	311.03	134423	418.10	10421	86082	64.04
ARCHIDPLY	EQ	20-May-2022	50.95	52.05	56.00	51.35	55.90	55.65	55.02	316027	173.88	1782	105644	33.43
ARCHIES	BE	20-May-2022	17.15	17.80	18.00	17.40	17.65	17.70	17.77	30229	5.37	108	-	-
ARENTERP	EQ	20-May-2022	35.65	37.30	37.30	34.75	34.75	35.25	36.19	4086	1.48	105	2780	68.04
ARIES	EQ	20-May-2022	137.10	140.20	143.80	135.65	141.15	141.75	141.42	28463	40.25	970	14088	49.50
ARIHANTCAP	EQ	20-May-2022	84.45	86.30	88.65	84.70	88.50	88.60	88.24	277297	244.69	1232	178467	64.36
ARIHANTSUP	EQ	20-May-2022	137.20	140.00	143.35	130.65	137.80	136.00	140.07	91727	128.48	1040	29001	31.62
ARMANFIN	EQ	20-May-2022	946.55	946.55	973.00	946.55	950.00	958.10	964.78	4073	39.30	579	2249	55.22
AROGRANITE	EQ	20-May-2022	44.60	45.45	49.45	44.70	46.60	46.75	46.98	133843	62.88	1432	41746	31.19
ARROWGREEN	EQ	20-May-2022	101.10	101.30	108.85	101.25	103.00	102.70	103.73	2896	3.00	235	1618	55.87
ARSHIYA	EQ	20-May-2022	20.85	21.80	22.95	21.00	21.70	22.00	21.64	130069	28.15	740	67799	52.13
ARSSINFRA	EQ	20-May-2022	25.15	25.65	26.70	25.65	26.00	26.30	26.23	7213	1.89	218	4727	65.53
ARTEMISMED	EQ	20-May-2022	42.55	42.30	44.65	42.30	43.80	43.60	43.72	139572	61.02	2247	97436	69.81
ARTNIRMAN	EQ	20-May-2022	67.70	71.00	71.05	67.35	68.50	69.70	70.16	5615	3.94	65	4818	85.81
ARVEE	BE	20-May-2022	91.45	95.40	95.40	87.05	88.55	90.15	89.76	972	0.87	27	-	-
ARVIND	EQ	20-May-2022	104.50	106.00	108.45	102.75	104.65	104.70	105.26	1003384	1056.20	9113	311408	31.04
ARVINDFASN	EQ	20-May-2022	232.35	236.70	243.15	233.15	237.00	239.80	238.37	73524	175.26	3023	27643	37.60
ARVSMART	EQ	20-May-2022	169.45	174.40	202.00	171.05	187.35	193.20	192.64	226945	437.19	2724	59898	26.39
ASAHIINDIA	EQ	20-May-2022	425.15	431.60	434.35	423.50	423.50	427.80	428.35	62189	266.39	6383	14422	23.19
ASAHISONG	EQ	20-May-2022	289.70	294.45	313.00	290.20	301.00	304.20	306.35	195181	597.95	7147	60626	31.06
ASAL	BE	20-May-2022	463.25	458.65	486.00	458.65	477.00	473.80	476.77	19762	94.22	1084	-	-
ASALCBR	EQ	20-May-2022	449.05	451.35	460.85	446.20	454.70	452.45	452.65	14674	66.42	1314	5222	35.59
ASHAPURMIN	EQ	20-May-2022	116.60	118.00	121.00	117.20	117.95	118.15	119.44	91590	109.39	1452	42314	46.20
ASHIANA	EQ	20-May-2022	126.50	127.40	147.30	127.40	138.90	138.25	132.69	111165	147.51	1610	74794	67.28
ASHIMASYN	EQ	20-May-2022	12.50	12.70	13.10	12.30	12.75	12.75	12.66	130131	16.48	486	72135	55.43
ASHOKA	EQ	20-May-2022	73.05	74.20	75.30	73.35	74.00	73.95	74.06	413416	306.18	4395	225335	54.51
ASHOKLEY	EQ	20-May-2022	122.90	130.00	132.95	127.25	130.50	130.35	129.32	48165817	62286.99	188913	13152872	27.31
ASIANENE	EQ	20-May-2022	90.70	92.45	93.25	90.95	92.75	92.35	92.04	36773	33.85	946	16897	45.95
ASIANHOTNR	EQ	20-May-2022	76.75	77.10	81.80	77.10	78.60	79.25	79.54	5943	4.73	158	3537	59.52
ASIANPAINT	EQ	20-May-2022	3046.90	3080.00	3125.00	3070.00	3112.90	3109.95	3108.79	778957	24216.14	57353	378054	48.53
ASIANTILES	EQ	20-May-2022	60.70	61.90	62.80	60.95	61.00	61.15	61.64	1936058	1193.33	7589	993157	51.30
ASLIND	SM	20-May-2022	35.00	33.30	33.30	33.30	33.30	33.30	33.30	4000	1.33	1	4000	100.00
ASPINWALL	EQ	20-May-2022	172.90	173.25	181.00	173.25	179.75	178.80	179.21	2883	5.17	72	1926	66.81
ASTEC	EQ	20-May-2022	1793.70	1801.15	1847.00	1792.05	1826.00	1831.65	1822.53	12275	223.72	1945	6363	51.84
ASTERDM	EQ	20-May-2022	169.80	171.20	175.70	171.20	175.05	175.10	174.08	94022	163.68	3543	52261	55.58
ASTRAL	EQ	20-May-2022	1665.65	1686.05	1710.85	1670.00	1680.00	1683.70	1687.85	263556	4448.43	23310	133526	50.66
ASTRAMICRO	EQ	20-May-2022	228.45	232.00	239.90	229.85	234.00	233.15	236.07	529320	1249.55	7906	149583	28.26
ASTRAZEN	EQ	20-May-2022	2533.40	2544.95	2570.05	2533.50	2566.85	2565.60	2560.65	2132	54.59	549	1300	60.98
ASTRON	EQ	20-May-2022	45.50	46.15	46.40	45.00	45.50	45.40	45.59	40273	18.36	870	17695	43.94
ATALREAL	SM	20-May-2022	137.40	120.00	129.05	120.00	129.00	129.00	128.07	19200	24.59	8	1600	8.33
ATFL	EQ	20-May-2022	820.60	823.80	836.50	818.30	831.00	831.90	830.48	6325	52.53	283	5531	87.45
ATGL	EQ	20-May-2022	2378.50	2449.80	2460.00	2355.80	2398.65	2380.35	2431.63	444435	10807.00	18219	315427	70.97
ATLANTA	EQ	20-May-2022	14.95	15.65	15.90	14.80	15.85	15.50	15.33	27539	4.22	195	18177	66.00
ATUL	EQ	20-May-2022	8235.60	8305.05	8422.00	8145.00	8200.00	8213.65	8248.92	37302	3077.01	7160	17633	47.27
ATULAUTO	EQ	20-May-2022	172.65	175.00	180.00	174.55	179.00	178.10	176.95	39472	69.84	1311	19914	50.45
AUBANK	EQ	20-May-2022	1260.30	1280.00	1315.00	1274.10	1310.10	1310.20	1300.17	1208641	15714.41	43655	586656	48.54
AURDIS	SM	20-May-2022	68.00	67.80	67.80	67.80	67.80	67.80	67.80	2000	1.36	1	2000	100.00
AURIONPRO	EQ	20-May-2022	321.25	324.05	335.00	320.20	320.20	322.60	328.46	39819	130.79	1278	21868	54.92
AUROPHARMA	EQ	20-May-2022	522.85	523.00	559.65	523.00	557.10	557.95	547.43	4256439	23300.98	85912	890272	20.92
AURUM	BE	20-May-2022	91.20	92.95	93.00	89.10	91.00	91.25	91.42	34133	31.20	589	-	-
AUSOMENT	EQ	20-May-2022	70.10	69.00	72.95	69.00	72.55	71.70	71.56	702	0.50	37	398	56.70
AUTOAXLES	EQ	20-May-2022	1622.65	1638.00	1660.00	1616.00	1645.00	1645.80	1640.84	13821	226.78	2110	6785	49.09
AUTOBEES	EQ	20-May-2022	106.82	108.48	111.01	107.00	108.60	109.24	109.65	21980	24.10	216	11155	50.75
AUTOIND	BE	20-May-2022	57.00	57.00	59.80	57.00	58.25	58.45	58.57	26921	15.77	150	-	-
AVADHSUGAR	EQ	20-May-2022	673.30	682.70	698.00	671.25	676.00	677.60	685.00	91045	623.66	5163	30666	33.68
AVANTIFEED	EQ	20-May-2022	451.65	453.95	459.75	446.50	449.95	450.15	452.97	118257	535.67	5266	48848	41.31
AVG	SM	20-May-2022	68.50	65.10	65.10	65.10	65.10	65.10	65.10	1200	0.78	1	1200	100.00
AVROIND	BE	20-May-2022	120.00	125.90	125.90	114.00	123.85	122.00	119.11	9248	11.02	147	-	-
AVTNPL	EQ	20-May-2022	100.50	102.05	104.45	102.00	102.50	103.20	103.41	74329	76.87	2345	34450	46.35
AWHCL	EQ	20-May-2022	245.65	249.90	257.00	243.70	249.45	249.95	251.00	70307	176.47	3463	37207	52.92
AWL	BE	20-May-2022	668.15	689.90	701.55	685.00	701.55	701.55	699.41	1327185	9282.49	20090	-	-
AXISBANK	EQ	20-May-2022	650.20	659.75	675.75	658.00	674.00	673.10	669.22	9708672	64972.29	136254	5022980	51.74
AXISBNKETF	EQ	20-May-2022	333.68	337.98	344.21	336.91	343.68	344.16	340.64	183	0.62	35	75	40.98
AXISBPSETF	EQ	20-May-2022	10.25	10.36	10.36	10.22	10.35	10.34	10.34	6793	0.70	710	6107	89.90
AXISCADES	EQ	20-May-2022	140.70	144.00	147.70	144.00	147.70	147.70	147.21	41009	60.37	459	28917	70.51
AXISCETF	EQ	20-May-2022	66.36	66.40	68.43	66.40	68.25	68.25	66.51	978	0.65	17	968	98.98
AXISGOLD	EQ	20-May-2022	43.59	43.95	44.25	43.63	44.14	44.09	44.17	485870	214.59	998	463109	95.32
AXISHCETF	EQ	20-May-2022	79.09	78.25	80.95	78.25	79.42	79.47	79.83	1057	0.84	113	804	76.06
AXISNIFTY	EQ	20-May-2022	168.06	170.00	172.09	169.00	170.87	171.84	170.79	2397	4.09	142	1127	47.02
AXISTECETF	EQ	20-May-2022	291.17	299.90	299.90	285.05	293.90	292.13	290.16	5543	16.08	158	3262	58.85
AYMSYNTEX	EQ	20-May-2022	101.75	102.30	105.15	102.30	104.10	103.55	103.95	22158	23.03	602	8798	39.71
BAFNAPH	EQ	20-May-2022	125.60	131.75	131.80	126.00	126.00	126.00	126.72	1496	1.90	114	1037	69.32
BAGFILMS	BE	20-May-2022	6.80	7.05	7.10	6.95	7.10	7.10	7.09	116066	8.23	207	-	-
BAJAJ-AUTO	EQ	20-May-2022	3698.55	3760.00	3849.00	3735.00	3786.00	3787.80	3803.88	396832	15095.03	48718	136005	34.27
BAJAJCON	EQ	20-May-2022	147.55	148.30	150.00	147.40	149.40	149.30	148.53	269843	400.80	6500	108030	40.03
BAJAJELEC	EQ	20-May-2022	935.55	941.50	959.90	941.50	950.55	947.45	950.39	38639	367.22	3348	11727	30.35
BAJAJFINSV	EQ	20-May-2022	12413.85	12639.00	12699.00	12431.65	12545.15	12561.70	12572.56	323330	40650.85	52232	63175	19.54
BAJAJHCARE	EQ	20-May-2022	328.65	332.00	333.00	317.00	325.00	326.65	324.44	34461	111.81	2626	14048	40.76
BAJAJHIND	EQ	20-May-2022	15.40	15.70	16.15	15.65	15.75	15.85	15.99	12170165	1945.59	10681	5000743	41.09
BAJAJHLDNG	EQ	20-May-2022	4810.25	4894.00	4948.00	4848.00	4920.00	4922.80	4891.71	26994	1320.47	8127	11139	41.26
BAJFINANCE	EQ	20-May-2022	5707.00	5840.00	5841.95	5712.00	5780.15	5769.60	5772.86	1098610	63421.20	90935	288879	26.29
BALAJITELE	EQ	20-May-2022	58.60	59.50	61.25	59.10	60.70	60.70	60.36	81788	49.37	1077	38341	46.88
BALAMINES	EQ	20-May-2022	2918.50	2943.70	3016.70	2909.45	2960.00	2943.45	2962.72	58099	1721.31	8937	20178	34.73
BALAXI	EQ	20-May-2022	411.70	413.15	420.00	407.15	410.00	409.00	411.63	1598	6.58	124	908	56.82
BALKRISHNA	EQ	20-May-2022	45.60	47.40	47.70	43.55	43.55	44.05	45.15	8470	3.82	169	6497	76.71
BALKRISIND	EQ	20-May-2022	2102.45	2120.05	2143.00	2098.05	2110.00	2113.15	2115.50	159199	3367.86	12170	44005	27.64
BALLARPUR	BZ	20-May-2022	1.60	1.55	1.60	1.55	1.55	1.55	1.55	620336	9.63	360	-	-
BALMLAWRIE	EQ	20-May-2022	112.60	114.10	116.50	113.50	114.60	114.20	114.63	125627	144.00	3015	57854	46.05
BALPHARMA	EQ	20-May-2022	101.25	102.00	105.00	102.00	105.00	104.05	104.03	17774	18.49	466	10281	57.84
BALRAMCHIN	EQ	20-May-2022	407.05	413.00	424.55	412.15	423.00	423.20	419.44	1755558	7363.52	23425	331692	18.89
BANARBEADS	EQ	20-May-2022	74.50	74.00	79.95	74.00	75.80	77.30	76.31	7824	5.97	202	3596	45.96
BANARISUG	EQ	20-May-2022	2495.80	2533.15	2598.00	2491.30	2555.00	2558.20	2550.49	817	20.84	213	377	46.14
BANCOINDIA	EQ	20-May-2022	125.10	127.00	129.85	126.30	128.50	127.95	127.84	32148	41.10	849	19846	61.73
BANDHANBNK	EQ	20-May-2022	314.40	322.00	323.55	311.40	317.05	316.95	317.10	7976133	25292.52	67821	2119842	26.58
BANG	EQ	20-May-2022	45.95	46.30	47.60	43.70	44.50	44.00	44.53	51703	23.02	670	32884	63.60
BANKA	EQ	20-May-2022	72.80	74.70	75.00	70.70	72.30	72.75	72.96	3742	2.73	99	1588	42.44
BANKBARODA	EQ	20-May-2022	96.30	98.20	99.95	98.00	99.35	99.45	99.14	17897990	17743.31	61380	3291365	18.39
BANKBEES	EQ	20-May-2022	336.42	337.10	346.00	337.10	346.00	345.28	343.24	727852	2498.25	11199	454039	62.38
BANKINDIA	EQ	20-May-2022	43.60	44.60	45.20	44.35	44.85	45.05	44.84	1698052	761.33	5731	570279	33.58
BANSWRAS	EQ	20-May-2022	221.05	227.90	239.20	223.30	237.70	237.75	233.99	26521	62.06	876	15749	59.38
BARBEQUE	EQ	20-May-2022	968.40	965.00	988.35	961.50	983.00	982.00	977.80	116467	1138.82	7557	64705	55.56
BARTRONICS	BZ	20-May-2022	4.90	4.90	5.10	4.70	5.10	5.05	4.93	35011	1.72	102	-	-
BASF	EQ	20-May-2022	2458.40	2493.00	2517.95	2455.05	2465.00	2473.15	2489.74	10926	272.03	2607	4992	45.69
BASML	EQ	20-May-2022	66.95	67.50	69.40	67.40	68.65	68.30	68.12	93918	63.98	988	60060	63.95
BATAINDIA	EQ	20-May-2022	1735.80	1745.00	1767.15	1729.25	1750.00	1752.95	1749.86	532638	9320.41	21298	331035	62.15
BAYERCROP	EQ	20-May-2022	4755.20	4755.20	4779.95	4658.00	4673.15	4702.95	4713.69	4396	207.21	1977	1651	37.56
BBETF0432	EQ	20-May-2022	984.86	984.00	984.00	979.08	981.00	981.51	981.46	1258	12.35	38	887	70.51
BBL	EQ	20-May-2022	1589.15	1595.00	1597.15	1510.00	1526.00	1524.60	1532.67	27310	418.57	5476	11377	41.66
BBOX	EQ	20-May-2022	159.25	160.80	178.00	155.75	167.00	169.00	168.90	120629	203.74	5681	43929	36.42
BBTC	EQ	20-May-2022	918.85	934.90	991.15	931.05	979.30	977.10	973.76	170889	1664.04	10383	25397	14.86
BBTCL	SM	20-May-2022	250.00	243.55	243.55	241.00	241.00	241.60	241.63	6000	14.50	4	4000	66.67
BCG	EQ	20-May-2022	59.05	57.50	60.40	56.10	56.90	56.15	57.56	4736536	2726.43	25433	2918893	61.63
BCLIND	BE	20-May-2022	395.25	400.05	414.00	400.05	407.00	407.20	407.75	21628	88.19	484	-	-
BCONCEPTS	BE	20-May-2022	98.95	103.80	103.80	99.10	103.00	103.05	102.74	1085	1.11	23	-	-
BCP	EQ	20-May-2022	4.60	4.70	4.85	4.60	4.80	4.80	4.73	126248	5.98	310	74393	58.93
BDL	EQ	20-May-2022	720.95	746.00	777.00	731.05	760.00	761.10	760.78	3079361	23427.29	83913	355919	11.56
BEARDSELL	EQ	20-May-2022	14.90	15.20	15.30	14.55	14.85	14.85	14.92	19259	2.87	133	10807	56.11
BECTORFOOD	EQ	20-May-2022	290.55	296.90	298.65	289.10	291.05	291.25	292.94	61527	180.24	2593	20982	34.10
BEDMUTHA	EQ	20-May-2022	79.65	80.00	83.45	79.55	81.50	81.30	81.74	12886	10.53	195	5699	44.23
BEL	EQ	20-May-2022	227.50	231.00	238.35	229.55	236.05	234.95	235.06	5909711	13891.22	41033	2277292	38.53
BEML	EQ	20-May-2022	1389.75	1419.75	1431.15	1382.05	1386.50	1388.15	1401.25	102944	1442.50	7358	41882	40.68
BEPL	EQ	20-May-2022	113.90	115.10	117.20	114.10	115.30	115.55	115.49	120270	138.90	3602	61465	51.11
BERGEPAINT	EQ	20-May-2022	626.95	638.00	638.95	628.00	632.25	630.35	631.40	787158	4970.11	22639	511792	65.02
BESTAGRO	EQ	20-May-2022	786.55	807.90	835.00	783.20	829.50	817.50	810.94	35020	283.99	1457	9404	26.85
BETA	SM	20-May-2022	857.00	897.00	919.00	880.00	910.50	910.45	901.35	6800	61.29	34	4600	67.65
BEWLTD	SM	20-May-2022	636.50	636.00	640.00	606.30	636.30	620.85	627.21	2250	14.11	9	1750	77.78
BFINVEST	EQ	20-May-2022	267.20	270.50	278.20	268.15	272.80	273.65	273.56	10941	29.93	662	4292	39.23
BFUTILITIE	EQ	20-May-2022	319.15	324.75	335.00	323.90	332.65	331.80	329.26	115126	379.06	5426	33623	29.21
BGRENERGY	EQ	20-May-2022	69.70	70.60	74.55	70.60	72.05	72.30	72.78	136270	99.18	1950	60686	44.53
BHAGCHEM	EQ	20-May-2022	823.60	820.00	838.00	820.00	832.10	832.30	830.96	5117	42.52	145	4208	82.24
BHAGERIA	EQ	20-May-2022	205.65	206.70	213.45	206.70	208.50	209.70	210.42	11348	23.88	555	5766	50.81
BHAGYANGR	EQ	20-May-2022	40.00	40.75	41.25	39.55	39.95	39.95	40.26	20297	8.17	319	11029	54.34
BHAGYAPROP	EQ	20-May-2022	38.70	39.45	39.45	38.50	39.30	38.75	38.90	59743	23.24	48	56859	95.17
BHANDARI	EQ	20-May-2022	6.95	6.95	7.25	6.95	7.25	7.20	7.13	674942	48.09	1006	388076	57.50
BHARATFORG	EQ	20-May-2022	661.40	675.00	690.55	670.10	672.35	674.20	679.01	1095756	7440.29	30643	233654	21.32
BHARATGEAR	EQ	20-May-2022	135.05	137.55	144.80	137.55	144.80	142.65	141.13	11144	15.73	354	7267	65.21
BHARATRAS	EQ	20-May-2022	11574.15	11680.00	11893.70	11112.00	11250.00	11256.55	11393.47	3430	390.80	1750	1659	48.37
BHARATWIRE	EQ	20-May-2022	64.90	67.20	68.00	64.20	67.00	67.35	66.77	49390	32.98	592	26564	53.78
BHARTIARTL	EQ	20-May-2022	674.25	688.50	691.50	683.00	686.45	687.90	686.98	5577407	38315.59	138276	3368561	60.40
BHEL	EQ	20-May-2022	49.35	50.00	53.50	50.00	53.45	53.10	52.09	52063254	27118.86	75461	10288280	19.76
BIGBLOC	BE	20-May-2022	115.00	120.40	120.75	120.00	120.75	120.75	120.60	21429	25.84	255	-	-
BIL	EQ	20-May-2022	171.20	177.15	177.15	171.05	172.00	172.95	173.53	22041	38.25	638	14153	64.21
BINDALAGRO	EQ	20-May-2022	24.15	24.65	25.20	24.40	24.55	24.55	24.79	150914	37.41	966	77405	51.29
BIOCON	EQ	20-May-2022	322.50	327.05	340.85	325.75	339.20	340.00	336.89	3683548	12409.58	57637	621552	16.87
BIOFILCHEM	EQ	20-May-2022	57.35	58.00	58.70	57.70	57.95	58.15	58.16	10779	6.27	324	5065	46.99
BIRET	RR	20-May-2022	324.73	327.89	328.00	325.00	326.98	327.84	327.81	48418	158.72	1129	45986	94.98
BIRLACABLE	EQ	20-May-2022	124.65	125.95	129.75	125.70	126.90	127.15	127.41	77156	98.30	2223	33876	43.91
BIRLACORPN	EQ	20-May-2022	1014.85	1042.00	1055.00	1018.25	1033.90	1036.05	1034.44	44703	462.43	6002	14616	32.70
BIRLAMONEY	EQ	20-May-2022	59.80	60.65	61.80	60.60	60.70	60.95	61.11	32233	19.70	647	18848	58.47
BIRLATYRE	EQ	20-May-2022	9.05	8.60	8.60	8.60	8.60	8.60	8.60	444353	38.21	2193	444353	100.00
BKMINDST	BZ	20-May-2022	2.05	2.10	2.15	2.00	2.15	2.15	2.08	76446	1.59	158	-	-
BLBLIMITED	EQ	20-May-2022	23.45	24.30	24.60	22.35	24.60	24.15	23.22	126386	29.35	387	90504	71.61
BLISSGVS	EQ	20-May-2022	71.35	72.00	74.00	71.55	72.45	72.15	72.30	40045	28.95	1141	17870	44.62
BLKASHYAP	EQ	20-May-2022	21.55	21.55	22.50	21.55	21.95	21.95	22.08	37409	8.26	390	27473	73.44
BLS	EQ	20-May-2022	184.10	187.10	197.25	187.10	193.45	194.70	193.42	1840190	3559.30	26053	660639	35.90
BLUEDART	EQ	20-May-2022	7118.90	7250.00	7298.85	7150.00	7220.60	7248.35	7227.31	11922	861.64	3729	5233	43.89
BLUESTARCO	EQ	20-May-2022	1032.70	1039.80	1043.95	1006.55	1017.30	1014.65	1019.13	52135	531.32	5490	16930	32.47
BMETRICS	SM	20-May-2022	446.90	445.00	462.00	445.00	462.00	462.00	452.01	8400	37.97	7	7200	85.71
BODALCHEM	EQ	20-May-2022	94.95	96.15	99.50	96.05	99.15	98.80	97.94	415526	406.96	7573	91366	21.99
BOMDYEING	EQ	20-May-2022	102.80	104.90	113.90	104.60	110.95	111.65	110.04	6195762	6817.61	35329	1257633	20.30
BOROLTD	EQ	20-May-2022	314.10	318.80	320.45	313.10	314.85	314.45	316.73	35142	111.30	1906	17677	50.30
BORORENEW	EQ	20-May-2022	627.95	645.00	652.00	635.00	642.15	641.25	642.66	285692	1836.03	9292	97175	34.01
BOSCHLTD	EQ	20-May-2022	13393.65	13707.00	14257.40	13500.00	14071.00	14175.15	13919.04	69654	9695.17	15210	23347	33.52
BPCL	EQ	20-May-2022	326.65	332.00	334.85	328.00	333.00	332.80	332.92	3196697	10642.45	46816	1529316	47.84
BPL	EQ	20-May-2022	65.00	65.50	68.00	65.00	67.30	66.95	66.77	47567	31.76	652	30658	64.45
BRFL	BZ	20-May-2022	5.70	5.70	5.95	5.65	5.80	5.70	5.84	140699	8.22	222	-	-
BRIGADE	EQ	20-May-2022	433.75	434.65	452.95	434.65	447.00	449.65	448.92	294617	1322.60	8075	170529	57.88
BRIGHT	SM	20-May-2022	5.25	5.25	5.25	5.05	5.05	5.05	5.12	45000	2.30	14	39000	86.67
BRITANNIA	EQ	20-May-2022	3332.05	3360.00	3463.80	3352.00	3445.05	3450.25	3426.75	525530	18008.61	61746	239261	45.53
BRITANNIA	N2	20-May-2022	31.83	31.75	31.97	31.75	31.90	31.90	31.89	3767	1.20	37	3760	99.81
BRITANNIA	N3	20-May-2022	29.54	29.48	29.95	29.40	29.65	29.63	29.61	4657	1.38	120	3274	70.30
BRNL	EQ	20-May-2022	30.80	31.85	32.10	31.00	31.50	31.55	31.55	34997	11.04	450	11494	32.84
BROOKS	EQ	20-May-2022	79.30	81.80	83.90	81.70	82.50	81.90	82.33	8073	6.65	216	4337	53.72
BSE	EQ	20-May-2022	723.30	741.90	743.65	722.45	731.20	731.70	732.20	574186	4204.21	20006	189990	33.09
BSHSL	BE	20-May-2022	407.30	416.00	416.00	390.05	402.00	401.50	403.42	2443	9.86	56	-	-
BSL	EQ	20-May-2022	111.35	115.00	115.50	112.25	112.60	112.90	114.18	8255	9.43	303	4660	56.45
BSLGOLDETF	EQ	20-May-2022	45.87	46.15	46.50	45.72	46.15	46.15	46.17	4273	1.97	158	2801	65.55
BSLNIFTY	EQ	20-May-2022	17.66	17.94	18.15	17.66	18.15	18.10	17.99	22588	4.06	523	16631	73.63
BSLSENETFG	EQ	20-May-2022	50.62	51.65	52.30	50.62	52.00	51.75	51.70	2132	1.10	103	1574	73.83
BSOFT	EQ	20-May-2022	382.95	393.00	393.00	381.50	383.00	383.50	385.61	1816816	7005.77	28634	405534	22.32
BTML	SM	20-May-2022	117.70	121.95	123.55	121.95	123.55	123.55	123.40	13200	16.29	11	13200	100.00
BTML-RE	ST	20-May-2022	14.00	19.60	19.60	14.55	19.60	19.60	18.54	13200	2.45	11	13200	100.00
BURNPUR	EQ	20-May-2022	5.95	6.00	6.20	5.50	5.95	5.85	5.92	259502	15.35	574	142020	54.73
BUTTERFLY	EQ	20-May-2022	1410.10	1408.05	1414.90	1408.05	1410.30	1410.40	1411.32	31763	448.28	1581	23011	72.45
BVCL	BE	20-May-2022	24.75	23.80	25.00	23.80	24.75	24.75	24.12	1605	0.39	39	-	-
BYKE	BE	20-May-2022	37.90	38.65	38.65	37.05	37.50	38.35	38.04	23612	8.98	113	-	-
CALSOFT	EQ	20-May-2022	27.45	28.45	28.80	28.05	28.80	28.80	28.64	48986	14.03	475	33893	69.19
CAMLINFINE	EQ	20-May-2022	109.35	108.05	114.15	107.50	112.25	112.25	109.99	614211	675.59	10914	370022	60.24
CAMPUS	EQ	20-May-2022	334.20	339.00	345.45	335.00	342.00	342.95	340.48	1332175	4535.77	22388	409778	30.76
CAMS	EQ	20-May-2022	2145.05	2197.60	2260.65	2171.35	2259.00	2251.30	2235.46	108533	2426.21	14030	36329	33.47
CANBK	EQ	20-May-2022	186.95	190.90	194.85	190.25	194.20	194.40	192.71	8032646	15479.81	43137	1519507	18.92
CANDC	BZ	20-May-2022	3.90	3.90	4.05	3.90	4.05	4.05	4.04	5559	0.22	20	-	-
CANFINHOME	EQ	20-May-2022	452.65	458.00	474.75	458.00	470.40	471.60	466.50	1087573	5073.52	23113	298516	27.45
CANTABIL	EQ	20-May-2022	1034.40	1059.50	1097.00	1030.90	1094.00	1084.45	1056.69	24066	254.30	2432	6793	28.23
CAPACITE	EQ	20-May-2022	117.35	118.60	123.80	115.55	118.80	118.65	120.99	238303	288.31	3438	52036	21.84
CAPLIPOINT	EQ	20-May-2022	800.50	787.05	800.00	771.05	774.70	776.65	789.67	248738	1964.20	16369	47682	19.17
CAPTRUST	EQ	20-May-2022	111.90	116.80	117.30	112.10	112.10	113.35	114.02	7727	8.81	236	4289	55.51
CARBORUNIV	EQ	20-May-2022	709.30	718.00	722.20	701.45	713.25	712.85	712.36	565011	4024.89	6876	489892	86.70
CAREERP	EQ	20-May-2022	108.60	109.25	110.95	108.00	108.10	108.25	109.41	8220	8.99	317	5421	65.95
CARERATING	EQ	20-May-2022	426.05	428.20	450.00	425.30	444.55	446.15	437.88	133277	583.59	6183	51593	38.71
CARTRADE	EQ	20-May-2022	556.80	564.45	584.85	564.45	575.70	579.55	573.74	138448	794.34	5821	90862	65.63
CASTROLIND	EQ	20-May-2022	105.40	106.10	108.45	106.10	107.55	107.85	107.69	712781	767.63	7902	415723	58.32
CCCL	EQ	20-May-2022	2.45	2.45	2.45	2.35	2.40	2.40	2.39	481435	11.53	736	332502	69.06
CCHHL	EQ	20-May-2022	6.95	7.20	7.25	6.85	7.10	7.05	7.09	31892	2.26	136	19469	61.05
CCL	EQ	20-May-2022	365.20	368.60	371.70	361.00	364.00	363.95	365.19	145686	532.03	5073	54616	37.49
CDSL	EQ	20-May-2022	1133.05	1158.00	1160.75	1130.10	1140.00	1137.50	1140.92	327308	3734.33	24321	136982	41.85
CEATLTD	EQ	20-May-2022	1026.15	1034.25	1154.95	1030.00	1040.20	1046.95	1047.66	53812	563.77	5101	18963	35.24
CEBBCO	EQ	20-May-2022	55.75	57.70	58.50	56.40	56.50	56.70	57.37	295061	169.29	2780	171893	58.26
CELEBRITY	EQ	20-May-2022	15.45	16.55	16.95	16.00	16.65	16.90	16.64	155250	25.83	1063	85249	54.91
CENTENKA	EQ	20-May-2022	484.30	497.95	505.60	488.00	504.00	501.20	498.20	41843	208.46	4005	17035	40.71
CENTEXT	EQ	20-May-2022	9.95	10.15	10.30	9.90	9.95	10.00	10.13	97181	9.84	381	49961	51.41
CENTRALBK	EQ	20-May-2022	17.55	17.65	17.90	17.65	17.80	17.75	17.77	1041144	184.98	2325	489023	46.97
CENTRUM	EQ	20-May-2022	23.90	24.15	24.80	24.05	24.25	24.20	24.47	148743	36.40	815	85268	57.33
CENTUM	EQ	20-May-2022	421.55	410.00	440.00	407.05	435.00	437.95	430.87	8158	35.15	480	6510	79.80
CENTURYPLY	EQ	20-May-2022	535.40	548.00	550.00	532.35	535.00	534.65	537.58	106353	571.74	8650	44860	42.18
CENTURYTEX	EQ	20-May-2022	703.75	719.00	730.90	708.35	713.00	713.55	716.45	147859	1059.34	7302	44085	29.82
CERA	EQ	20-May-2022	3910.35	3929.95	4044.00	3910.90	4023.50	3982.65	3988.26	25474	1015.97	10340	13363	52.46
CEREBRAINT	EQ	20-May-2022	61.75	62.80	63.70	61.25	61.75	61.80	62.24	43682	27.19	1104	28216	64.59
CESC	EQ	20-May-2022	79.75	80.45	80.75	78.80	79.00	79.05	79.78	1661576	1325.60	12922	1019289	61.34
CGCL	EQ	20-May-2022	616.80	622.95	650.00	622.95	630.00	633.65	636.52	112455	715.80	3302	74793	66.51
CGPOWER	EQ	20-May-2022	171.75	176.00	178.00	170.55	172.50	172.20	173.60	702800	1220.09	7954	324458	46.17
CHALET	EQ	20-May-2022	287.20	294.00	305.50	287.10	299.50	302.30	297.46	226958	675.11	5636	94201	41.51
CHAMBLFERT	EQ	20-May-2022	400.55	396.00	405.00	390.85	396.50	396.05	397.13	2487732	9879.54	35373	234938	9.44
CHEMBOND	EQ	20-May-2022	167.40	168.40	170.40	167.00	168.60	169.00	169.08	4243	7.17	201	2347	55.31
CHEMCON	EQ	20-May-2022	273.00	276.75	313.80	275.00	295.50	296.50	301.72	836775	2524.73	27585	99367	11.87
CHEMFAB	BE	20-May-2022	186.40	188.00	194.00	187.05	192.55	193.25	191.57	6409	12.28	158	-	-
CHEMPLASTS	EQ	20-May-2022	493.05	503.80	503.80	478.90	486.50	482.85	489.69	222425	1089.20	11497	113922	51.22
CHENNPETRO	EQ	20-May-2022	327.25	337.40	343.60	333.80	343.60	342.90	341.67	3888735	13286.64	25281	1304817	33.55
CHOICEIN	EQ	20-May-2022	316.00	318.00	327.40	316.00	323.95	325.20	323.39	48102	155.56	2049	11617	24.15
CHOLAFIN	EQ	20-May-2022	638.55	644.70	665.00	642.15	646.00	645.85	648.11	1256877	8145.99	31086	738283	58.74
CHOLAHLDNG	EQ	20-May-2022	612.60	620.00	634.90	611.55	625.95	627.95	622.06	10779	67.05	1108	4558	42.29
CIGNITITEC	EQ	20-May-2022	418.60	413.00	430.80	410.30	421.70	423.45	423.23	146859	621.55	3986	94217	64.15
CINELINE	BE	20-May-2022	125.90	128.90	131.85	125.00	125.50	126.30	127.36	22371	28.49	187	-	-
CINEVISTA	EQ	20-May-2022	13.55	14.05	14.15	13.30	13.55	13.80	13.72	41573	5.70	203	27041	65.04
CIPLA	EQ	20-May-2022	938.00	950.00	982.60	939.00	976.00	978.40	973.13	2594816	25251.06	76007	1155044	44.51
CLEAN	EQ	20-May-2022	1701.10	1725.10	1725.10	1702.00	1713.00	1709.90	1713.59	30742	526.79	4623	12437	40.46
CLEDUCATE	EQ	20-May-2022	129.70	135.00	136.00	123.25	123.25	123.30	125.96	258079	325.08	2565	150475	58.31
CLNINDIA	EQ	20-May-2022	460.80	465.00	471.90	462.00	471.90	470.50	468.77	9429	44.20	753	4722	50.08
CLSEL	EQ	20-May-2022	111.20	114.00	115.35	109.25	111.90	110.15	112.75	71845	81.01	4488	32415	45.12
CMICABLES	EQ	20-May-2022	29.45	29.50	31.45	29.50	30.35	30.00	30.24	21639	6.54	306	5731	26.48
CMSINFO	EQ	20-May-2022	238.05	241.90	246.50	234.00	234.60	236.50	240.42	460729	1107.68	12915	238943	51.86
COALINDIA	EQ	20-May-2022	181.20	184.50	186.85	183.55	185.90	185.95	185.58	6365038	11812.54	49827	1319082	20.72
COASTCORP	EQ	20-May-2022	314.40	316.05	321.30	311.00	311.95	313.45	316.90	21950	69.56	3170	10131	46.15
COCHINSHIP	EQ	20-May-2022	312.95	319.60	325.50	316.00	321.80	323.80	322.35	146172	471.18	6634	50707	34.69
COFFEEDAY	EQ	20-May-2022	42.00	42.90	44.75	42.80	43.95	43.70	43.30	544341	235.69	2677	325121	59.73
COFORGE	EQ	20-May-2022	3664.80	3759.00	3800.00	3672.20	3785.05	3786.95	3733.71	230550	8608.06	20562	61028	26.47
COLPAL	EQ	20-May-2022	1564.60	1574.90	1605.00	1573.05	1589.00	1586.90	1591.91	200359	3189.54	13125	104330	52.07
COMPINFO	EQ	20-May-2022	27.95	28.75	31.05	28.45	29.00	29.25	29.73	711067	211.41	3680	236301	33.23
COMPUSOFT	EQ	20-May-2022	21.85	22.25	23.00	21.95	22.20	22.00	22.52	73157	16.47	535	41036	56.09
CONCOR	EQ	20-May-2022	606.70	610.00	618.20	554.00	577.00	573.40	583.26	6813913	39742.61	132741	1818853	26.69
CONFIPET	EQ	20-May-2022	50.60	52.10	52.30	50.85	51.05	51.30	51.51	208842	107.57	2405	102275	48.97
CONSOFINVT	EQ	20-May-2022	132.95	136.70	138.45	134.45	136.50	137.10	137.03	4021	5.51	95	2932	72.92
CONSUMBEES	EQ	20-May-2022	72.13	72.15	74.43	72.15	73.70	73.65	73.33	2627	1.93	117	1975	75.18
CONTI	SM	20-May-2022	8.25	8.30	8.30	7.85	7.85	7.85	8.08	6666	0.54	2	6666	100.00
CONTROLPR	EQ	20-May-2022	416.60	434.00	491.70	433.00	442.25	443.15	450.65	117083	527.63	8465	35929	30.69
COOLCAPS	SM	20-May-2022	82.95	87.00	87.05	85.40	85.50	85.50	86.17	33000	28.44	11	27000	81.82
CORALFINAC	EQ	20-May-2022	38.75	39.45	41.00	38.80	39.00	39.65	39.83	20115	8.01	426	11537	57.36
CORDSCABLE	EQ	20-May-2022	52.70	53.45	55.30	52.20	52.20	53.75	54.16	17732	9.60	222	7956	44.87
COROMANDEL	EQ	20-May-2022	908.65	917.00	934.50	911.10	927.25	929.95	928.57	526525	4889.18	20103	174420	33.13
COSMOFILMS	EQ	20-May-2022	1669.60	1700.00	1721.00	1682.40	1697.00	1698.05	1701.92	37982	646.43	4584	17307	45.57
COUNCODOS	EQ	20-May-2022	4.90	4.90	5.10	4.85	5.00	5.00	4.97	44492	2.21	135	29041	65.27
CPSEETF	EQ	20-May-2022	34.46	34.46	35.25	34.46	34.95	34.98	34.93	1452663	507.41	2287	1367943	94.17
CRAFTSMAN	EQ	20-May-2022	2220.95	2259.00	2321.10	2232.95	2321.10	2304.15	2275.03	9847	224.02	2067	4926	50.03
CREATIVE	EQ	20-May-2022	545.20	559.70	569.90	550.80	569.90	567.50	560.66	2876	16.12	164	1851	64.36
CREDITACC	EQ	20-May-2022	961.80	974.00	1020.00	971.85	995.15	999.95	1002.18	209494	2099.51	12150	109333	52.19
CREST	EQ	20-May-2022	174.15	175.00	175.00	172.70	175.00	174.80	174.05	1199	2.09	30	344	28.69
CRISIL	EQ	20-May-2022	3659.10	3787.70	3800.00	3723.35	3724.00	3771.05	3769.18	89696	3380.81	13945	27841	31.04
CROMPTON	EQ	20-May-2022	336.20	339.70	343.60	338.50	342.40	342.30	341.05	620217	2115.22	18541	353626	57.02
CROWN	EQ	20-May-2022	30.70	29.75	32.20	29.75	32.20	31.90	31.35	12247	3.84	76	8450	69.00
CSBBANK	EQ	20-May-2022	184.50	186.00	194.00	184.40	185.00	186.30	187.31	226887	424.99	4944	142582	62.84
CTE	EQ	20-May-2022	60.55	62.00	62.50	59.20	60.30	59.80	61.04	20251	12.36	462	11152	55.07
CUB	EQ	20-May-2022	124.90	126.45	126.45	123.95	125.00	125.05	125.19	586582	734.35	6181	220399	37.57
CUBEXTUB	EQ	20-May-2022	24.95	26.95	27.40	24.30	27.40	27.20	26.91	33650	9.06	488	18978	56.40
CUMMINSIND	EQ	20-May-2022	991.45	1015.00	1020.00	992.90	1010.00	1008.70	1007.23	698976	7040.29	14782	434689	62.19
CUPID	EQ	20-May-2022	248.80	256.85	260.95	246.40	255.55	256.20	253.87	45499	115.51	1509	25160	55.30
CYBERMEDIA	BE	20-May-2022	21.05	21.00	21.10	20.00	20.00	20.10	20.35	8494	1.73	63	-	-
CYBERTECH	EQ	20-May-2022	142.95	145.50	154.30	144.10	149.25	149.40	149.32	121800	181.87	2481	54144	44.45
CYIENT	EQ	20-May-2022	775.45	788.00	793.60	780.30	785.00	786.10	786.02	54895	431.48	4459	19109	34.81
DAAWAT	EQ	20-May-2022	84.85	86.40	89.45	84.80	85.65	85.65	86.87	3553093	3086.64	21184	1316236	37.04
DABUR	EQ	20-May-2022	492.10	497.70	507.35	496.85	504.00	503.35	503.44	2149292	10820.42	62292	1275622	59.35
DALBHARAT	EQ	20-May-2022	1369.15	1386.75	1411.00	1384.70	1400.00	1399.50	1398.35	291685	4078.78	20186	172243	59.05
DALMIASUG	EQ	20-May-2022	441.95	448.70	455.50	442.10	446.05	446.85	449.72	72045	324.00	3967	16335	22.67
DAMODARIND	EQ	20-May-2022	52.95	52.25	54.95	52.20	54.75	54.40	54.19	14020	7.60	265	9087	64.81
DANGEE	EQ	20-May-2022	352.95	353.00	359.45	350.35	355.25	356.25	355.40	2615	9.29	124	1814	69.37
DATAMATICS	EQ	20-May-2022	314.10	317.10	326.40	312.50	316.15	317.95	319.92	253237	810.15	8003	80148	31.65
DATAPATTNS	EQ	20-May-2022	704.05	712.60	744.00	712.60	736.00	735.15	731.35	135980	994.48	9596	40204	29.57
DBCORP	EQ	20-May-2022	80.90	81.00	83.85	80.90	83.05	83.05	81.79	587581	480.56	4067	503008	85.61
DBL	EQ	20-May-2022	224.25	228.85	231.45	226.60	229.00	228.95	228.93	253728	580.86	6765	88421	34.85
DBREALTY	BE	20-May-2022	66.15	63.90	69.45	63.90	68.10	67.10	67.80	164769	111.72	783	-	-
DBSTOCKBRO	EQ	20-May-2022	24.95	23.95	25.50	23.90	24.05	24.15	24.37	922	0.22	62	368	39.91
DCAL	EQ	20-May-2022	118.40	120.25	124.25	120.10	120.90	120.90	121.55	189115	229.88	3914	102984	54.46
DCBBANK	EQ	20-May-2022	82.90	83.00	86.00	83.00	84.70	85.00	84.78	2230028	1890.70	10530	1241194	55.66
DCM	EQ	20-May-2022	75.25	76.95	77.90	75.40	77.10	76.05	76.63	39023	29.90	1260	15056	38.58
DCMFINSERV	BE	20-May-2022	3.05	3.15	3.15	3.10	3.15	3.15	3.14	421	0.01	7	-	-
DCMNVL	EQ	20-May-2022	195.50	199.00	205.25	199.00	205.25	205.25	203.75	15819	32.23	547	11558	73.06
DCMSHRIRAM	EQ	20-May-2022	952.00	960.00	1017.55	955.80	1010.00	1009.90	985.66	199748	1968.84	11178	72284	36.19
DCMSRIND	EQ	20-May-2022	92.95	94.70	97.60	91.25	95.40	95.35	94.79	197727	187.43	3132	79490	40.20
DCW	EQ	20-May-2022	42.35	43.30	44.45	42.90	44.00	43.90	43.80	756597	331.41	2429	385004	50.89
DECCANCE	EQ	20-May-2022	495.90	503.90	517.00	502.65	512.00	511.70	507.33	4973	25.23	542	2725	54.80
DEEPAKFERT	EQ	20-May-2022	558.60	572.50	576.60	563.05	575.00	571.50	570.20	168349	959.93	5135	83465	49.58
DEEPAKNTR	EQ	20-May-2022	1981.75	2015.00	2034.00	1953.00	1969.80	1964.85	1980.31	585809	11600.81	40957	204370	34.89
DEEPENR	BE	20-May-2022	91.65	93.95	96.20	93.95	96.20	96.20	95.60	46885	44.82	289	-	-
DEEPINDS	EQ	20-May-2022	234.80	244.00	249.90	237.00	239.10	238.15	242.94	202701	492.43	6141	83221	41.06
DELPHIFX	EQ	20-May-2022	477.55	505.00	505.00	480.05	492.50	490.95	490.63	953	4.68	132	411	43.13
DELTACORP	EQ	20-May-2022	228.40	233.00	235.70	226.05	234.50	234.25	231.03	3000984	6933.10	26525	765455	25.51
DELTAMAGNT	EQ	20-May-2022	85.00	88.70	88.70	81.55	83.00	83.70	84.64	2486	2.10	184	1629	65.53
DEN	EQ	20-May-2022	36.20	36.65	37.30	36.55	37.00	37.00	36.90	423470	156.27	1789	205726	48.58
DENORA	EQ	20-May-2022	750.70	779.95	788.20	760.20	788.20	788.20	786.00	41670	327.53	1000	18329	43.99
DESTINY	SM	20-May-2022	14.05	14.75	14.75	14.75	14.75	14.75	14.75	24000	3.54	4	24000	100.00
DEVIT	BE	20-May-2022	175.80	178.00	184.55	178.00	184.55	184.40	183.46	30998	56.87	473	-	-
DEVYANI	EQ	20-May-2022	151.00	154.00	154.70	151.85	152.95	152.70	153.31	1119431	1716.17	6655	723648	64.64
DFMFOODS	EQ	20-May-2022	229.95	231.10	236.90	224.20	230.00	228.55	231.01	39963	92.32	1470	20726	51.86
DGCONTENT	BE	20-May-2022	14.90	14.75	15.60	14.75	15.50	15.50	15.51	23929	3.71	20	-	-
DHAMPURSUG	BE	20-May-2022	285.75	285.00	288.00	275.10	278.60	279.45	279.95	179795	503.33	5411	-	-
DHANBANK	EQ	20-May-2022	13.45	13.75	13.80	13.15	13.30	13.25	13.31	737887	98.20	1945	358722	48.61
DHANI	EQ	20-May-2022	50.00	52.00	52.50	51.00	52.50	52.50	52.39	792282	415.07	2468	739655	93.36
DHANILOANS	N6	20-May-2022	995.00	995.00	995.00	993.00	993.00	994.25	994.43	21	0.21	3	21	100.00
DHANILOANS	N8	20-May-2022	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	100	1.29	2	100	100.00
DHANILOANS	NF	20-May-2022	995.00	980.00	980.00	980.00	980.00	980.00	980.00	81	0.79	6	81	100.00
DHANILOANS	NG	20-May-2022	1015.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	47	0.48	1	47	100.00
DHANILOANS	NR	20-May-2022	950.10	990.00	990.00	956.10	956.10	956.10	980.31	70	0.69	2	70	100.00
DHANILOANS	NU	20-May-2022	949.00	993.50	993.50	993.50	993.50	993.50	993.50	1	0.01	1	1	100.00
DHANILOANS	NV	20-May-2022	950.00	970.00	970.00	970.00	970.00	970.00	970.00	199	1.93	4	199	100.00
DHANILOANS	NX	20-May-2022	985.21	1001.00	1001.00	990.00	1000.00	1000.00	994.75	104	1.03	9	104	100.00
DHANUKA	EQ	20-May-2022	734.10	748.00	748.00	726.00	730.00	727.50	736.09	15848	116.66	2018	7777	49.07
DHANVARSHA	EQ	20-May-2022	75.60	75.00	79.50	75.00	76.50	77.55	77.89	108473	84.49	4895	53519	49.34
DHARAMSI	EQ	20-May-2022	342.00	344.05	360.00	343.60	360.00	355.25	354.11	13605	48.18	1066	7716	56.71
DHARSUGAR	EQ	20-May-2022	13.10	12.80	13.45	12.45	12.45	12.45	12.77	637247	81.40	1459	409990	64.34
DHRUV	EQ	20-May-2022	56.55	56.00	57.00	54.50	56.00	55.40	55.87	37728	21.08	308	11982	31.76
DHUNINV	EQ	20-May-2022	628.80	628.80	648.70	628.80	638.00	641.00	637.66	923	5.89	146	489	52.98
DIAMONDYD	EQ	20-May-2022	627.75	632.00	662.90	628.95	653.05	653.90	645.07	9227	59.52	876	6598	71.51
DICIND	EQ	20-May-2022	325.60	323.40	346.90	323.40	344.60	341.50	334.30	2910	9.73	297	1029	35.36
DIGISPICE	EQ	20-May-2022	31.15	31.15	33.00	31.15	31.90	31.80	32.06	63928	20.50	731	38963	60.95
DIGJAMLMTD	BE	20-May-2022	149.00	145.10	156.45	143.05	153.40	150.45	150.86	2129	3.21	84	-	-
DIL	EQ	20-May-2022	111.10	114.90	115.00	112.00	115.00	114.45	113.31	16778	19.01	113	942	5.61
DISHTV	EQ	20-May-2022	13.80	14.05	14.05	13.40	13.50	13.50	13.68	3532190	483.32	4406	2320251	65.69
DIVISLAB	EQ	20-May-2022	4199.20	4260.00	4325.00	4220.00	4307.05	4304.80	4286.82	396121	16981.00	55400	201702	50.92
DIVOPPBEES	EQ	20-May-2022	42.60	43.29	50.30	42.65	43.52	43.27	44.98	22133	9.96	205	8906	40.24
DIXON	EQ	20-May-2022	3379.25	3419.00	3475.00	3385.90	3424.00	3428.15	3420.14	184764	6319.19	18953	40535	21.94
DLF	EQ	20-May-2022	320.60	326.00	336.50	323.00	331.30	331.50	331.29	8095291	26818.69	80680	2058924	25.43
DLINKINDIA	EQ	20-May-2022	128.75	134.95	134.95	130.50	132.00	132.45	132.60	99613	132.09	2905	26424	26.53
DMART	EQ	20-May-2022	3614.85	3708.90	3717.20	3610.00	3620.85	3630.40	3660.40	334172	12232.02	34706	108646	32.51
DNAMEDIA	EQ	20-May-2022	2.45	2.50	2.50	2.35	2.35	2.35	2.36	68021	1.61	139	64072	94.19
DODLA	EQ	20-May-2022	480.95	484.95	491.00	480.00	480.50	480.85	483.46	15192	73.45	1625	6938	45.67
DOLATALGO	EQ	20-May-2022	80.30	82.70	82.70	80.40	81.35	80.65	81.42	87374	71.14	1556	50921	58.28
DOLLAR	EQ	20-May-2022	492.75	499.25	519.50	499.25	512.00	511.45	509.00	56058	285.34	3829	20661	36.86
DONEAR	EQ	20-May-2022	53.20	55.25	55.80	50.60	55.65	55.15	53.88	28992	15.62	282	18963	65.41
DPABHUSHAN	EQ	20-May-2022	413.15	432.00	432.00	415.05	415.05	418.05	421.71	7314	30.84	306	4156	56.82
DPSCLTD	EQ	20-May-2022	12.85	12.90	13.20	12.75	12.95	12.90	12.92	65858	8.51	394	35695	54.20
DPWIRES	EQ	20-May-2022	323.70	337.95	339.85	330.85	339.70	337.70	338.28	23328	78.91	430	14944	64.06
DREDGECORP	EQ	20-May-2022	296.95	304.95	316.20	301.85	312.05	312.30	311.59	119595	372.64	4293	27137	22.69
DRREDDY	EQ	20-May-2022	3929.45	3975.00	4299.10	3975.00	4228.00	4249.10	4205.23	2480315	104302.83	161991	539018	21.73
DSPN50ETF	EQ	20-May-2022	159.03	160.00	162.80	160.00	162.00	162.00	161.22	14543	23.45	24	11534	79.31
DSPNEWETF	EQ	20-May-2022	182.73	186.00	186.60	183.25	186.60	186.59	185.73	2049	3.81	69	1933	94.34
DSPQ50ETF	EQ	20-May-2022	154.00	158.65	158.65	155.00	156.25	156.25	155.73	3478	5.42	82	2304	66.24
DSSL	EQ	20-May-2022	269.30	278.00	279.90	273.60	279.90	276.75	276.99	24606	68.16	859	11567	47.01
DTIL	EQ	20-May-2022	246.00	249.65	257.90	247.10	250.00	249.85	249.76	3002	7.50	235	1761	58.66
DUCON	EQ	20-May-2022	22.05	22.50	23.15	21.50	22.50	22.50	22.52	114787	25.85	763	70031	61.01
DUGLOBAL	SM	20-May-2022	438.00	439.95	440.00	439.95	440.00	440.00	439.98	2000	8.80	2	2000	100.00
DVL	EQ	20-May-2022	205.40	206.25	212.10	205.85	211.80	211.25	209.94	12762	26.79	426	6874	53.86
DWARKESH	EQ	20-May-2022	116.65	119.40	121.35	117.65	118.25	119.80	119.48	1502683	1795.43	11806	384454	25.58
DYNAMATECH	EQ	20-May-2022	1819.40	1846.70	1940.00	1831.00	1910.00	1915.05	1899.62	6990	132.78	1536	2589	37.04
DYNAMIC	SM	20-May-2022	15.75	15.75	15.75	15.75	15.75	15.75	15.75	2000	0.32	1	2000	100.00
DYNPRO	EQ	20-May-2022	499.25	506.65	525.95	506.00	514.80	516.20	517.71	28288	146.45	2249	10316	36.47
E2E	EQ	20-May-2022	130.95	131.05	135.50	125.50	135.50	130.70	129.95	1950	2.53	76	1576	80.82
EASEMYTRIP	EQ	20-May-2022	413.55	424.95	434.20	423.35	434.00	434.00	431.83	3164379	13664.65	23840	1058158	33.44
EASTSILK	EQ	20-May-2022	5.30	5.45	5.55	5.15	5.50	5.45	5.39	39600	2.13	182	13734	34.68
EASUNREYRL	BZ	20-May-2022	2.50	2.50	2.50	2.40	2.40	2.40	2.40	6604	0.16	19	-	-
EBBETF0423	EQ	20-May-2022	1168.87	1168.87	1170.00	1165.11	1165.35	1165.32	1165.45	11041	128.68	98	10442	94.57
EBBETF0425	EQ	20-May-2022	1061.66	1062.00	1067.00	1059.60	1063.00	1063.83	1062.93	17268	183.55	100	17244	99.86
EBBETF0430	EQ	20-May-2022	1168.54	1174.00	1174.00	1166.10	1172.97	1171.95	1170.68	15250	178.53	150	13444	88.16
EBBETF0431	EQ	20-May-2022	1037.10	1036.10	1039.99	1036.10	1038.00	1039.10	1038.59	7519	78.09	111	5058	67.27
ECLERX	EQ	20-May-2022	2136.20	2141.10	2205.00	2141.10	2193.45	2193.10	2188.74	43163	944.72	7062	35178	81.50
ECLFINANCE	NG	20-May-2022	1000.00	991.11	1004.00	991.11	1004.00	1004.00	991.92	16	0.16	2	16	100.00
ECLFINANCE	NH	20-May-2022	1405.04	1404.00	1404.00	1400.00	1400.00	1400.00	1402.00	100	1.40	2	100	100.00
ECLFINANCE	NI	20-May-2022	1063.90	1062.00	1064.90	1062.00	1064.90	1064.90	1062.22	65	0.69	3	65	100.00
ECLFINANCE	NJ	20-May-2022	963.00	969.00	969.00	965.00	969.00	969.00	968.03	460	4.45	13	460	100.00
ECLFINANCE	NK	20-May-2022	980.00	980.01	985.00	980.00	985.00	985.00	980.60	126	1.24	5	111	88.10
ECLFINANCE	NO	20-May-2022	995.26	1000.00	1003.00	1000.00	1003.00	1003.00	1001.47	275	2.75	11	275	100.00
ECLFINANCE	NQ	20-May-2022	1366.00	1375.00	1375.00	1375.00	1375.00	1375.00	1375.00	15	0.21	1	15	100.00
ECLFINANCE	NR	20-May-2022	1004.00	1005.99	1005.99	1002.50	1005.00	1004.75	1004.76	256	2.57	15	256	100.00
ECLFINANCE	NS	20-May-2022	988.00	987.00	988.00	982.00	985.00	985.00	986.71	402	3.97	11	402	100.00
EDELWEISS	EQ	20-May-2022	55.50	56.75	57.50	55.95	57.00	57.20	56.67	822883	466.31	6128	249622	30.34
EDUCOMP	BZ	20-May-2022	3.75	3.85	3.85	3.65	3.70	3.70	3.73	27977	1.04	99	-	-
EHFLNCD	N5	20-May-2022	996.00	999.00	999.00	989.91	989.91	989.91	992.94	3	0.03	2	3	100.00
EHFLNCD	N6	20-May-2022	1025.00	1026.00	1028.00	1025.00	1028.00	1028.00	1026.16	38	0.39	4	34	89.47
EICHERMOT	EQ	20-May-2022	2650.50	2693.95	2720.00	2652.15	2700.00	2707.80	2694.28	687007	18509.91	43900	294520	42.87
EIDPARRY	EQ	20-May-2022	489.20	494.50	497.45	490.05	491.65	493.30	494.09	179343	886.11	7648	81907	45.67
EIFFL	EQ	20-May-2022	117.50	115.40	117.50	111.20	114.10	115.10	114.20	6352	7.25	362	4154	65.40
EIHAHOTELS	EQ	20-May-2022	398.45	402.10	438.00	397.85	408.80	413.70	416.43	62610	260.72	2289	15149	24.20
EIHOTEL	EQ	20-May-2022	138.40	138.80	139.95	135.35	139.00	138.70	137.82	270918	373.38	5289	102698	37.91
EIMCOELECO	EQ	20-May-2022	332.25	337.15	344.25	336.05	336.70	339.00	341.42	2601	8.88	189	1899	73.01
EKC	EQ	20-May-2022	172.85	176.00	181.45	174.00	175.50	175.35	178.70	130198	232.66	2376	67649	51.96
ELDEHSG	EQ	20-May-2022	631.30	637.00	652.15	615.05	622.00	629.70	633.78	1333	8.45	215	908	68.12
ELECON	EQ	20-May-2022	190.75	195.00	209.25	195.00	204.00	204.65	205.16	2020396	4145.03	25115	639621	31.66
ELECTCAST	EQ	20-May-2022	35.75	36.55	37.20	36.35	36.85	36.80	36.84	491438	181.03	1908	225631	45.91
ELECTHERM	EQ	20-May-2022	105.85	106.75	107.85	104.15	104.15	105.00	105.44	16383	17.27	336	10047	61.33
ELGIEQUIP	EQ	20-May-2022	332.10	332.00	344.90	327.40	337.00	337.75	338.84	546070	1850.29	13155	163326	29.91
ELGIRUBCO	BE	20-May-2022	31.70	32.00	32.00	31.20	31.95	31.90	31.69	8201	2.60	79	-	-
EMAMILTD	EQ	20-May-2022	410.35	418.20	429.50	410.55	424.00	424.30	416.83	349140	1455.32	15831	147072	42.12
EMAMIPAP	EQ	20-May-2022	168.55	175.00	179.60	168.35	175.35	176.65	174.92	157753	275.94	3375	87201	55.28
EMAMIREAL	EQ	20-May-2022	59.80	59.60	62.25	59.60	61.40	61.50	61.31	13202	8.09	253	9348	70.81
EMBASSY	RR	20-May-2022	373.20	375.85	382.00	370.50	371.67	373.22	375.01	213537	800.78	5546	169350	79.31
EMKAY	EQ	20-May-2022	109.90	114.50	117.90	108.10	109.60	110.90	112.56	261155	293.96	7562	84510	32.36
EMMBI	EQ	20-May-2022	87.90	90.05	91.65	88.60	89.85	89.55	89.93	18704	16.82	584	10386	55.53
ENDURANCE	EQ	20-May-2022	1207.65	1204.00	1256.00	1175.60	1245.05	1246.20	1233.42	194096	2394.02	9348	109818	56.58
ENERGYDEV	EQ	20-May-2022	18.05	18.70	18.95	18.10	18.95	18.85	18.62	78632	14.64	482	36743	46.73
ENGINERSIN	EQ	20-May-2022	58.90	59.70	60.20	59.35	59.45	59.45	59.64	495364	295.45	3222	282578	57.04
ENIL	EQ	20-May-2022	193.60	195.60	199.10	193.35	193.50	194.55	195.86	11908	23.32	356	6624	55.63
EPL	EQ	20-May-2022	157.00	158.60	163.50	158.55	159.75	160.50	160.38	114503	183.64	4892	59358	51.84
EQUIPPP	EQ	20-May-2022	68.15	70.00	71.00	65.20	68.20	67.75	67.30	14661	9.87	354	8839	60.29
EQUITAS	EQ	20-May-2022	115.50	113.00	115.90	102.80	108.10	108.25	109.33	3271277	3576.45	45090	1204273	36.81
EQUITASBNK	EQ	20-May-2022	59.45	55.50	58.05	51.55	52.95	52.55	53.56	6512513	3487.82	32871	1936743	29.74
ERFLNCDI	N3	20-May-2022	990.00	1049.00	1059.00	951.00	995.55	995.55	1002.58	53	0.53	4	25	47.17
ERFLNCDI	N4	20-May-2022	995.00	995.00	995.00	995.00	995.00	995.00	995.00	134	1.33	2	134	100.00
ERFLNCDI	N5	20-May-2022	890.00	893.00	895.00	891.00	891.00	894.32	894.53	188	1.68	4	188	100.00
ERIS	EQ	20-May-2022	699.80	705.00	724.00	701.05	707.50	716.10	714.13	121951	870.89	7762	29012	23.79
EROSMEDIA	EQ	20-May-2022	24.60	25.80	25.80	25.00	25.80	25.80	25.79	458501	118.23	368	294260	64.18
ESABINDIA	EQ	20-May-2022	3548.65	3549.00	3850.00	3549.00	3789.00	3791.90	3755.62	40840	1533.80	8548	12659	31.00
ESCORTS	EQ	20-May-2022	1598.35	1610.00	1641.50	1610.00	1639.80	1637.40	1632.87	187401	3060.02	11638	70687	37.72
ESSARSHPNG	EQ	20-May-2022	7.50	7.65	8.25	7.50	7.85	7.85	7.91	306995	24.30	498	150015	48.87
ESSEN-RE	BE	20-May-2022	0.15	0.15	0.15	0.10	0.15	0.15	0.14	5403230	7.79	529	-	-
ESTER	EQ	20-May-2022	144.20	145.45	148.40	142.20	142.55	144.45	145.69	188526	274.67	4750	86861	46.07
EUROBOND	SM	20-May-2022	107.80	109.70	109.70	109.70	109.70	109.70	109.70	2000	2.19	1	2000	100.00
EVEREADY	EQ	20-May-2022	309.30	313.00	315.00	310.40	313.00	314.25	313.61	134407	421.51	1467	82764	61.58
EVERESTIND	EQ	20-May-2022	560.65	564.00	583.90	564.00	576.80	570.60	570.70	20414	116.50	1757	6746	33.05
EXCEL	BE	20-May-2022	6.15	6.10	6.45	6.00	6.40	6.35	6.25	53429	3.34	193	-	-
EXCELINDUS	EQ	20-May-2022	1288.25	1350.00	1354.90	1315.35	1336.00	1333.80	1334.22	23222	309.83	3164	7623	32.83
EXIDEIND	EQ	20-May-2022	141.65	142.65	144.50	142.65	144.40	144.10	143.91	1500335	2159.11	18194	619461	41.29
EXPLEOSOL	EQ	20-May-2022	1344.00	1373.60	1399.70	1319.95	1334.00	1328.85	1349.23	27685	373.53	4284	10187	36.80
EXXARO	EQ	20-May-2022	103.90	106.45	112.80	104.00	111.65	111.05	108.96	93521	101.90	1685	45996	49.18
FACT	EQ	20-May-2022	122.30	124.90	127.00	123.15	126.00	125.80	124.88	189644	236.83	3329	44189	23.30
FAIRCHEMOR	EQ	20-May-2022	1296.70	1321.95	1321.95	1281.00	1298.70	1299.45	1298.39	20279	263.30	5889	6037	29.77
FCL	EQ	20-May-2022	176.10	180.45	183.80	179.60	180.20	180.80	181.74	298520	542.53	3108	123972	41.53
FCONSUMER	EQ	20-May-2022	2.40	2.40	2.45	2.30	2.35	2.35	2.36	11243994	265.80	8540	5318522	47.30
FCSSOFT	EQ	20-May-2022	3.20	3.20	3.35	3.15	3.30	3.25	3.27	6401686	209.43	4600	3680851	57.50
FDC	EQ	20-May-2022	247.10	248.45	253.35	246.25	248.20	249.35	250.64	62693	157.13	3235	31692	50.55
FEDERALBNK	EQ	20-May-2022	83.45	84.95	85.50	84.25	85.40	85.30	84.99	9026094	7671.10	26101	2838032	31.44
FEL	EQ	20-May-2022	3.35	3.35	3.50	3.35	3.45	3.40	3.44	936893	32.19	1672	619489	66.12
FELDVR	BE	20-May-2022	7.05	7.40	7.40	7.40	7.40	7.40	7.40	15861	1.17	66	-	-
FELIX	SM	20-May-2022	18.90	18.90	18.90	18.90	18.90	18.90	18.90	4000	0.76	1	4000	100.00
FIBERWEB	EQ	20-May-2022	47.90	49.75	51.45	48.00	50.10	49.95	50.12	268219	134.42	1981	163105	60.81
FIEMIND	EQ	20-May-2022	888.65	902.65	910.00	891.10	892.15	896.00	898.63	11844	106.43	1404	6548	55.29
FILATEX	EQ	20-May-2022	112.90	115.00	117.65	113.55	114.20	114.05	115.07	637731	733.85	5325	194322	30.47
FINCABLES	EQ	20-May-2022	348.00	352.20	365.00	351.75	363.90	361.50	359.53	139307	500.84	4309	83713	60.09
FINEORG	EQ	20-May-2022	4372.80	4444.00	4490.00	4390.00	4410.00	4418.25	4447.91	16895	751.47	3954	7182	42.51
FINOPB	EQ	20-May-2022	251.40	250.00	257.70	247.25	247.90	248.05	250.93	96213	241.43	3860	37167	38.63
FINPIPE	EQ	20-May-2022	149.75	153.40	153.40	149.45	150.45	150.70	151.07	353809	534.49	6644	159541	45.09
FLEXITUFF	BE	20-May-2022	26.25	27.35	27.50	25.15	26.80	26.80	26.61	13853	3.69	55	-	-
FLFL	EQ	20-May-2022	15.25	15.75	16.00	15.00	15.70	15.40	15.57	240061	37.38	1563	173928	72.45
FLUOROCHEM	EQ	20-May-2022	2557.00	2610.00	2665.20	2550.00	2580.00	2582.75	2619.84	54697	1432.97	7101	39580	72.36
FMGOETZE	EQ	20-May-2022	267.40	270.05	273.70	269.05	273.45	272.80	271.77	22369	60.79	537	14093	63.00
FMNL	EQ	20-May-2022	5.05	5.05	5.30	5.05	5.05	5.10	5.15	189134	9.74	408	127470	67.40
FOCE	SM	20-May-2022	308.00	306.00	318.00	306.00	318.00	313.50	311.86	4200	13.10	7	4200	100.00
FOCUS	BE	20-May-2022	86.45	90.75	90.75	89.00	90.75	90.75	90.75	2353	2.14	26	-	-
FOODSIN	EQ	20-May-2022	74.50	75.00	77.00	73.50	76.80	76.30	75.60	31859	24.08	650	15221	47.78
FORCEMOT	EQ	20-May-2022	1014.90	1034.00	1063.90	1029.95	1043.65	1046.25	1048.36	12731	133.47	2124	4166	32.72
FORTIS	EQ	20-May-2022	235.05	237.00	242.90	235.70	240.80	241.00	239.04	828315	1980.03	23278	395332	47.73
FOSECOIND	EQ	20-May-2022	1457.75	1464.95	1650.00	1461.25	1640.00	1633.40	1591.58	28220	449.15	4538	13866	49.14
FRETAIL	EQ	20-May-2022	12.00	11.40	11.40	11.40	11.40	11.40	11.40	697236	79.48	3016	697236	100.00
FSC	EQ	20-May-2022	27.50	27.95	28.70	27.55	28.50	28.30	28.28	54953	15.54	684	32884	59.84
FSL	EQ	20-May-2022	108.30	111.30	111.50	105.70	108.80	108.85	109.17	3109081	3394.15	19820	836136	26.89
GABRIEL	EQ	20-May-2022	107.80	109.85	110.45	108.45	109.95	109.90	109.53	75697	82.91	2068	36137	47.74
GAEL	EQ	20-May-2022	313.35	320.50	337.70	319.25	335.60	334.80	329.26	534942	1761.35	18107	188178	35.18
GAIL	EQ	20-May-2022	153.75	154.55	157.15	154.25	155.80	156.30	156.08	5846047	9124.56	36708	3167597	54.18
GAL	EQ	20-May-2022	3.70	3.80	3.85	3.65	3.65	3.70	3.77	335096	12.62	549	222343	66.35
GALAXYSURF	EQ	20-May-2022	2714.30	2745.10	2919.95	2720.00	2894.95	2901.45	2842.03	30616	870.12	6234	13053	42.63
GALLANTT	EQ	20-May-2022	68.90	69.70	71.90	69.70	70.60	71.35	71.15	24583	17.49	468	14649	59.59
GALLISPAT	EQ	20-May-2022	64.30	65.25	67.55	65.00	66.20	66.00	66.02	43697	28.85	883	19246	44.04
GANDHITUBE	EQ	20-May-2022	350.65	356.00	358.00	345.60	358.00	353.20	354.32	1203	4.26	155	610	50.71
GANECOS	EQ	20-May-2022	687.95	689.00	713.00	688.55	697.05	701.15	705.05	27688	195.21	2580	15474	55.89
GANESHBE	EQ	20-May-2022	113.25	117.35	127.50	113.45	124.65	125.10	122.67	393338	482.49	7359	182769	46.47
GANESHHOUC	EQ	20-May-2022	267.20	276.85	291.90	270.00	290.00	289.75	284.68	151757	432.03	2244	107215	70.65
GANGAFORGE	EQ	20-May-2022	7.20	7.50	7.50	7.15	7.20	7.20	7.25	168500	12.22	601	122428	72.66
GANGESSECU	EQ	20-May-2022	115.75	117.05	118.90	116.00	117.20	118.00	117.73	3389	3.99	118	2580	76.13
GARFIBRES	EQ	20-May-2022	2871.05	2885.45	2957.10	2860.25	2930.00	2931.85	2916.08	3568	104.05	1661	2024	56.73
GATEWAY	EQ	20-May-2022	74.25	74.25	75.50	73.15	75.40	75.10	73.68	1372003	1010.96	3740	1256187	91.56
GATI	EQ	20-May-2022	140.95	142.00	151.90	142.00	149.40	149.90	148.31	681622	1010.93	13529	207127	30.39
GAYAHWS	BE	20-May-2022	0.70	0.70	0.70	0.65	0.65	0.65	0.68	92186	0.62	54	-	-
GAYAPROJ	EQ	20-May-2022	17.70	18.15	18.50	17.80	17.90	17.95	18.08	257753	46.61	994	185757	72.07
GEECEE	EQ	20-May-2022	138.20	138.20	145.00	138.20	144.95	144.10	142.65	13899	19.83	1369	4022	28.94
GEEKAYWIRE	EQ	20-May-2022	67.20	68.00	69.40	64.25	67.00	68.55	67.50	6723	4.54	139	3760	55.93
GENCON	EQ	20-May-2022	31.90	32.40	33.50	31.10	31.10	32.10	32.04	15605	5.00	165	7697	49.32
GENESYS	BE	20-May-2022	457.95	457.95	460.00	445.50	460.00	458.40	451.20	6300	28.43	155	-	-
GENUSPAPER	EQ	20-May-2022	17.00	17.45	17.85	17.20	17.85	17.85	17.61	264002	46.48	945	190331	72.09
GENUSPOWER	EQ	20-May-2022	86.90	88.70	92.00	88.20	90.00	89.65	89.95	553697	498.05	5260	227863	41.15
GEOJITFSL	EQ	20-May-2022	52.05	53.70	53.70	50.80	51.50	51.25	51.95	760929	395.32	7217	395997	52.04
GEPIL	EQ	20-May-2022	177.55	180.00	181.95	176.25	179.00	177.20	178.76	81298	145.33	1929	36035	44.32
GESHIP	EQ	20-May-2022	418.25	425.00	436.00	420.20	424.95	424.90	425.75	553313	2355.73	13872	314663	56.87
GET&D	EQ	20-May-2022	105.05	106.65	109.50	98.60	101.90	101.85	102.16	261952	267.61	3918	70893	27.06
GFLLIMITED	EQ	20-May-2022	66.15	66.50	68.75	66.30	67.20	67.35	67.34	39452	26.57	716	25323	64.19
GFSTEELS	EQ	20-May-2022	4.30	4.50	4.50	4.50	4.50	4.50	4.50	3006	0.14	9	3006	100.00
GHCL	EQ	20-May-2022	617.40	628.00	644.90	626.45	639.90	640.50	635.67	769512	4891.55	24976	323906	42.09
GICHSGFIN	EQ	20-May-2022	137.20	139.95	140.60	137.50	138.80	138.35	138.91	70961	98.57	1407	39798	56.08
GICRE	EQ	20-May-2022	112.25	113.40	114.70	112.70	113.80	114.00	113.79	163839	186.44	4149	53674	32.76
GILLANDERS	EQ	20-May-2022	70.20	73.00	73.00	69.15	69.40	70.75	70.41	6449	4.54	112	4609	71.47
GILLETTE	EQ	20-May-2022	4852.50	4875.00	4895.00	4860.00	4867.20	4882.50	4882.20	1349	65.86	602	870	64.49
GILT5YBEES	EQ	20-May-2022	48.80	49.29	49.34	48.07	48.55	48.94	48.86	75658	36.96	224	73575	97.25
GINNIFILA	EQ	20-May-2022	39.80	40.05	40.70	39.00	40.00	40.30	40.04	155943	62.44	955	86128	55.23
GIPCL	EQ	20-May-2022	85.40	86.25	88.80	86.25	87.70	87.40	87.84	239621	210.49	2462	147875	61.71
GKWLIMITED	EQ	20-May-2022	574.90	583.00	583.45	568.85	570.15	575.75	577.99	63	0.36	33	33	52.38
GLAND	EQ	20-May-2022	3099.50	3112.00	3154.70	3031.15	3066.60	3065.70	3066.43	223004	6838.27	31222	94579	42.41
GLAXO	EQ	20-May-2022	1524.85	1539.90	1548.00	1530.00	1540.10	1542.30	1539.48	12060	185.66	2082	7324	60.73
GLENMARK	EQ	20-May-2022	392.65	399.00	409.00	397.10	407.95	407.50	404.58	555699	2248.27	11678	129565	23.32
GLOBAL	EQ	20-May-2022	97.90	98.10	102.75	94.35	96.30	96.95	99.09	45595	45.18	759	30533	66.97
GLOBALVECT	EQ	20-May-2022	43.55	44.95	44.95	43.25	43.30	43.60	43.60	20301	8.85	178	16938	83.43
GLOBE	EQ	20-May-2022	6.90	7.20	7.30	6.90	6.90	6.95	6.99	747424	52.24	1032	380189	50.87
GLOBUSSPR	EQ	20-May-2022	1265.45	1299.00	1308.00	1281.00	1299.95	1299.65	1295.72	73184	948.26	4580	27482	37.55
GLS	EQ	20-May-2022	442.70	444.00	454.90	443.60	447.80	446.90	448.35	22143	99.28	1581	11908	53.78
GMBREW	EQ	20-May-2022	567.60	578.00	604.20	570.65	580.10	584.50	578.24	12477	72.15	765	7046	56.47
GMDCLTD	EQ	20-May-2022	168.75	173.00	177.20	172.40	174.10	174.75	174.46	2339983	4082.41	19749	514545	21.99
GMMPFAUDLR	EQ	20-May-2022	4430.65	4547.95	4750.00	4521.10	4660.00	4690.50	4627.54	69684	3224.65	12152	32166	46.16
GMRINFRA	EQ	20-May-2022	35.35	35.75	36.95	35.60	36.95	36.60	36.22	6277156	2273.34	37909	1964797	31.30
GMRP&UI	EQ	20-May-2022	27.20	27.80	28.15	26.50	26.85	26.80	26.91	814220	219.15	1541	682399	83.81
GNA	EQ	20-May-2022	498.65	503.00	515.80	502.65	506.00	507.35	506.13	20714	104.84	1426	13364	64.52
GNFC	EQ	20-May-2022	608.35	624.00	647.00	616.00	633.90	635.90	634.88	3659881	23235.71	74704	946075	25.85
GOACARBON	EQ	20-May-2022	426.90	434.70	454.00	432.00	453.50	448.05	444.31	31391	139.47	1725	13529	43.10
GOCLCORP	EQ	20-May-2022	236.50	238.05	249.00	231.60	241.90	240.25	240.37	28642	68.85	846	11611	40.54
GOCOLORS	EQ	20-May-2022	1081.55	1120.00	1127.45	1101.10	1110.00	1112.05	1111.83	66878	743.57	5964	36598	54.72
GODFRYPHLP	EQ	20-May-2022	1177.85	1181.05	1232.00	1181.05	1231.65	1213.80	1201.14	52676	632.71	4860	15821	30.03
GODHA	BE	20-May-2022	12.00	11.40	11.40	11.40	11.40	11.40	11.40	101946	11.62	583	-	-
GODREJAGRO	EQ	20-May-2022	492.75	500.00	508.75	499.25	501.00	501.05	503.04	143360	721.16	6123	40421	28.20
GODREJCP	EQ	20-May-2022	795.60	775.00	791.85	753.50	761.00	758.40	766.56	4115079	31544.46	115427	1745402	42.41
GODREJIND	EQ	20-May-2022	449.35	452.70	455.60	443.05	449.30	449.80	449.28	46647	209.57	3021	17556	37.64
GODREJPROP	EQ	20-May-2022	1302.25	1326.00	1349.00	1324.65	1343.00	1345.05	1338.51	720882	9649.09	20920	368332	51.09
GOENKA	BZ	20-May-2022	2.50	2.60	2.60	2.45	2.50	2.45	2.49	95923	2.39	331	-	-
GOKEX	EQ	20-May-2022	452.05	463.95	467.95	443.75	454.00	456.95	454.89	750629	3414.57	20219	239965	31.97
GOKUL	EQ	20-May-2022	38.85	40.00	40.70	38.80	39.20	39.10	39.56	323002	127.79	4796	108450	33.58
GOKULAGRO	BE	20-May-2022	111.25	113.50	116.80	113.50	116.80	116.80	116.32	73143	85.08	933	-	-
GOLDBEES	EQ	20-May-2022	43.59	43.35	43.98	43.35	43.91	43.92	43.88	1442916	633.22	11623	889352	61.64
GOLDENTOBC	EQ	20-May-2022	101.45	102.90	105.40	101.20	103.00	103.00	103.10	18540	19.11	496	9062	48.88
GOLDIAM	EQ	20-May-2022	151.10	152.00	160.50	148.20	153.00	153.05	154.65	627414	970.27	13785	131696	20.99
GOLDSHARE	EQ	20-May-2022	43.40	43.80	43.80	41.20	43.80	43.70	43.58	52593	22.92	272	36239	68.90
GOLDTECH	EQ	20-May-2022	61.55	64.60	64.60	64.60	64.60	64.60	64.60	4828	3.12	51	4828	100.00
GOODLUCK	EQ	20-May-2022	252.10	256.80	264.00	256.80	262.60	262.20	261.51	40429	105.73	605	28020	69.31
GOODYEAR	EQ	20-May-2022	877.15	885.85	900.00	884.50	899.00	898.10	894.17	4779	42.73	547	2930	61.31
GPIL	EQ	20-May-2022	367.10	376.80	393.95	370.00	387.20	387.50	383.97	531573	2041.06	8645	343369	64.59
GPPL	EQ	20-May-2022	85.20	86.00	86.80	82.85	83.75	83.85	84.23	899637	757.81	8847	399869	44.45
GPTINFRA	EQ	20-May-2022	91.65	93.00	94.95	91.70	92.50	92.15	93.02	26828	24.96	816	13456	50.16
GRANULES	EQ	20-May-2022	245.40	250.80	272.90	247.00	270.95	271.20	265.93	5393671	14343.64	47074	650055	12.05
GRAPHITE	EQ	20-May-2022	453.55	462.00	474.80	460.45	471.15	471.65	467.95	309548	1448.54	9839	89995	29.07
GRASIM	EQ	20-May-2022	1457.80	1472.00	1522.00	1468.25	1485.15	1488.35	1496.91	642521	9617.96	31784	221181	34.42
GRAUWEIL	EQ	20-May-2022	72.50	74.50	82.25	73.05	79.70	80.35	79.20	6972650	5522.14	38843	1720943	24.68
GRAVITA	BE	20-May-2022	289.00	300.00	302.90	279.00	284.00	286.00	291.09	72224	210.24	1357	-	-
GREAVESCOT	EQ	20-May-2022	148.60	151.90	159.75	151.65	158.20	158.75	155.99	1960591	3058.41	18918	530794	27.07
GREENLAM	EQ	20-May-2022	299.85	309.90	321.70	300.60	320.00	319.30	315.95	36114	114.10	2341	12924	35.79
GREENPANEL	EQ	20-May-2022	489.80	500.50	503.50	493.30	496.80	497.10	497.60	188991	940.42	9878	104557	55.32
GREENPLY	EQ	20-May-2022	177.45	181.00	186.15	179.50	181.00	181.25	181.09	336949	610.17	3996	232970	69.14
GREENPOWER	EQ	20-May-2022	11.00	11.15	11.55	10.85	11.55	11.55	11.38	8471833	963.91	7054	5770505	68.11
GRINDWELL	EQ	20-May-2022	1766.15	1775.00	1808.55	1764.30	1780.45	1783.85	1788.31	25448	455.09	4839	10458	41.10
GRINFRA	EQ	20-May-2022	1415.60	1417.20	1438.20	1403.00	1422.90	1416.45	1419.29	5147	73.05	1241	2452	47.64
GROBTEA	EQ	20-May-2022	918.70	936.00	941.65	915.05	937.00	927.90	923.52	118	1.09	71	66	55.93
GRPLTD	EQ	20-May-2022	1399.45	1397.00	1432.00	1372.00	1385.00	1381.70	1405.89	830	11.67	270	383	46.14
GRSE	EQ	20-May-2022	288.80	291.20	316.80	291.20	310.50	309.50	309.33	1323240	4093.21	24631	353161	26.69
GRWRHITECH	EQ	20-May-2022	628.60	640.00	658.70	632.65	654.00	651.65	644.16	6612	42.59	463	4473	67.65
GSCLCEMENT	EQ	20-May-2022	39.70	40.25	40.95	40.05	40.75	40.60	40.48	57295	23.19	627	32328	56.42
GSFC	EQ	20-May-2022	155.35	157.00	161.00	156.10	158.55	159.10	158.06	1504329	2377.70	11828	312710	20.79
GSPL	EQ	20-May-2022	263.10	265.85	273.90	263.15	272.30	272.60	270.87	973015	2635.59	12353	332407	34.16
GSS	BE	20-May-2022	219.70	219.75	225.90	210.30	217.00	218.10	220.17	44015	96.91	410	-	-
GTL	EQ	20-May-2022	8.65	8.75	9.00	8.70	8.90	8.85	8.85	433449	38.36	1239	247078	57.00
GTLINFRA	EQ	20-May-2022	1.30	1.30	1.35	1.25	1.35	1.30	1.30	106486226	1382.75	13372	47375486	44.49
GTPL	EQ	20-May-2022	160.90	161.55	165.90	160.60	162.45	162.60	163.10	35288	57.55	1459	20639	58.49
GUFICBIO	EQ	20-May-2022	243.75	244.00	249.15	233.55	240.50	243.90	242.32	134940	326.99	4660	49101	36.39
GUJALKALI	EQ	20-May-2022	814.35	831.40	918.90	831.40	906.00	906.50	880.09	1705551	15010.39	52113	292159	17.13
GUJAPOLLO	EQ	20-May-2022	215.00	218.00	226.90	215.50	218.85	220.85	220.63	4882	10.77	195	3045	62.37
GUJGASLTD	EQ	20-May-2022	559.35	563.20	576.00	562.95	570.00	570.55	570.01	999430	5696.85	20186	177754	17.79
GUJRAFFIA	BE	20-May-2022	32.90	32.85	34.00	31.75	33.05	33.05	33.52	643	0.22	19	-	-
GULFOILLUB	EQ	20-May-2022	404.65	406.70	414.30	405.50	408.95	409.35	409.55	39675	162.49	2289	16286	41.05
GULFPETRO	EQ	20-May-2022	52.05	52.70	55.00	52.20	53.90	54.10	53.84	137534	74.05	2166	70767	51.45
GULPOLY	EQ	20-May-2022	273.70	285.00	285.00	276.05	283.00	283.10	280.42	31789	89.14	1215	15991	50.30
HAL	EQ	20-May-2022	1685.75	1725.00	1787.00	1719.50	1750.10	1757.20	1755.22	1908136	33492.06	71104	511943	26.83
HAPPSTMNDS	EQ	20-May-2022	913.30	929.80	935.00	899.00	910.70	910.75	920.06	216997	1996.51	12420	87130	40.15
HARDWYN	BE	20-May-2022	238.25	237.50	239.95	226.35	226.35	230.15	231.21	4587	10.61	117	-	-
HARIOMPIPE	EQ	20-May-2022	203.00	205.05	227.80	204.20	214.00	214.20	217.85	910709	1983.98	18038	399211	43.84
HARRMALAYA	EQ	20-May-2022	151.85	154.00	155.80	154.00	154.00	154.85	154.95	26657	41.31	956	11633	43.64
HATHWAY	EQ	20-May-2022	17.90	18.25	18.45	18.00	18.20	18.35	18.24	1327889	242.18	3623	582955	43.90
HATSUN	EQ	20-May-2022	866.90	875.35	899.00	874.75	885.00	888.90	886.80	24177	214.40	3013	8546	35.35
HAVELLS	EQ	20-May-2022	1215.05	1223.00	1257.15	1223.00	1232.95	1229.35	1241.61	586525	7282.34	21598	252093	42.98
HAVISHA	BE	20-May-2022	2.35	2.45	2.45	2.30	2.45	2.45	2.36	36686	0.87	91	-	-
HBANKETF	EQ	20-May-2022	335.58	336.20	342.00	336.20	342.00	341.90	341.23	3216	10.97	99	2300	71.52
HBLPOWER	EQ	20-May-2022	84.00	86.00	89.35	86.00	86.90	87.30	87.59	5572955	4881.09	21825	1082917	19.43
HBSL	EQ	20-May-2022	47.50	47.50	48.85	45.15	46.20	46.00	46.11	20651	9.52	350	14173	68.63
HCC	EQ	20-May-2022	14.05	14.35	14.50	14.10	14.25	14.30	14.32	3901555	558.70	4339	1318498	33.79
HCG	EQ	20-May-2022	271.15	277.45	277.45	270.00	273.55	273.00	272.10	36537	99.42	1701	23740	64.98
HCL-INSYS	EQ	20-May-2022	16.95	17.20	17.55	17.00	17.15	17.10	17.21	159310	27.42	1302	97150	60.98
HCLTECH	EQ	20-May-2022	1009.40	1029.00	1034.50	1016.80	1026.55	1028.85	1027.27	2005622	20603.17	81665	1091119	54.40
HDFC	EQ	20-May-2022	2136.30	2165.00	2212.00	2152.30	2209.85	2201.60	2190.46	3954167	86614.60	160680	2608471	65.97
HDFC	W3	20-May-2022	421.85	438.00	450.00	430.00	433.05	433.05	439.06	14400	63.23	21	10800	75.00
HDFCAMC	EQ	20-May-2022	1706.75	1724.90	1736.15	1704.00	1706.00	1706.80	1714.26	461456	7910.58	29289	232205	50.32
HDFCBANK	EQ	20-May-2022	1287.05	1303.00	1324.20	1292.35	1323.45	1320.95	1311.98	6959675	91309.83	168094	4013046	57.66
HDFCLIFE	EQ	20-May-2022	528.70	534.00	547.35	532.00	544.00	544.70	542.22	2607708	14139.58	84104	1321647	50.68
HDFCMFGETF	EQ	20-May-2022	44.71	44.99	45.34	44.75	45.05	45.14	45.11	584557	263.69	716	497936	85.18
HDFCNIFETF	EQ	20-May-2022	170.29	180.50	180.50	172.00	175.22	174.88	173.72	34996	60.79	373	20098	57.43
HDFCSENETF	EQ	20-May-2022	572.67	580.98	583.50	574.67	581.10	581.83	581.12	3071	17.85	157	2354	76.65
HDIL	BZ	20-May-2022	6.35	6.65	6.65	6.65	6.65	6.65	6.65	256210	17.04	203	-	-
HEALTHY	EQ	20-May-2022	7.74	7.95	8.00	7.77	8.00	7.99	7.97	11154	0.89	294	8995	80.64
HECPROJECT	EQ	20-May-2022	29.30	29.75	30.75	27.85	30.50	30.50	29.55	10518	3.11	115	8689	82.61
HEG	EQ	20-May-2022	1040.90	1059.95	1089.00	1056.00	1084.00	1080.30	1072.79	137708	1477.32	12097	42763	31.05
HEIDELBERG	EQ	20-May-2022	186.00	188.50	191.30	180.05	185.50	186.40	186.48	832266	1551.98	18617	164664	19.79
HEMIPROP	EQ	20-May-2022	102.70	104.10	107.70	104.10	106.00	105.80	105.71	357981	378.44	4443	137250	38.34
HERANBA	EQ	20-May-2022	555.15	562.00	574.95	560.95	573.50	573.40	568.63	40864	232.36	2485	25807	63.15
HERCULES	EQ	20-May-2022	132.45	133.75	137.55	133.00	136.00	135.75	135.45	13689	18.54	491	7880	57.56
HERITGFOOD	EQ	20-May-2022	287.75	292.05	295.45	290.25	292.00	291.55	292.33	38651	112.99	2539	19184	49.63
HEROMOTOCO	EQ	20-May-2022	2515.50	2545.00	2613.40	2545.00	2587.00	2590.15	2588.69	751633	19457.47	43778	328004	43.64
HESTERBIO	EQ	20-May-2022	2329.35	2341.00	2416.95	2182.00	2290.00	2276.75	2239.04	31460	704.40	3716	7816	24.84
HEXATRADEX	EQ	20-May-2022	175.65	180.00	180.00	176.00	178.50	177.55	177.38	15979	28.34	148	13448	84.16
HFCL	EQ	20-May-2022	64.00	65.65	66.40	64.55	65.70	65.85	65.33	4349558	2841.76	14154	1782662	40.98
HGINFRA	EQ	20-May-2022	539.80	549.85	582.50	549.85	568.25	567.95	565.66	64985	367.59	4523	26563	40.88
HGS	EQ	20-May-2022	911.25	923.00	940.80	910.05	930.00	932.05	921.56	50368	464.17	4215	23210	46.08
HIKAL	EQ	20-May-2022	383.30	386.10	392.05	380.95	382.50	382.10	385.74	73442	283.30	2791	34567	47.07
HIL	EQ	20-May-2022	3519.45	3554.00	3587.15	3450.60	3465.00	3463.85	3488.74	12069	421.06	3519	5738	47.54
HILTON	BE	20-May-2022	32.50	32.00	32.50	30.90	31.75	31.75	31.46	13461	4.23	71	-	-
HIMATSEIDE	EQ	20-May-2022	123.60	126.75	132.45	125.40	131.00	131.35	128.31	207978	266.85	6889	57155	27.48
HINDALCO	EQ	20-May-2022	417.00	432.00	435.00	421.05	428.00	429.10	427.77	9703961	41511.06	125338	1886495	19.44
HINDCOMPOS	EQ	20-May-2022	285.95	290.15	292.00	282.00	284.00	285.45	284.92	5275	15.03	413	2481	47.03
HINDCON	EQ	20-May-2022	65.15	67.00	67.00	65.00	66.00	66.20	66.03	5503	3.63	128	3194	58.04
HINDCOPPER	EQ	20-May-2022	96.80	100.00	104.80	100.00	101.70	101.80	102.48	11012735	11285.69	48720	1136314	10.32
HINDMOTORS	EQ	20-May-2022	10.35	10.65	10.80	10.45	10.60	10.60	10.62	243945	25.90	1078	197435	80.93
HINDNATGLS	BE	20-May-2022	14.00	14.50	14.65	14.05	14.55	14.55	14.50	25355	3.68	164	-	-
HINDOILEXP	EQ	20-May-2022	170.20	172.00	178.00	172.00	174.70	174.60	174.84	319802	559.15	4199	119524	37.37
HINDPETRO	EQ	20-May-2022	239.00	243.50	246.40	239.05	243.90	243.95	242.18	6326814	15322.35	62511	2337197	36.94
HINDUNILVR	EQ	20-May-2022	2264.55	2290.00	2348.00	2282.70	2322.95	2325.95	2329.55	2599505	60556.78	136745	1632135	62.79
HINDZINC	EQ	20-May-2022	285.45	291.15	296.85	290.10	292.75	293.65	292.97	591646	1733.37	10516	143818	24.31
HIRECT	EQ	20-May-2022	191.45	195.30	200.00	188.10	198.00	195.95	194.08	16033	31.12	1030	4168	26.00
HISARMETAL	EQ	20-May-2022	116.15	117.85	121.90	117.00	117.00	117.30	118.38	13043	15.44	464	6607	50.66
HITECH	EQ	20-May-2022	538.55	547.65	555.40	545.00	545.00	546.60	549.10	55909	307.00	999	2447	4.38
HITECHCORP	EQ	20-May-2022	234.35	244.00	244.00	235.15	241.10	238.25	238.33	6320	15.06	261	3839	60.74
HITECHGEAR	EQ	20-May-2022	191.35	192.00	204.40	191.50	199.00	201.85	197.88	7427	14.70	512	3117	41.97
HLEGLAS	EQ	20-May-2022	3528.65	3629.00	3702.20	3611.90	3689.80	3682.85	3667.63	11253	412.72	3373	5150	45.77
HLVLTD	EQ	20-May-2022	9.40	9.40	9.75	9.40	9.55	9.55	9.62	100373	9.66	329	74510	74.23
HMT	BZ	20-May-2022	25.35	25.50	25.50	24.65	25.50	25.20	25.06	6178	1.55	57	-	-
HMVL	EQ	20-May-2022	61.25	61.40	63.45	61.40	62.00	62.35	62.33	42399	26.43	541	22223	52.41
HNDFDS	EQ	20-May-2022	1850.40	2065.00	2065.00	1825.80	1910.00	1909.65	1987.32	47108	936.19	6634	13146	27.91
HNGSNGBEES	EQ	20-May-2022	296.97	299.50	302.80	296.50	300.00	299.96	299.32	544	1.63	90	469	86.21
HOMEFIRST	EQ	20-May-2022	760.75	775.00	794.90	732.95	751.00	755.05	767.64	240961	1849.70	9247	163263	67.75
HONAUT	EQ	20-May-2022	32004.45	32300.00	32703.00	31156.70	31599.95	31470.90	31723.74	8905	2825.00	3803	4575	51.38
HONDAPOWER	EQ	20-May-2022	1584.85	1616.45	1808.95	1606.65	1680.00	1693.10	1737.18	220443	3829.49	24688	32658	14.81
HOVS	EQ	20-May-2022	58.85	60.80	62.25	58.30	60.50	61.40	61.14	31474	19.24	569	16751	53.22
HPAL	EQ	20-May-2022	356.80	360.00	375.00	360.00	371.75	370.50	369.83	55295	204.50	3346	22376	40.47
HPL	EQ	20-May-2022	59.30	60.10	62.40	60.05	62.40	61.40	61.05	91507	55.87	1246	41080	44.89
HSCL	EQ	20-May-2022	62.25	63.35	65.40	63.05	64.25	64.55	64.17	4671825	2997.87	16782	1186746	25.40
HTMEDIA	EQ	20-May-2022	25.90	26.60	27.50	26.30	26.70	26.70	26.61	214448	57.07	1130	92585	43.17
HUBTOWN	BE	20-May-2022	62.35	64.40	64.45	61.05	63.90	63.35	62.75	57016	35.78	349	-	-
HUDCO	EQ	20-May-2022	33.20	33.70	34.35	33.60	33.75	33.85	33.88	1033405	350.15	3388	384792	37.24
HUDCO	N2	20-May-2022	1180.00	1229.74	1229.74	1172.01	1174.25	1179.61	1177.70	813	9.57	15	505	62.12
HUDCO	N4	20-May-2022	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	91	0.94	14	91	100.00
HUDCO	N6	20-May-2022	1021.15	1184.20	1184.20	1184.20	1184.20	1184.20	1184.20	1	0.01	1	1	100.00
HUDCO	N8	20-May-2022	1170.00	1198.80	1198.90	1198.80	1198.90	1198.85	1198.85	2	0.02	2	2	100.00
HUDCO	ND	20-May-2022	1232.00	1247.99	1247.99	1229.99	1229.99	1229.99	1231.09	1002	12.34	19	1000	99.80
HUDCO	NE	20-May-2022	1369.90	1358.00	1358.00	1356.00	1356.00	1356.00	1356.08	25	0.34	2	25	100.00
HUHTAMAKI	EQ	20-May-2022	174.85	176.55	180.30	175.00	178.15	178.35	178.01	39021	69.46	1356	21964	56.29
IBMFNIFTY	EQ	20-May-2022	166.56	171.55	173.65	168.10	173.65	172.71	172.01	523	0.90	50	183	34.99
IBREALEST	EQ	20-May-2022	73.90	75.30	75.75	73.10	73.45	73.75	74.44	7199836	5359.65	26595	2605568	36.19
IBUCCREDIT	N7	20-May-2022	960.00	980.00	980.00	980.00	980.00	980.00	980.00	11	0.11	2	11	100.00
IBUCCREDIT	ND	20-May-2022	919.00	916.80	916.80	916.80	916.80	916.80	916.80	10	0.09	2	10	100.00
IBULHSGFIN	EQ	20-May-2022	116.30	119.00	123.05	117.35	119.80	120.35	119.45	7102665	8484.11	40248	1637501	23.05
IBULHSGFIN	N8	20-May-2022	972.00	975.00	975.00	965.00	965.00	965.00	972.69	13	0.13	3	13	100.00
IBULHSGFIN	NA	20-May-2022	906.85	907.60	907.60	907.20	907.20	907.21	907.42	187	1.70	5	187	100.00
IBULHSGFIN	NE	20-May-2022	901.00	901.00	901.00	901.00	901.00	901.00	901.00	41	0.37	3	41	100.00
IBULHSGFIN	NS	20-May-2022	957.00	955.00	955.00	955.00	955.00	955.00	955.00	9	0.09	1	9	100.00
IBULHSGFIN	NT	20-May-2022	980.00	980.00	980.00	980.00		980.00	980.00	105	1.03	2	105	100.00
IBULHSGFIN	NW	20-May-2022	1000.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	3	0.03	1	3	100.00
IBULHSGFIN	YG	20-May-2022	930.05	970.00	970.00	970.00	970.00	970.00	970.00	10	0.10	1	10	100.00
ICDSLTD	BE	20-May-2022	35.60	35.00	36.90	34.30	36.45	36.45	35.02	1836	0.64	34	-	-
ICEMAKE	BE	20-May-2022	101.20	99.00	105.50	99.00	101.05	100.55	102.45	14633	14.99	165	-	-
ICICI500	EQ	20-May-2022	22.59	22.25	23.25	22.00	22.90	23.06	23.06	27086	6.25	327	23333	86.14
ICICI5GSEC	EQ	20-May-2022	51.00	50.80	51.00	50.00	51.00	51.00	50.83	82	0.04	25	72	87.80
ICICIALPLV	EQ	20-May-2022	154.70	154.70	158.80	154.01	158.02	157.85	157.47	81178	127.83	297	44089	54.31
ICICIAUTO	EQ	20-May-2022	106.75	107.30	109.99	107.30	108.97	109.04	109.29	1431	1.56	81	1017	71.07
ICICIB22	EQ	20-May-2022	47.10	48.29	48.29	47.20	48.06	48.04	48.01	100034	48.02	1164	77144	77.12
ICICIBANK	EQ	20-May-2022	690.30	694.80	711.90	693.70	710.00	709.55	705.43	11695528	82503.83	166487	7524231	64.33
ICICIBANKN	EQ	20-May-2022	332.41	328.30	342.53	328.30	341.73	341.91	339.35	5923	20.10	139	4100	69.22
ICICIBANKP	EQ	20-May-2022	167.96	169.00	172.90	169.00	172.62	172.67	171.07	10883	18.62	104	3876	35.62
ICICICONSU	EQ	20-May-2022	66.73	67.00	68.30	67.00	68.00	68.00	68.05	1665	1.13	33	1550	93.09
ICICIFMCG	EQ	20-May-2022	379.31	380.00	389.10	377.50	389.00	387.47	388.11	38979	151.28	212	21585	55.38
ICICIGI	EQ	20-May-2022	1250.95	1261.00	1267.90	1246.55	1250.00	1251.60	1252.29	528786	6621.94	38966	375664	71.04
ICICIGOLD	EQ	20-May-2022	44.73	44.73	45.23	44.73	45.02	45.02	45.11	996243	449.44	1603	927088	93.06
ICICILIQ	EQ	20-May-2022	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	126246	1262.46	196	103483	81.97
ICICILOVOL	EQ	20-May-2022	129.38	131.00	134.00	128.16	134.00	132.55	132.51	281376	372.84	563	276192	98.16
ICICIM150	EQ	20-May-2022	104.47	106.97	106.97	105.01	105.95	105.79	105.85	12206	12.92	244	8547	70.02
ICICIMCAP	EQ	20-May-2022	92.47	94.27	94.27	92.47	93.25	93.21	93.07	8583	7.99	203	4794	55.85
ICICINF100	EQ	20-May-2022	174.68	174.68	179.10	174.62	178.05	178.98	178.30	2024	3.61	157	1570	77.57
ICICINIFTY	EQ	20-May-2022	170.72	173.30	175.50	172.20	174.91	175.07	174.25	123380	214.99	3241	64589	52.35
ICICINV20	EQ	20-May-2022	89.13	90.97	90.99	89.01	90.88	90.98	90.52	31574	28.58	743	19353	61.29
ICICINXT50	EQ	20-May-2022	39.15	41.47	41.47	39.20	40.70	39.72	39.72	52429	20.82	552	39822	75.95
ICICIPHARM	EQ	20-May-2022	77.71	79.00	80.99	78.00	80.99	80.75	79.16	7970	6.31	105	4622	57.99
ICICIPRULI	EQ	20-May-2022	498.10	508.80	519.30	503.25	511.90	513.50	513.52	1915040	9834.16	50635	1067913	55.76
ICICISENSX	EQ	20-May-2022	577.43	585.98	592.45	580.02	587.51	590.13	587.22	3549	20.84	143	1707	48.10
ICICISILVE	EQ	20-May-2022	62.75	63.00	64.05	63.00	63.81	64.00	63.90	221081	141.27	1126	193061	87.33
ICICITECH	EQ	20-May-2022	289.98	307.15	307.15	290.05	295.47	294.42	292.80	391643	1146.74	801	360706	92.10
ICIL	EQ	20-May-2022	136.65	138.80	147.00	137.15	143.20	143.80	142.10	336718	478.47	7805	100224	29.76
ICRA	EQ	20-May-2022	4016.15	4025.00	4096.35	4013.00	4030.10	4031.80	4018.05	7503	301.47	296	7108	94.74
IDBI	EQ	20-May-2022	36.25	36.70	37.40	36.55	36.65	36.70	36.82	6759968	2489.14	11908	2316212	34.26
IDBIGOLD	EQ	20-May-2022	4647.95	4622.05	4699.50	4622.05	4693.00	4693.00	4667.90	21	0.98	16	12	57.14
IDEA	EQ	20-May-2022	8.90	9.05	9.20	9.00	9.10	9.10	9.12	90461945	8248.85	100857	25467136	28.15
IDFC	EQ	20-May-2022	50.55	51.00	53.60	51.00	52.00	52.25	52.60	14866932	7819.81	30479	2697840	18.15
IDFCFIRSTB	EQ	20-May-2022	35.00	35.80	36.30	35.50	36.00	36.00	35.89	21572280	7742.13	25551	7343688	34.04
IDFNIFTYET	EQ	20-May-2022	167.05	170.00	171.95	169.79	170.70	170.66	170.18	1717	2.92	20	1418	82.59
IEX	EQ	20-May-2022	194.30	197.50	197.80	193.00	194.00	194.10	194.71	4038516	7863.53	46255	1161919	28.77
IFBAGRO	EQ	20-May-2022	566.65	580.00	595.00	572.00	576.75	579.20	581.05	3617	21.02	414	1513	41.83
IFBIND	EQ	20-May-2022	874.15	880.00	907.20	865.10	868.30	869.05	880.89	18135	159.75	2366	6211	34.25
IFCI	EQ	20-May-2022	10.15	10.30	10.60	10.20	10.55	10.50	10.40	2391055	248.59	2185	1072751	44.87
IFCI	NH	20-May-2022	1063.00	1063.00	1064.00	1061.00	1061.05	1061.70	1061.92	813	8.63	9	813	100.00
IFGLEXPOR	EQ	20-May-2022	270.70	278.85	281.35	270.35	271.20	272.95	274.78	5460	15.00	360	3481	63.75
IGARASHI	EQ	20-May-2022	301.35	307.00	310.35	293.35	299.50	299.50	300.26	58863	176.74	3573	22541	38.29
IGL	EQ	20-May-2022	365.85	370.40	382.95	369.05	379.00	381.30	374.77	3793409	14216.71	39736	1444038	38.07
IGPL	EQ	20-May-2022	639.70	659.70	712.10	656.00	679.00	680.45	684.51	61671	422.14	4830	27015	43.81
IIFCL	N2	20-May-2022	1089.99	1075.00	1075.00	1070.08	1070.08	1070.32	1070.33	1200	12.84	3	1000	83.33
IIFCL	N4	20-May-2022	1340.00	1340.00	1340.10	1340.00	1340.10	1340.10	1340.01	461	6.18	9	461	100.00
IIFL	EQ	20-May-2022	306.05	312.00	319.90	310.00	315.15	316.60	314.88	497027	1565.04	11710	211866	42.63
IIFL	N4	20-May-2022	1021.22	1011.05	1029.00	1010.00	1029.00	1024.07	1015.15	1773	18.00	35	1151	64.92
IIFL	N5	20-May-2022	1026.00	1025.25	1025.25	1025.25	1025.25	1025.25	1025.25	100	1.03	4	100	100.00
IIFL	N6	20-May-2022	1011.11	1012.00	1016.00	1010.00	1016.00	1016.00	1011.26	130	1.31	3	130	100.00
IIFL	NA	20-May-2022	1282.01	1287.65	1288.50	1286.00	1288.35	1288.35	1287.23	117	1.51	9	117	100.00
IIFL	NE	20-May-2022	985.13	984.00	993.96	983.00	993.96	993.96	985.57	169	1.67	8	140	82.84
IIFL	NF	20-May-2022	979.00	977.20	985.97	977.20	981.01	981.01	981.48	736	7.22	21	628	85.33
IIFL	NH	20-May-2022	1010.00	1015.00	1019.80	1015.00	1019.80	1019.80	1016.35	167	1.70	3	167	100.00
IIFL	NI	20-May-2022	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	11	0.11	2	11	100.00
IIFL	NL	20-May-2022	947.00	945.10	946.00	945.00	945.50	945.50	945.85	744	7.04	15	744	100.00
IIFLSEC	EQ	20-May-2022	77.20	77.25	81.00	77.25	78.60	79.00	78.82	288678	227.55	3327	65008	22.52
IIFLWAM	EQ	20-May-2022	1602.00	1610.05	1617.95	1550.00	1550.00	1571.65	1566.88	21537	337.46	3450	9362	43.47
IIHFL	N5	20-May-2022	982.80	980.00	984.10	980.00	980.01	980.52	981.24	189	1.85	28	184	97.35
IIHFL	N6	20-May-2022	1000.00	1000.00	1006.84	1000.00	1006.84	1006.84	1004.16	295	2.96	8	295	100.00
IIHFL	N7	20-May-2022	976.00	974.00	974.00	974.00	974.00	974.00	974.00	50	0.49	1	50	100.00
IIHFL	N9	20-May-2022	922.00	922.10	944.80	922.10	944.80	944.07	944.09	601	5.67	13	601	100.00
IIHFL	NC	20-May-2022	917.00	916.90	917.00	916.90	917.00	917.00	917.00	482	4.42	3	482	100.00
IITL	BE	20-May-2022	122.10	117.20	128.15	117.20	127.35	127.35	120.52	3256	3.92	16	-	-
IL&FSENGG	BZ	20-May-2022	14.60	14.60	15.30	14.15	14.95	14.95	14.80	10845	1.60	50	-	-
IL&FSTRANS	BZ	20-May-2022	4.20	4.30	4.35	4.05	4.20	4.20	4.23	36070	1.53	105	-	-
IMAGICAA	EQ	20-May-2022	13.95	14.45	14.45	13.30	13.30	13.30	13.47	829805	111.74	1071	491681	59.25
IMFA	EQ	20-May-2022	343.15	355.00	376.00	352.30	373.90	373.90	366.73	90017	330.12	4235	44208	49.11
IMPAL	EQ	20-May-2022	772.90	775.50	797.50	775.00	785.00	785.50	781.04	1055	8.24	136	892	84.55
IMPEXFERRO	EQ	20-May-2022	7.60	7.95	7.95	7.95	7.95	7.95	7.95	9250	0.74	25	9250	100.00
INCREDIBLE	EQ	20-May-2022	21.75	22.00	22.80	21.15	22.80	22.65	22.29	9950	2.22	62	4874	48.98
INDBANK	EQ	20-May-2022	24.55	24.80	25.25	24.35	24.50	24.60	24.79	56158	13.92	680	31509	56.11
INDHOTEL	EQ	20-May-2022	220.10	223.90	225.80	220.80	224.20	223.00	223.33	6403672	14301.10	31382	4464945	69.72
INDIACEM	EQ	20-May-2022	174.90	178.95	179.85	176.00	178.35	178.50	178.05	1158329	2062.35	10238	187783	16.21
INDIAGLYCO	EQ	20-May-2022	977.05	986.05	1012.15	983.70	987.85	991.90	996.13	68706	684.40	4970	23954	34.86
INDIAMART	EQ	20-May-2022	4149.35	4258.55	4296.00	4165.00	4296.00	4276.25	4234.67	106148	4495.02	13413	22100	20.82
INDIANB	EQ	20-May-2022	151.95	154.00	157.90	153.60	156.90	157.35	156.52	1009450	1580.02	10551	379912	37.64
INDIANCARD	EQ	20-May-2022	232.60	241.90	243.00	232.55	239.50	240.10	237.05	6388	15.14	209	3706	58.02
INDIANHUME	EQ	20-May-2022	157.40	159.00	163.20	158.40	161.60	161.90	161.05	20198	32.53	664	10887	53.90
INDIGO	EQ	20-May-2022	1661.70	1685.00	1697.00	1645.05	1667.00	1664.20	1669.64	464240	7751.13	23407	102003	21.97
INDIGOPNTS	EQ	20-May-2022	1565.10	1571.00	1648.00	1550.40	1630.00	1620.05	1611.85	227974	3674.59	27609	48532	21.29
INDIGRID	IV	20-May-2022	144.97	147.40	147.40	144.75	146.50	146.93	146.35	87947	128.71	805	78040	88.74
INDIGRID	NH	20-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	20-May-2022	1027.74	1027.70	1029.80	1025.26	1028.80	1028.80	1028.07	668	6.87	35	567	84.88
INDLMETER	BE	20-May-2022	12.80	13.20	13.25	12.40	12.65	12.70	12.61	5897	0.74	43	-	-
INDNIPPON	EQ	20-May-2022	377.00	386.35	389.15	378.60	387.00	386.35	384.39	9532	36.64	491	4000	41.96
INDOAMIN	EQ	20-May-2022	98.35	101.60	102.95	99.05	100.50	100.55	100.53	18336	18.43	706	8023	43.76
INDOBORAX	EQ	20-May-2022	131.20	136.00	136.00	130.60	132.30	131.65	131.80	11724	15.45	521	6199	52.87
INDOCO	EQ	20-May-2022	362.20	375.00	378.20	364.35	374.00	373.30	371.57	111337	413.69	6457	51873	46.59
INDORAMA	EQ	20-May-2022	67.30	69.00	69.40	68.05	69.15	69.05	69.02	96401	66.54	1295	45255	46.94
INDOSOLAR	BZ	20-May-2022	4.00	4.15	4.15	3.85	3.95	3.90	3.99	332689	13.26	850	-	-
INDOSTAR	EQ	20-May-2022	152.00	152.90	155.35	148.25	149.50	149.40	151.02	53716	81.12	1737	34356	63.96
INDOTECH	EQ	20-May-2022	193.00	199.00	203.95	195.35	200.00	198.55	199.01	11579	23.04	418	4758	41.09
INDOTHAI	EQ	20-May-2022	301.65	301.05	308.00	297.00	308.00	303.95	303.36	4840	14.68	142	3737	77.21
INDOWIND	EQ	20-May-2022	15.20	15.50	15.70	15.00	15.25	15.25	15.30	124927	19.11	809	71165	56.97
INDRAMEDCO	EQ	20-May-2022	57.40	58.25	59.40	57.75	58.65	58.40	58.39	102895	60.08	1330	62901	61.13
INDSWFTLAB	EQ	20-May-2022	59.85	61.00	61.90	60.60	61.35	61.35	61.39	13223	8.12	284	9915	74.98
INDSWFTLTD	EQ	20-May-2022	10.55	10.50	11.05	10.15	11.00	11.00	10.80	20643	2.23	93	10270	49.75
INDTERRAIN	EQ	20-May-2022	45.50	46.90	48.75	46.50	48.50	48.25	47.43	79163	37.55	934	43224	54.60
INDUSINDBK	EQ	20-May-2022	866.25	888.00	900.00	881.20	899.85	896.50	892.60	2286465	20408.89	55112	912697	39.92
INDUSTOWER	EQ	20-May-2022	193.80	196.90	202.60	196.25	201.75	201.85	200.14	2279582	4562.39	31365	1097338	48.14
INEOSSTYRO	EQ	20-May-2022	764.60	768.95	817.80	768.90	817.80	812.00	796.65	75914	604.77	4436	42858	56.46
INFIBEAM	EQ	20-May-2022	14.90	15.10	15.50	14.80	15.50	15.35	15.17	1409115	213.83	4065	794900	56.41
INFOBEAN	EQ	20-May-2022	689.35	692.05	705.80	667.75	685.00	682.90	686.74	15961	109.61	1778	8210	51.44
INFOMEDIA	EQ	20-May-2022	4.75	4.95	4.95	4.55	4.95	4.95	4.70	89531	4.21	226	66213	73.96
INFRABEES	EQ	20-May-2022	490.16	496.98	508.11	495.02	501.25	500.66	501.05	1342	6.72	109	694	51.71
INFY	EQ	20-May-2022	1427.15	1453.00	1466.75	1446.70	1459.00	1455.15	1456.73	10488908	152795.29	266730	7870656	75.04
INGERRAND	EQ	20-May-2022	1415.00	1424.00	1447.70	1415.85	1425.00	1426.05	1429.96	12301	175.90	1934	4821	39.19
INNOVANA	SM	20-May-2022	400.00	418.00	418.00	408.00	408.00	408.00	413.00	2000	8.26	2	2000	100.00
INNOVATIVE	SM	20-May-2022	3.35	3.50	3.50	3.50	3.50	3.50	3.50	9000	0.32	2	9000	100.00
INOXLEISUR	EQ	20-May-2022	463.65	469.00	496.40	469.00	492.00	493.00	484.05	717683	3473.96	21435	216595	30.18
INOXWIND	EQ	20-May-2022	91.45	93.00	94.25	91.80	93.45	93.30	92.92	196689	182.76	4705	56917	28.94
INSECTICID	EQ	20-May-2022	721.85	734.00	798.70	734.00	782.00	785.95	781.24	186754	1459.00	9692	52559	28.14
INSPIRISYS	EQ	20-May-2022	56.00	56.20	58.80	56.20	58.80	58.80	58.60	25802	15.12	267	20985	81.33
INTELLECT	EQ	20-May-2022	625.80	634.40	643.95	621.20	630.20	626.85	630.34	489087	3082.90	20921	166486	34.04
INTENTECH	EQ	20-May-2022	69.30	69.50	72.10	69.50	70.00	70.45	70.73	26186	18.52	628	12701	48.50
INTLCONV	EQ	20-May-2022	65.85	66.35	68.75	65.40	65.95	65.85	66.99	296815	198.84	3133	85899	28.94
INVENTURE	EQ	20-May-2022	3.10	3.15	3.20	3.00	3.05	3.00	3.10	3142551	97.41	2548	2027109	64.51
IOB	EQ	20-May-2022	17.10	17.35	17.35	17.10	17.20	17.25	17.20	1704234	293.15	3574	608620	35.71
IOC	EQ	20-May-2022	117.25	119.00	119.20	116.15	117.05	116.95	117.16	16158630	18930.70	82106	8317769	51.48
IOLCP	EQ	20-May-2022	382.45	389.00	401.90	387.05	395.40	396.40	394.54	194410	767.03	6107	57566	29.61
IONEXCHANG	EQ	20-May-2022	1686.30	1700.00	1729.00	1680.60	1705.00	1699.80	1703.42	7215	122.90	1568	4222	58.52
IPCALAB	EQ	20-May-2022	964.80	966.00	991.85	966.00	980.95	986.50	984.11	158460	1559.42	13736	83052	52.41
IPL	EQ	20-May-2022	242.00	244.10	253.90	244.10	252.95	251.55	248.83	83123	206.83	2332	46009	55.35
IRB	EQ	20-May-2022	213.10	219.90	234.40	217.25	234.40	234.25	228.92	3707852	8488.04	29619	1570985	42.37
IRBINVIT	IV	20-May-2022	52.56	53.39	54.70	52.63	53.60	53.68	53.56	599478	321.09	1005	523125	87.26
IRCON	EQ	20-May-2022	39.20	39.50	39.80	39.40	39.75	39.60	39.57	434712	172.02	3087	234662	53.98
IRCTC	EQ	20-May-2022	654.85	670.00	670.00	656.00	662.00	662.25	661.81	1380474	9136.14	41462	442808	32.08
IREDA	N7	20-May-2022	1185.00	1193.89	1193.89	1193.89	1193.89	1193.89	1193.89	1	0.01	1	1	100.00
IRFC	EQ	20-May-2022	21.40	21.60	21.95	21.45	21.50	21.50	21.67	6539615	1417.09	12200	2276811	34.82
IRFC	N2	20-May-2022	1169.00	1175.00	1176.30	1175.00	1176.30	1176.30	1175.97	10	0.12	6	10	100.00
IRFC	N4	20-May-2022	1130.00	1169.95	1170.00	1169.95	1170.00	1170.00	1169.98	2	0.02	2	1	50.00
IRFC	N9	20-May-2022	1065.10	1070.00	1070.10	1070.00	1070.10	1070.10	1070.00	105	1.12	2	105	100.00
IRFC	NA	20-May-2022	1205.00	1214.99	1215.00	1214.99	1215.00	1214.99	1214.99	102	1.24	4	102	100.00
IRFC	ND	20-May-2022	1100.00	1050.60	1050.60	1050.60	1050.60	1050.60	1050.60	10	0.11	1	10	100.00
IRFC	NE	20-May-2022	1218.17	1249.99	1249.99	1230.50	1230.50	1230.50	1232.45	24	0.30	4	22	91.67
IRFC	NG	20-May-2022	2100.80	2100.00	2100.00	2100.00	2100.00	2100.00	2100.00	1	0.02	1	1	100.00
IRFC	NI	20-May-2022	1108.46	1108.60	1109.00	1108.00	1108.00	1108.00	1108.53	116	1.29	4	116	100.00
IRFC	NJ	20-May-2022	1194.99	1194.99	1198.76	1190.00	1190.00	1190.00	1194.45	455	5.43	8	455	100.00
IRFC	NK	20-May-2022	1245.30	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	10	0.13	1	10	100.00
IRIS	EQ	20-May-2022	89.90	92.55	96.85	88.55	91.20	90.55	92.59	31117	28.81	1062	16596	53.33
IRISDOREME	EQ	20-May-2022	220.80	220.80	229.90	219.00	221.00	223.55	226.31	32903	74.46	422	3301	10.03
ISEC	EQ	20-May-2022	474.55	483.00	483.55	466.25	473.50	473.35	473.24	320480	1516.65	16769	160492	50.08
ISFT	EQ	20-May-2022	180.90	182.00	188.80	181.20	182.05	184.85	184.95	19787	36.60	410	13344	67.44
ISGEC	EQ	20-May-2022	501.55	505.35	523.80	505.35	510.50	510.70	514.50	23593	121.38	1690	10904	46.22
ISMTLTD	BE	20-May-2022	55.05	57.25	57.80	55.30	57.80	57.65	57.14	44488	25.42	246	-	-
ITBEES	EQ	20-May-2022	29.11	29.15	29.88	29.15	29.62	29.57	29.54	1045906	308.97	4665	794670	75.98
ITC	EQ	20-May-2022	275.65	277.00	282.35	277.00	280.05	280.00	280.22	32370771	90710.60	217504	12223329	37.76
ITDC	EQ	20-May-2022	333.65	339.00	343.00	335.10	337.00	336.35	338.40	9082	30.73	566	4843	53.33
ITDCEM	EQ	20-May-2022	57.75	58.25	61.50	58.25	61.00	61.00	60.06	314118	188.67	4012	189240	60.24
ITI	EQ	20-May-2022	85.90	87.00	88.70	86.50	87.50	87.65	87.80	83863	73.63	2442	32026	38.19
IVC	EQ	20-May-2022	6.35	6.70	6.85	6.40	6.65	6.70	6.67	221530	14.77	533	113928	51.43
IVP	EQ	20-May-2022	167.90	171.00	176.45	168.00	170.00	170.10	172.16	38768	66.74	1016	21404	55.21
IVZINGOLD	EQ	20-May-2022	4484.25	4530.05	4573.75	4530.05	4573.75	4573.75	4551.50	20	0.91	15	11	55.00
IVZINNIFTY	EQ	20-May-2022	1735.00	1760.00	1779.40	1759.90	1779.40	1779.40	1772.14	16	0.28	9	12	75.00
IWEL	EQ	20-May-2022	571.90	571.00	590.00	560.00	561.00	563.30	570.27	230	1.31	92	83	36.09
IZMO	EQ	20-May-2022	70.35	71.20	73.80	71.20	73.25	73.20	72.72	20712	15.06	329	12573	60.70
J&KBANK	EQ	20-May-2022	28.65	28.65	29.25	28.65	29.00	28.95	28.94	1375785	398.12	2986	548032	39.83
JAGRAN	EQ	20-May-2022	60.50	60.90	61.50	59.80	60.05	59.90	60.20	348812	209.98	2771	230722	66.15
JAGSNPHARM	EQ	20-May-2022	295.60	304.75	325.15	301.40	325.15	325.15	322.66	188838	609.31	2928	119456	63.26
JAIBALAJI	EQ	20-May-2022	50.75	51.50	52.35	51.10	52.25	52.10	51.91	42401	22.01	329	34195	80.65
JAICORPLTD	EQ	20-May-2022	118.25	120.70	124.60	120.30	123.50	123.85	122.48	2144137	2626.23	15237	405276	18.90
JAINAM	SM	20-May-2022	171.00	177.90	179.55	177.90	179.55	179.55	178.48	6000	10.71	3	6000	100.00
JAINSTUDIO	BZ	20-May-2022	2.50	2.45	2.45	2.45	2.45	2.45	2.45	70	0.00	3	-	-
JAIPURKURT	EQ	20-May-2022	58.20	61.15	61.15	58.75	60.50	59.90	59.53	6189	3.68	52	5760	93.07
JAMNAAUTO	EQ	20-May-2022	111.20	112.50	117.90	112.50	114.00	113.75	115.36	1699790	1960.84	20556	527740	31.05
JASH	EQ	20-May-2022	687.70	699.90	722.90	680.00	681.60	690.95	700.23	18273	127.95	1265	8130	44.49
JAYAGROGN	EQ	20-May-2022	232.85	235.15	242.00	235.15	240.85	239.35	239.41	21370	51.16	1249	10465	48.97
JAYBARMARU	EQ	20-May-2022	132.25	133.60	137.95	133.40	136.60	136.15	135.56	19325	26.20	440	11343	58.70
JAYNECOIND	EQ	20-May-2022	23.90	24.85	24.90	23.30	23.60	23.55	23.83	177259	42.24	1271	98482	55.56
JAYSREETEA	EQ	20-May-2022	102.80	104.95	105.90	103.25	105.00	105.25	104.71	38829	40.66	957	19447	50.08
JBCHEPHARM	EQ	20-May-2022	1574.15	1572.00	1615.10	1550.00	1578.65	1590.55	1564.58	105257	1646.83	5532	73416	69.75
JBFIND	EQ	20-May-2022	14.80	14.20	14.30	14.10	14.10	14.10	14.14	184489	26.08	284	142220	77.09
JBMA	EQ	20-May-2022	453.55	472.80	474.35	462.00	465.85	464.65	466.63	41083	191.71	2311	23499	57.20
JCHAC	EQ	20-May-2022	1806.95	1816.00	1837.95	1765.00	1774.25	1788.40	1800.74	4146	74.66	985	2264	54.61
JETAIRWAYS	BZ	20-May-2022	108.15	110.35	113.55	110.35	113.55	113.55	112.75	213578	240.80	2316	-	-
JETFREIGHT	EQ	20-May-2022	34.55	36.15	36.15	33.50	33.95	33.85	34.67	37671	13.06	623	22393	59.44
JHS	EQ	20-May-2022	26.35	26.30	27.90	26.30	26.60	26.75	27.18	100764	27.38	726	63817	63.33
JINDALPHOT	EQ	20-May-2022	202.70	203.10	216.00	203.10	209.70	209.05	210.61	17121	36.06	683	7464	43.60
JINDALPOLY	EQ	20-May-2022	921.85	936.95	953.20	928.65	948.00	947.55	943.32	27414	258.60	1827	14931	54.46
JINDALSAW	EQ	20-May-2022	83.10	84.40	95.90	84.40	91.80	92.75	92.58	4652947	4307.60	33660	651842	14.01
JINDALSTEL	EQ	20-May-2022	460.75	475.00	481.70	469.95	477.05	478.80	475.97	4452873	21194.30	62548	1337962	30.05
JINDRILL	EQ	20-May-2022	192.85	198.75	202.45	196.80	198.50	201.40	200.44	39180	78.53	1158	18283	46.66
JINDWORLD	BE	20-May-2022	284.80	284.80	287.00	275.55	281.20	283.95	282.21	9577	27.03	260	-	-
JISLDVREQS	EQ	20-May-2022	19.45	19.70	20.80	19.70	20.50	20.35	20.32	9994	2.03	114	6485	64.89
JISLJALEQS	EQ	20-May-2022	37.05	37.60	39.60	37.60	39.00	39.05	38.87	2721586	1057.95	5975	1156672	42.50
JITFINFRA	BE	20-May-2022	132.05	133.00	136.00	132.00	135.85	135.15	134.35	30267	40.66	250	-	-
JKCEMENT	EQ	20-May-2022	2322.95	2340.00	2475.65	2340.00	2437.10	2449.15	2411.96	166921	4026.07	11597	27520	16.49
JKIL	EQ	20-May-2022	221.95	225.70	234.60	223.45	229.55	230.30	229.64	399775	918.04	6708	170146	42.56
JKLAKSHMI	EQ	20-May-2022	421.55	434.00	505.80	421.60	491.80	493.75	477.94	11527164	55092.57	197978	1373330	11.91
JKPAPER	EQ	20-May-2022	345.50	352.20	356.70	346.00	349.00	350.65	350.27	1431495	5014.08	23921	402136	28.09
JKTYRE	EQ	20-May-2022	124.35	126.50	128.00	120.05	122.40	121.85	123.56	1189425	1469.69	13771	305521	25.69
JMA	EQ	20-May-2022	68.90	70.80	75.00	69.55	70.70	70.15	71.01	9105	6.47	228	4318	47.42
JMCPROJECT	EQ	20-May-2022	82.20	84.25	85.25	82.90	83.75	83.30	83.84	93456	78.35	1493	48621	52.03
JMFINANCIL	EQ	20-May-2022	65.80	66.40	68.00	66.20	67.55	67.55	67.16	567992	381.49	6003	265743	46.79
JOCIL	EQ	20-May-2022	181.85	185.45	190.90	185.45	186.85	188.55	188.44	12972	24.44	519	5585	43.05
JPASSOCIAT	EQ	20-May-2022	8.25	8.35	8.65	8.30	8.60	8.55	8.46	5781469	489.18	3781	3027551	52.37
JPINFRATEC	EQ	20-May-2022	2.75	2.75	2.85	2.75	2.80	2.75	2.80	1915142	53.66	5607	1219020	63.65
JPOLYINVST	EQ	20-May-2022	228.45	222.90	238.35	222.90	230.80	228.25	227.79	1741	3.97	120	939	53.93
JPPOWER	EQ	20-May-2022	7.35	7.55	7.60	7.40	7.45	7.50	7.50	27638468	2072.00	22032	16421130	59.41
JSL	EQ	20-May-2022	144.45	148.30	155.00	148.05	152.90	153.40	151.03	643351	971.63	8525	245036	38.09
JSLHISAR	EQ	20-May-2022	276.70	282.70	296.00	282.70	290.35	291.75	289.72	146469	424.35	5672	55182	37.67
JSLL	SM	20-May-2022	150.25	140.00	157.95	140.00	157.30	156.20	149.59	49000	73.30	32	43000	87.76
JSWENERGY	EQ	20-May-2022	267.00	272.70	293.70	269.20	293.70	293.35	287.43	1806701	5192.91	21706	1030710	57.05
JSWHL	EQ	20-May-2022	3476.45	3540.00	3590.30	3469.55	3560.00	3569.70	3540.05	659	23.33	221	393	59.64
JSWISPL	EQ	20-May-2022	29.45	30.00	31.50	29.70	30.10	30.05	30.28	1244463	376.84	3996	577922	46.44
JSWSTEEL	EQ	20-May-2022	600.20	621.00	634.30	616.70	630.90	631.10	627.79	6187868	38846.90	92866	1287724	20.81
JTEKTINDIA	EQ	20-May-2022	80.00	81.00	82.70	78.05	80.00	80.00	80.34	254125	204.16	6169	98746	38.86
JTLINFRA	EQ	20-May-2022	215.35	219.95	225.50	217.80	225.00	223.00	222.79	102387	228.11	905	79269	77.42
JUBLFOOD	EQ	20-May-2022	481.70	488.00	492.60	483.00	486.50	487.55	487.66	1686011	8222.04	33530	738478	43.80
JUBLINDS	EQ	20-May-2022	407.40	410.00	420.00	402.00	409.95	407.65	411.86	9514	39.18	577	4220	44.36
JUBLINGREA	EQ	20-May-2022	438.10	450.00	452.00	442.35	450.00	448.15	447.42	301730	1350.00	7250	136042	45.09
JUBLPHARMA	EQ	20-May-2022	399.70	402.05	417.00	400.00	412.00	408.00	406.02	59216	240.43	3061	25639	43.30
JUNIORBEES	EQ	20-May-2022	401.35	444.25	444.25	400.40	407.00	406.25	406.17	72315	293.72	4678	41682	57.64
JUSTDIAL	EQ	20-May-2022	690.70	705.90	708.00	687.00	693.25	696.15	697.65	363676	2537.20	10387	91872	25.26
JYOTHYLAB	EQ	20-May-2022	147.40	148.05	148.15	144.25	144.40	145.60	146.51	85337	125.03	3266	32155	37.68
JYOTISTRUC	BZ	20-May-2022	17.05	17.40	17.80	16.80	17.20	17.20	17.27	46704	8.07	98	-	-
KABRAEXTRU	EQ	20-May-2022	330.15	337.80	363.15	334.70	351.85	347.95	353.98	71835	254.28	3585	31066	43.25
KAJARIACER	EQ	20-May-2022	955.65	960.45	1015.00	960.00	1006.15	1008.85	1002.03	318792	3194.39	26541	156613	49.13
KAKATCEM	EQ	20-May-2022	227.50	231.85	233.00	225.70	226.75	228.15	229.57	8224	18.88	354	4214	51.24
KALPATPOWR	EQ	20-May-2022	360.00	367.00	367.00	360.00	362.00	362.05	363.13	87315	317.06	4436	39686	45.45
KALYANIFRG	BE	20-May-2022	168.35	170.90	170.90	168.00	169.75	169.75	169.60	365	0.62	14	-	-
KALYANKJIL	EQ	20-May-2022	61.05	61.35	63.10	61.15	62.15	62.00	61.77	1612998	996.36	4345	1189099	73.72
KAMATHOTEL	EQ	20-May-2022	73.05	73.90	75.45	66.65	67.45	67.45	69.54	344086	239.27	4678	228845	66.51
KAMDHENU	EQ	20-May-2022	191.10	195.85	200.50	194.75	197.00	198.25	197.68	45216	89.38	1679	21492	47.53
KANANIIND	BE	20-May-2022	40.55	41.80	42.35	40.75	41.65	41.25	41.95	848294	355.89	6813	-	-
KANORICHEM	EQ	20-May-2022	126.55	130.05	132.00	122.00	123.50	123.35	127.37	50634	64.49	953	25657	50.67
KANPRPLA	EQ	20-May-2022	128.65	130.45	130.45	122.95	124.15	124.60	125.90	8756	11.02	408	5554	63.43
KANSAINER	EQ	20-May-2022	400.60	400.00	405.55	396.25	400.00	398.70	399.52	257958	1030.59	4574	226678	87.87
KAPSTON	BE	20-May-2022	154.75	154.00	159.80	148.35	156.85	151.10	152.97	5538	8.47	107	-	-
KARMAENG	BE	20-May-2022	32.05	33.40	33.40	30.80	31.70	31.90	32.25	2791	0.90	47	-	-
KARURVYSYA	EQ	20-May-2022	43.80	45.00	45.70	44.00	44.25	44.50	44.82	7227748	3239.23	22004	3355955	46.43
KAUSHALYA	EQ	20-May-2022	3.95	4.10	4.10	3.90	3.90	3.90	3.96	19883	0.79	108	17174	86.38
KAVVERITEL	EQ	20-May-2022	10.30	9.90	10.75	9.90	10.20	10.05	10.34	17705	1.83	97	9787	55.28
KAYA	EQ	20-May-2022	328.65	333.55	338.00	326.35	327.30	330.85	332.87	9094	30.27	543	5950	65.43
KBCGLOBAL	EQ	20-May-2022	4.90	4.85	4.90	4.70	4.70	4.70	4.74	7543881	357.75	4923	4850154	64.29
KCP	EQ	20-May-2022	101.00	102.10	109.40	102.10	108.10	108.50	106.46	251410	267.65	5301	127292	50.63
KCPSUGIND	EQ	20-May-2022	27.65	28.30	28.40	27.45	27.70	27.80	27.87	692437	192.98	2206	480142	69.34
KDDL	EQ	20-May-2022	849.25	888.95	896.00	831.05	837.00	836.70	848.81	6261	53.14	574	3642	58.17
KEC	EQ	20-May-2022	372.40	374.40	383.00	373.70	379.00	379.90	379.49	123543	468.83	9933	62919	50.93
KECL	EQ	20-May-2022	23.30	23.00	23.70	23.00	23.35	23.20	23.35	48794	11.39	285	36704	75.22
KEERTI	EQ	20-May-2022	17.85	18.40	18.40	17.50	17.55	17.60	17.69	4099	0.73	49	2987	72.87
KEI	EQ	20-May-2022	1219.55	1242.00	1250.00	1219.60	1229.70	1237.15	1235.13	88027	1087.24	6368	41660	47.33
KELLTONTEC	EQ	20-May-2022	73.75	75.50	76.40	73.20	73.55	73.85	74.68	166226	124.14	2300	100637	60.54
KENNAMET	EQ	20-May-2022	1745.65	1777.10	1814.75	1752.85	1810.00	1795.40	1776.86	5978	106.22	1191	3591	60.07
KERNEX	BE	20-May-2022	157.25	151.00	165.00	151.00	164.00	161.50	159.32	5732	9.13	63	-	-
KESORAMIND	EQ	20-May-2022	53.65	54.75	55.55	53.85	55.50	55.15	54.90	423886	232.70	2831	186418	43.98
KEYFINSERV	EQ	20-May-2022	92.10	92.45	95.35	92.40	92.75	93.60	93.79	3339	3.13	160	1617	48.43
KHADIM	EQ	20-May-2022	204.70	208.35	211.70	206.75	209.70	208.75	209.01	13068	27.31	681	6086	46.57
KHAICHEM	EQ	20-May-2022	108.05	112.00	112.60	108.00	111.00	110.60	110.55	142670	157.72	2153	74267	52.06
KHAITANLTD	BE	20-May-2022	48.95	48.95	48.95	46.55	48.80	48.75	47.92	581	0.28	17	-	-
KHANDSE	BE	20-May-2022	24.85	25.90	26.00	23.65	23.75	25.65	24.41	3328	0.81	30	-	-
KICL	EQ	20-May-2022	1554.10	1549.55	1600.00	1548.15	1598.90	1587.95	1578.43	1157	18.26	154	668	57.74
KILITCH	EQ	20-May-2022	154.60	159.60	159.65	155.60	158.65	157.25	157.61	1122	1.77	120	687	61.23
KIMS	EQ	20-May-2022	1255.15	1292.00	1305.00	1250.50	1265.00	1261.70	1268.31	352772	4474.25	13904	244453	69.29
KINGFA	EQ	20-May-2022	915.60	927.00	965.25	923.70	939.00	940.00	940.44	2838	26.69	511	1167	41.12
KIOCL	EQ	20-May-2022	202.10	206.95	234.50	206.25	217.65	217.75	224.52	474931	1066.30	9175	52798	11.12
KIRIINDUS	EQ	20-May-2022	452.95	460.00	473.00	459.90	465.55	467.55	467.48	47661	222.80	3292	21399	44.90
KIRLFER	EQ	20-May-2022	207.70	212.00	221.45	211.15	219.15	220.05	217.17	168918	366.84	4542	105374	62.38
KIRLOSBROS	EQ	20-May-2022	255.55	278.75	288.00	260.10	277.00	274.60	271.59	31120	84.52	1376	16582	53.28
KIRLOSENG	EQ	20-May-2022	141.45	149.00	154.50	146.00	152.50	153.15	150.92	283020	427.13	5990	108328	38.28
KIRLOSIND	EQ	20-May-2022	1359.95	1368.95	1424.00	1359.95	1424.00	1405.50	1387.90	1456	20.21	260	725	49.79
KITEX	EQ	20-May-2022	259.20	264.00	270.80	259.30	260.50	261.30	264.66	1126266	2980.77	21162	245939	21.84
KKCL	EQ	20-May-2022	240.15	242.45	265.15	240.15	257.35	261.85	256.46	647745	1661.20	13249	430597	66.48
KMSUGAR	EQ	20-May-2022	33.35	34.00	34.50	33.50	34.30	34.40	34.21	443052	151.55	2156	201986	45.59
KNAGRI	SM	20-May-2022	188.00	193.00	197.00	190.50	190.50	192.85	194.37	43200	83.97	27	33600	77.78
KNRCON	EQ	20-May-2022	230.35	232.85	237.95	231.55	233.00	233.45	233.48	124160	289.89	8207	57904	46.64
KOHINOOR	BE	20-May-2022	28.80	30.20	30.20	30.20	30.20	30.20	30.20	3847	1.16	28	-	-
KOKUYOCMLN	EQ	20-May-2022	58.85	59.65	60.60	59.30	60.00	59.90	60.07	43932	26.39	681	31426	71.53
KOLTEPATIL	EQ	20-May-2022	240.35	242.50	246.65	241.35	243.90	243.60	244.12	72450	176.87	2845	25188	34.77
KOPRAN	EQ	20-May-2022	226.10	229.00	230.25	225.00	227.00	227.15	227.49	72312	164.50	1839	38186	52.81
KOTAKALPHA	EQ	20-May-2022	29.42	29.42	30.56	29.05	29.39	29.32	29.27	392649	114.93	790	263489	67.11
KOTAKBANK	EQ	20-May-2022	1783.40	1811.00	1839.90	1794.45	1832.00	1829.15	1825.19	2649672	48361.45	83431	1546436	58.36
KOTAKBKETF	EQ	20-May-2022	339.59	339.59	346.65	339.59	345.50	346.21	344.38	22718	78.24	308	12096	53.24
KOTAKGOLD	EQ	20-May-2022	43.72	43.50	44.38	43.50	44.27	44.36	44.26	569909	252.22	785	476779	83.66
KOTAKIT	EQ	20-May-2022	29.18	29.50	30.00	29.00	29.50	29.31	29.31	79429	23.28	514	55002	69.25
KOTAKLOVOL	EQ	20-May-2022	12.60	12.35	13.10	12.20	12.40	12.39	12.43	1676	0.21	96	1421	84.79
KOTAKMID50	EQ	20-May-2022	76.68	75.00	76.34	75.00	76.25	76.23	76.02	490	0.37	25	401	81.84
KOTAKNIFTY	EQ	20-May-2022	167.14	177.20	177.20	169.00	172.42	171.75	170.81	33171	56.66	473	19164	57.77
KOTAKNV20	EQ	20-May-2022	93.51	95.00	95.00	91.02	92.94	92.16	92.43	33057	30.55	575	26161	79.14
KOTAKPSUBK	EQ	20-May-2022	235.81	237.50	243.99	237.50	243.89	243.23	241.21	4480	10.81	188	2871	64.08
KOTARISUG	EQ	20-May-2022	38.15	39.00	39.75	38.60	38.90	38.90	39.04	203164	79.31	1818	119747	58.94
KOTHARIPET	EQ	20-May-2022	91.50	93.70	94.80	92.00	93.05	94.15	93.70	106286	99.59	2904	46917	44.14
KOTHARIPRO	BE	20-May-2022	98.70	98.70	100.95	98.70	99.00	99.05	99.61	1356	1.35	37	-	-
KOTYARK	SM	20-May-2022	355.05	372.80	372.80	364.00	368.00	368.50	371.01	18000	66.78	45	15600	86.67
KOVAI	EQ	20-May-2022	1528.30	1544.00	1600.00	1538.65	1599.95	1583.50	1567.48	1170	18.34	331	654	55.90
KPIGREEN	EQ	20-May-2022	445.00	449.00	466.00	449.00	452.95	452.20	456.17	43671	199.21	6113	7665	17.55
KPITTECH	EQ	20-May-2022	502.10	511.75	514.70	501.25	505.50	507.65	507.33	490768	2489.80	18350	226195	46.09
KPRMILL	EQ	20-May-2022	577.35	594.00	594.00	571.60	578.00	575.65	580.54	257977	1497.66	17913	133034	51.57
KRBL	EQ	20-May-2022	235.25	241.50	243.85	236.25	241.60	241.65	239.64	562245	1347.37	8199	153323	27.27
KREBSBIO	EQ	20-May-2022	123.85	128.00	130.95	125.00	130.00	129.45	128.91	12786	16.48	292	5889	46.06
KRIDHANINF	EQ	20-May-2022	4.95	4.95	5.20	4.65	4.85	4.80	4.87	111269	5.42	254	82577	74.21
KRISHANA	EQ	20-May-2022	321.40	333.00	346.45	322.00	324.55	325.00	332.93	46903	156.16	1062	24390	52.00
KRISHIVAL	SM	20-May-2022	170.95	179.45	179.45	179.45	179.45	179.45	179.45	12000	21.53	4	12000	100.00
KRISHNADEF	SM	20-May-2022	80.30	82.85	84.30	82.85	84.30	84.30	83.91	33000	27.69	11	21000	63.64
KRITI	EQ	20-May-2022	98.85	98.85	102.00	97.50	98.40	98.55	99.56	30120	29.99	1550	16118	53.51
KRITIKA	EQ	20-May-2022	62.55	60.25	64.60	59.45	59.45	60.00	60.97	54440	33.19	629	25914	47.60
KRSNAA	EQ	20-May-2022	516.00	519.95	564.95	513.05	551.30	545.80	523.17	148873	778.85	4292	116454	78.22
KSB	EQ	20-May-2022	1339.90	1365.00	1484.00	1345.00	1450.00	1455.30	1419.28	169304	2402.89	12833	72228	42.66
KSCL	EQ	20-May-2022	545.05	548.50	557.45	546.00	550.75	548.15	550.69	26039	143.39	1588	10062	38.64
KSHITIJPOL	SM	20-May-2022	28.80	29.00	29.50	27.75	28.05	28.05	29.31	111984	32.83	17	102652	91.67
KSL	EQ	20-May-2022	300.20	303.10	308.55	302.05	304.00	304.90	305.72	29045	88.80	1006	16981	58.46
KSOLVES	SM	20-May-2022	339.20	347.90	349.90	343.10	343.50	344.35	346.27	6000	20.78	15	4000	66.67
KTKBANK	EQ	20-May-2022	60.55	60.85	61.90	60.60	61.00	61.00	61.13	407048	248.84	2069	214579	52.72
KUANTUM	EQ	20-May-2022	75.30	76.90	79.85	75.95	78.80	78.85	78.38	30745	24.10	427	19006	61.82
L&TFH	EQ	20-May-2022	75.30	76.80	77.20	75.25	76.50	76.40	76.40	5303468	4052.01	16842	778579	14.68
L&TFINANCE	NC	20-May-2022	1051.99	1052.00	1052.50	1052.00	1052.50	1052.50	1052.25	2	0.02	2	1	50.00
L&TFINANCE	NE	20-May-2022	1047.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	1	0.01	1	1	100.00
L&TFINANCE	NG	20-May-2022	1116.00	1110.00	1120.00	1110.00	1120.00	1120.00	1115.00	2	0.02	2	1	50.00
L&TFINANCE	NI	20-May-2022	1095.00	1096.00	1097.99	1085.00	1097.99	1096.12	1094.26	317	3.47	11	257	81.07
L&TFINANCE	NO	20-May-2022	1030.00	1035.00	1035.00	1034.00	1034.00	1034.00	1034.42	119	1.23	2	119	100.00
L&TFINANCE	NU	20-May-2022	1080.00	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	50	0.54	1	50	100.00
L&TFINANCE	NY	20-May-2022	1045.00	1041.00	1041.00	1041.00	1041.00	1041.00	1041.00	10	0.10	1	10	100.00
LAGNAM	EQ	20-May-2022	72.50	76.10	76.10	76.10	76.10	76.10	76.10	9655	7.35	98	9152	94.79
LAKPRE	BZ	20-May-2022	5.95	6.15	6.15	5.70	5.75	5.75	6.00	369	0.02	17	-	-
LALPATHLAB	EQ	20-May-2022	1919.10	1925.10	1979.35	1925.10	1958.00	1963.25	1952.85	458349	8950.89	24991	166878	36.41
LAMBODHARA	EQ	20-May-2022	87.05	87.05	91.10	87.05	90.25	90.10	89.65	12787	11.46	331	8400	65.69
LANCER	EQ	20-May-2022	218.05	222.00	234.80	214.10	223.65	222.40	225.31	24176	54.47	545	14928	61.75
LAOPALA	EQ	20-May-2022	291.65	293.15	294.90	284.60	291.50	291.10	289.93	195818	567.74	8118	59717	30.50
LASA	EQ	20-May-2022	47.40	48.80	49.90	47.60	47.65	47.80	48.48	49593	24.04	676	26934	54.31
LATENTVIEW	EQ	20-May-2022	397.10	407.60	419.85	401.10	407.70	407.00	407.60	387248	1578.44	10311	90555	23.38
LAURUSLABS	EQ	20-May-2022	560.15	565.00	576.10	563.70	573.55	574.50	570.31	747835	4264.99	14188	299877	40.10
LAXMICOT	EQ	20-May-2022	23.45	24.00	24.45	23.55	23.80	23.90	24.01	8776	2.11	114	6905	78.68
LAXMIMACH	EQ	20-May-2022	8314.00	8499.95	8850.00	8402.00	8780.05	8792.40	8725.31	9719	848.01	3364	3215	33.08
LCCINFOTEC	EQ	20-May-2022	3.20	3.25	3.35	3.05	3.10	3.10	3.20	246301	7.87	350	159464	64.74
LEMERITE	ST	20-May-2022	71.05	73.45	74.60	72.70	74.60	74.60	74.40	73600	54.76	46	65600	89.13
LEMONTREE	EQ	20-May-2022	60.45	61.45	63.30	61.25	63.30	62.70	62.34	2087322	1301.18	11946	716430	34.32
LEXUS	SM	20-May-2022	70.50	72.00	73.30	72.00	73.30	73.30	72.70	15000	10.91	14	13000	86.67
LFIC	EQ	20-May-2022	97.95	95.50	103.85	95.50	103.85	102.05	100.84	1134	1.14	75	617	54.41
LGBBROSLTD	EQ	20-May-2022	548.40	556.55	564.65	553.30	557.35	558.70	559.15	36012	201.36	1964	15185	42.17
LGBFORGE	EQ	20-May-2022	9.80	10.20	10.40	9.75	10.00	9.95	10.08	116345	11.73	448	68847	59.17
LIBAS	EQ	20-May-2022	23.75	23.80	25.45	23.65	25.00	24.70	24.10	72334	17.43	312	26036	35.99
LIBERTSHOE	EQ	20-May-2022	155.10	156.60	160.20	156.00	158.25	158.15	158.29	71726	113.54	1942	25466	35.50
LICHSGFIN	EQ	20-May-2022	354.45	364.70	374.40	363.00	369.20	369.90	369.73	5568200	20587.25	69743	1314516	23.61
LICI	EQ	20-May-2022	840.85	848.55	856.80	825.00	825.30	826.15	836.44	7078291	59205.82	258445	2128536	30.07
LICNETFGSC	EQ	20-May-2022	21.70	21.90	22.20	21.60	21.80	21.84	21.94	7977	1.75	168	6024	75.52
LICNETFN50	EQ	20-May-2022	171.59	174.90	174.90	172.06	173.25	173.65	173.07	288	0.50	41	134	46.53
LICNETFSEN	EQ	20-May-2022	568.20	570.00	583.99	570.00	582.00	581.04	579.64	656	3.80	34	643	98.02
LICNFNHGP	EQ	20-May-2022	169.30	169.30	175.50	169.30	173.75	173.51	172.85	1103	1.91	39	1093	99.09
LIKHITHA	EQ	20-May-2022	269.50	272.15	275.75	271.10	275.50	274.30	273.73	6986	19.12	496	4198	60.09
LINC	EQ	20-May-2022	264.80	270.60	276.00	266.90	270.00	270.10	272.09	2510	6.83	111	1133	45.14
LINCOLN	EQ	20-May-2022	283.80	284.90	295.95	276.65	282.60	283.85	281.72	165344	465.81	3990	100151	60.57
LINDEINDIA	EQ	20-May-2022	2999.75	3038.70	3117.95	3028.85	3093.00	3093.30	3079.09	77481	2385.71	11511	30371	39.20
LIQUIDBEES	EQ	20-May-2022	1000.00	999.53	1000.01	999.53	1000.00	999.99	1000.00	1704904	17049.03	6839	1245182	73.04
LIQUIDETF	EQ	20-May-2022	999.99	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	12199	121.99	85	9264	75.94
LODHA	EQ	20-May-2022	901.60	927.00	991.75	921.60	986.00	988.90	973.57	501748	4884.88	14500	317965	63.37
LOKESHMACH	EQ	20-May-2022	77.95	79.30	87.80	79.00	86.35	86.90	84.13	167665	141.06	2395	107640	64.20
LOTUSEYE	EQ	20-May-2022	49.75	50.75	52.50	49.70	52.50	51.65	51.00	2847	1.45	74	1934	67.93
LOVABLE	EQ	20-May-2022	135.10	137.85	141.50	135.80	137.00	138.35	139.31	21670	30.19	1255	8778	40.51
LPDC	EQ	20-May-2022	7.65	7.80	8.00	7.30	8.00	7.90	7.68	190627	14.63	431	117510	61.64
LSIL	EQ	20-May-2022	13.30	13.45	13.90	12.90	13.50	13.50	13.44	3415551	459.09	6006	1840576	53.89
LT	EQ	20-May-2022	1547.95	1569.40	1613.45	1561.05	1610.00	1610.10	1599.45	2175224	34791.68	61997	1185889	54.52
LTGILTBEES	EQ	20-May-2022	22.18	22.40	22.40	21.95	22.20	22.20	22.20	14517	3.22	81	13329	91.82
LTI	EQ	20-May-2022	3991.85	4080.00	4085.00	3983.25	4040.10	4043.50	4032.01	494449	19936.25	40616	231575	46.83
LTTS	EQ	20-May-2022	3504.00	3600.00	3600.00	3457.05	3528.00	3532.60	3515.10	395664	13907.99	29358	72292	18.27
LUMAXIND	EQ	20-May-2022	884.60	885.00	904.00	885.00	900.00	899.85	898.49	2520	22.64	253	2249	89.25
LUMAXTECH	EQ	20-May-2022	160.30	162.70	167.50	161.55	162.80	163.30	165.27	53279	88.05	4242	18830	35.34
LUPIN	EQ	20-May-2022	634.85	636.00	646.00	626.00	637.60	638.40	638.07	2631657	16791.78	69951	862340	32.77
LUXIND	EQ	20-May-2022	2104.60	2115.00	2174.90	2112.10	2168.00	2151.40	2136.08	28494	608.65	6116	10570	37.10
LXCHEM	EQ	20-May-2022	345.75	353.70	356.40	348.90	352.00	352.40	352.51	436849	1539.93	11677	137314	31.43
LYKALABS	EQ	20-May-2022	145.00	151.00	152.25	137.75	141.15	140.45	144.92	271501	393.46	4504	121741	44.84
LYPSAGEMS	EQ	20-May-2022	5.50	5.50	5.70	5.25	5.40	5.45	5.50	19938	1.10	154	8841	44.34
M&M	EQ	20-May-2022	882.55	896.90	911.35	888.65	904.90	903.80	903.92	3426756	30974.98	92204	2067673	60.34
M&MFIN	EQ	20-May-2022	170.15	171.70	173.65	169.55	170.80	170.35	171.35	1549618	2655.30	9682	386787	24.96
M&MFIN	N1	20-May-2022	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	60	0.64	1	60	100.00
M&MFIN	N2	20-May-2022	1127.00	1045.00	1053.15	1045.00	1049.30	1049.43	1049.10	2100	22.03	39	1975	94.05
MAANALU	EQ	20-May-2022	125.90	123.00	142.00	123.00	135.25	137.25	135.85	102259	138.92	1899	54634	53.43
MACPOWER	EQ	20-May-2022	205.55	209.00	211.15	205.00	205.00	205.85	208.00	2775	5.77	125	1815	65.41
MADHAV	EQ	20-May-2022	49.65	50.55	50.95	49.95	50.80	50.50	50.26	8024	4.03	112	4817	60.03
MADHAVBAUG	SM	20-May-2022	151.55	159.10	159.10	155.00	159.10	159.10	158.62	17600	27.92	11	12800	72.73
MADHUCON	BE	20-May-2022	6.10	6.25	6.30	5.85	6.10	5.90	6.02	17405	1.05	102	-	-
MADRASFERT	EQ	20-May-2022	50.95	52.00	53.80	51.20	52.80	53.15	52.55	1425922	749.39	7549	552642	38.76
MAESGETF	EQ	20-May-2022	26.73	27.02	27.44	27.02	27.34	27.40	27.27	9782	2.67	59	6741	68.91
MAFANG	EQ	20-May-2022	38.47	39.98	39.98	38.50	39.00	38.93	39.01	535468	208.91	2316	316231	59.06
MAFSETF	EQ	20-May-2022	15.41	15.60	15.87	15.58	15.84	15.81	15.74	68149	10.73	157	36211	53.14
MAGADSUGAR	EQ	20-May-2022	353.15	359.70	373.00	355.05	368.00	367.60	365.23	79882	291.76	3826	25526	31.95
MAGNUM	EQ	20-May-2022	12.20	12.75	12.80	12.20	12.60	12.50	12.55	20034	2.52	99	15788	78.81
MAHABANK	EQ	20-May-2022	15.85	16.10	16.20	15.90	16.05	16.05	16.02	3132404	501.96	4008	1196599	38.20
MAHAPEXLTD	EQ	20-May-2022	73.95	71.80	80.35	71.50	80.35	79.80	77.41	15206	11.77	217	6261	41.17
MAHASTEEL	EQ	20-May-2022	66.10	66.10	69.50	66.10	69.50	69.20	68.25	8954	6.11	229	6124	68.39
MAHEPC	EQ	20-May-2022	99.25	100.15	103.60	99.25	100.05	100.25	101.50	38911	39.50	1714	6763	17.38
MAHESHWARI	EQ	20-May-2022	85.75	86.10	89.90	86.10	88.10	87.55	87.99	45149	39.73	871	16083	35.62
MAHICKRA	SM	20-May-2022	73.75	61.25	76.50	61.25	76.50	74.75	72.50	9000	6.53	6	7500	83.33
MAHINDCIE	EQ	20-May-2022	184.70	187.55	188.30	183.15	184.15	184.60	185.33	526153	975.11	8911	259169	49.26
MAHKTECH	EQ	20-May-2022	13.66	13.95	14.09	13.83	14.06	14.05	14.02	166090	23.29	361	162176	97.64
MAHLIFE	EQ	20-May-2022	352.10	359.85	368.35	359.00	368.20	364.75	364.49	142085	517.88	6013	68904	48.49
MAHLOG	EQ	20-May-2022	455.10	459.90	462.00	445.05	449.25	449.20	450.02	88397	397.80	4331	55910	63.25
MAHSCOOTER	EQ	20-May-2022	3534.80	3587.75	3769.90	3560.80	3725.00	3711.65	3671.61	7845	288.04	1508	5217	66.50
MAHSEAMLES	EQ	20-May-2022	557.65	564.00	582.70	561.00	576.00	577.40	573.63	49506	283.98	2571	19602	39.60
MAITHANALL	EQ	20-May-2022	1134.90	1146.70	1170.00	1123.55	1137.60	1139.35	1144.59	56634	648.23	3913	27796	49.08
MALLCOM	EQ	20-May-2022	639.70	628.00	664.05	624.05	635.00	647.80	651.24	1129	7.35	163	505	44.73
MALUPAPER	EQ	20-May-2022	31.85	32.15	32.90	31.85	32.30	32.25	32.34	4542	1.47	57	2569	56.56
MAM150ETF	EQ	20-May-2022	10.24	10.37	10.46	10.37	10.44	10.43	10.40	29777	3.10	159	23132	77.68
MAMFGETF	EQ	20-May-2022	74.42	75.54	76.55	75.54	76.55	76.55	76.00	1111	0.84	42	565	50.86
MAN50ETF	EQ	20-May-2022	163.74	165.50	168.64	165.50	168.64	168.59	166.80	15463	25.79	99	12428	80.37
MANAKALUCO	EQ	20-May-2022	21.00	21.05	21.60	20.70	20.80	20.85	20.95	59049	12.37	772	33732	57.13
MANAKCOAT	EQ	20-May-2022	21.80	22.35	22.85	21.80	22.85	22.85	22.69	23405	5.31	232	16136	68.94
MANAKSIA	EQ	20-May-2022	74.80	76.95	79.00	75.80	78.35	78.05	77.70	113840	88.46	1674	50638	44.48
MANAKSTEEL	EQ	20-May-2022	43.00	44.00	44.60	42.80	43.50	43.50	43.84	125131	54.86	1190	86280	68.95
MANALIPETC	EQ	20-May-2022	110.10	114.00	116.60	113.35	115.65	115.85	114.88	699511	803.60	8070	232311	33.21
MANAPPURAM	EQ	20-May-2022	94.60	97.00	97.00	93.00	93.55	93.45	94.07	11914978	11208.27	71241	4403303	36.96
MANGALAM	EQ	20-May-2022	110.60	112.20	114.10	109.10	114.00	112.80	111.56	20973	23.40	444	11422	54.46
MANGCHEFER	EQ	20-May-2022	93.00	94.90	95.75	91.55	92.55	92.95	93.36	846756	790.51	6722	539977	63.77
MANGLMCEM	EQ	20-May-2022	301.60	304.00	318.00	302.10	313.00	310.15	310.19	538238	1669.57	1747	511263	94.99
MANINDS	EQ	20-May-2022	80.95	82.70	87.00	80.50	84.25	84.85	83.44	360814	301.06	5581	124962	34.63
MANINFRA	EQ	20-May-2022	90.60	91.90	94.40	90.85	91.65	91.80	92.11	288665	265.88	4330	130703	45.28
MANORG	EQ	20-May-2022	687.65	701.00	712.95	685.25	706.00	701.90	698.77	17391	121.52	2027	8898	51.16
MANUGRAPH	EQ	20-May-2022	15.10	15.70	15.70	14.60	14.60	14.85	14.86	5190	0.77	57	3870	74.57
MANXT50	EQ	20-May-2022	382.88	387.73	389.37	386.95	388.53	388.53	387.75	329	1.28	41	192	58.36
MANYAVAR	EQ	20-May-2022	946.15	966.00	977.50	939.95	955.55	968.05	953.85	76758	732.15	5962	34029	44.33
MAPMYINDIA	EQ	20-May-2022	1297.60	1329.00	1342.00	1305.00	1324.00	1325.55	1322.15	97651	1291.10	12003	30454	31.19
MARALOVER	EQ	20-May-2022	78.40	79.60	81.80	76.55	77.95	77.80	80.06	42776	34.25	394	30115	70.40
MARATHON	EQ	20-May-2022	135.25	138.95	148.75	138.20	148.40	147.75	146.05	107537	157.06	1948	53694	49.93
MARICO	EQ	20-May-2022	510.50	516.10	531.45	507.45	529.85	528.55	525.67	2817153	14808.81	53142	1744509	61.92
MARINE	EQ	20-May-2022	28.70	29.00	29.60	28.65	29.50	29.35	29.33	112614	33.03	741	56867	50.50
MARKSANS	EQ	20-May-2022	47.60	48.35	49.20	48.05	49.15	49.00	48.80	355459	173.45	2813	180444	50.76
MARSHALL	EQ	20-May-2022	33.40	34.20	34.95	33.30	34.35	34.10	34.26	7512	2.57	138	4377	58.27
MARUTI	EQ	20-May-2022	7404.55	7520.55	7648.90	7450.00	7600.00	7586.60	7588.43	742204	56321.66	76935	326834	44.04
MASFIN	EQ	20-May-2022	588.20	591.35	602.00	585.85	596.70	595.35	595.35	26186	155.90	2360	10742	41.02
MASKINVEST	BE	20-May-2022	33.30	33.30	33.30	33.30	33.30	33.30	33.30	6	0.00	3	-	-
MASPTOP50	EQ	20-May-2022	25.77	26.40	26.40	25.35	25.77	25.77	25.78	126740	32.68	463	102410	80.80
MASTEK	EQ	20-May-2022	2466.35	2520.00	2572.00	2467.00	2556.00	2561.00	2516.74	55504	1396.89	7291	18946	34.13
MATRIMONY	EQ	20-May-2022	762.95	758.00	772.20	757.50	769.05	767.95	768.13	15543	119.39	3788	5620	36.16
MAWANASUG	EQ	20-May-2022	138.30	144.60	145.00	135.10	135.45	136.90	140.47	322107	452.48	4338	175404	54.46
MAXHEALTH	EQ	20-May-2022	368.05	372.00	377.90	370.00	374.00	375.10	374.11	512358	1916.78	10641	314498	61.38
MAXIND	EQ	20-May-2022	71.45	71.55	71.90	70.60	71.55	71.55	71.40	54799	39.12	286	40745	74.35
MAXVIL	EQ	20-May-2022	96.40	98.00	99.25	97.30	99.25	98.80	98.34	73492	72.27	641	56332	76.65
MAYURUNIQ	EQ	20-May-2022	348.60	352.05	354.25	346.20	352.00	351.95	350.77	28630	100.42	2491	11987	41.87
MAZDA	EQ	20-May-2022	497.45	504.65	516.30	489.65	511.95	506.50	508.20	1882	9.56	347	1315	69.87
MAZDOCK	EQ	20-May-2022	284.35	290.50	304.30	287.95	296.40	296.65	298.37	929573	2773.60	18998	224460	24.15
MBAPL	EQ	20-May-2022	618.90	626.00	644.95	591.35	621.25	620.55	615.09	74892	460.65	3342	41201	55.01
MBECL	BE	20-May-2022	3.95	4.00	4.10	4.00	4.10	4.10	4.07	189036	7.69	188	-	-
MBLINFRA	EQ	20-May-2022	20.80	21.25	21.50	20.55	20.80	20.95	21.05	96216	20.25	515	58332	60.63
MCDOWELL-N	EQ	20-May-2022	795.80	810.00	811.85	792.15	799.90	798.80	801.59	1343721	10771.10	53859	806607	60.03
MCL	BE	20-May-2022	27.10	27.65	28.30	27.10	27.85	27.70	27.78	6271	1.74	96	-	-
MCLEODRUSS	EQ	20-May-2022	21.80	22.00	22.60	21.80	22.25	22.25	22.18	129752	28.78	512	100294	77.30
MCX	EQ	20-May-2022	1272.55	1289.80	1316.95	1272.65	1292.90	1294.20	1293.70	465309	6019.72	26285	102970	22.13
MEDICAMEQ	EQ	20-May-2022	671.10	670.00	696.75	652.05	656.10	659.05	673.90	27130	182.83	1616	11020	40.62
MEDPLUS	EQ	20-May-2022	885.05	887.45	921.00	885.05	914.10	915.75	905.25	83487	755.76	11235	36719	43.98
MEGASOFT	EQ	20-May-2022	43.70	45.00	45.80	44.50	45.70	45.60	45.29	70320	31.85	615	48114	68.42
MEGASTAR	EQ	20-May-2022	182.75	183.15	195.90	183.15	195.20	192.75	190.33	33668	64.08	1262	12335	36.64
MELSTAR	BZ	20-May-2022	3.95	3.80	4.00	3.80	3.90	3.90	3.82	1525	0.06	10	-	-
MENONBE	EQ	20-May-2022	77.85	78.80	82.80	78.55	82.00	81.10	80.36	53977	43.38	1117	19283	35.72
MEP	EQ	20-May-2022	22.75	23.35	23.85	23.05	23.85	23.85	23.58	231125	54.50	498	183146	79.24
MERCATOR	EQ	20-May-2022	1.65	1.60	1.70	1.60	1.70	1.70	1.68	304054	5.10	196	267063	87.83
METALFORGE	BZ	20-May-2022	4.40	4.55	4.60	4.35	4.55	4.50	4.49	7907	0.36	45	-	-
METROBRAND	EQ	20-May-2022	529.00	534.00	545.00	526.70	537.10	536.90	536.63	85612	459.42	8570	37005	43.22
METROPOLIS	EQ	20-May-2022	1771.15	1804.95	1805.00	1708.05	1772.00	1742.20	1737.07	463373	8049.12	31110	109069	23.54
MFL	EQ	20-May-2022	1211.70	1239.00	1420.00	1231.00	1398.00	1400.75	1349.37	691140	9326.06	35495	129195	18.69
MFSL	EQ	20-May-2022	708.10	713.10	721.40	705.50	721.00	718.40	714.05	267874	1912.74	13975	135702	50.66
MGEL	EQ	20-May-2022	196.70	206.40	206.50	206.40	206.50	206.45	206.47	7719	15.94	99	5669	73.44
MGL	EQ	20-May-2022	745.55	754.70	765.00	752.60	761.35	762.70	758.78	210032	1593.69	7227	39951	19.02
MHHL	SM	20-May-2022	37.05	37.80	38.50	37.55	37.55	38.00	37.95	12000	4.55	4	9000	75.00
MHLXMIRU	EQ	20-May-2022	128.95	134.00	135.35	131.70	135.35	135.35	135.10	4608	6.23	89	3937	85.44
MHRIL	EQ	20-May-2022	241.50	243.00	246.85	241.10	244.00	243.90	243.86	165941	404.67	6185	75571	45.54
MICEL	EQ	20-May-2022	16.25	16.70	16.80	15.80	16.00	16.10	16.15	81775	13.21	626	53642	65.60
MID150BEES	EQ	20-May-2022	104.40	106.99	107.00	105.44	106.00	106.40	106.16	61838	65.65	1082	40982	66.27
MIDHANI	EQ	20-May-2022	172.40	174.40	179.55	174.25	178.00	177.40	177.65	253164	449.76	5192	85765	33.88
MILTON	SM	20-May-2022	15.60	15.00	15.00	15.00	15.00	15.00	15.00	8800	1.32	1	8800	100.00
MINDACORP	EQ	20-May-2022	198.80	205.00	205.95	200.50	203.40	203.85	203.46	640370	1302.87	11230	183522	28.66
MINDAIND	EQ	20-May-2022	849.35	858.55	882.00	851.10	880.00	875.70	865.54	245247	2122.71	14438	121718	49.63
MINDSPACE	RR	20-May-2022	342.76	346.99	357.00	342.25	357.00	346.51	345.47	101500	350.65	2294	79144	77.97
MINDTECK	EQ	20-May-2022	137.80	140.00	150.00	136.15	138.95	141.80	142.52	50271	71.64	921	26761	53.23
MINDTREE	EQ	20-May-2022	2845.75	2925.00	2925.05	2850.00	2902.60	2899.85	2891.94	701971	20300.57	38996	274168	39.06
MIRCELECTR	EQ	20-May-2022	15.45	15.80	16.20	15.55	16.20	16.20	16.14	434493	70.13	896	366505	84.35
MIRZAINT	EQ	20-May-2022	183.35	186.95	192.00	186.30	189.05	189.85	189.00	309017	584.03	5494	103826	33.60
MITCON	EQ	20-May-2022	89.50	85.05	92.40	85.05	89.00	90.35	89.21	6531	5.83	129	4228	64.74
MITTAL	EQ	20-May-2022	11.30	11.30	11.80	11.30	11.70	11.50	11.57	27844	3.22	221	21342	76.65
MKPL	SM	20-May-2022	180.50	189.50	189.50	189.50	189.50	189.50	189.50	2000	3.79	1	2000	100.00
MMFL	EQ	20-May-2022	804.10	821.80	836.00	810.00	830.00	832.20	824.78	19196	158.32	2261	10109	52.66
MMP	EQ	20-May-2022	190.60	189.50	199.00	189.50	198.00	197.45	196.31	28952	56.83	788	17535	60.57
MMTC	EQ	20-May-2022	40.15	40.85	42.60	40.85	42.00	42.00	41.98	2641879	1109.06	11019	651326	24.65
MODIRUBBER	BE	20-May-2022	61.80	62.50	64.70	62.25	64.20	64.00	63.91	447	0.29	11	-	-
MODISNME	EQ	20-May-2022	65.00	66.35	68.00	66.15	68.00	67.30	67.34	28086	18.91	574	17213	61.29
MOGSEC	EQ	20-May-2022	48.28	48.40	48.42	48.26	48.41	48.39	48.35	18826	9.10	59	18814	99.94
MOHITIND	EQ	20-May-2022	20.50	20.90	23.00	19.90	21.25	21.30	21.37	142916	30.54	606	57617	40.32
MOIL	EQ	20-May-2022	164.10	164.95	169.00	164.95	167.70	167.80	167.14	162575	271.73	3968	53184	32.71
MOKSH	EQ	20-May-2022	14.55	14.50	15.25	14.20	15.00	14.95	14.95	497384	74.37	779	407438	81.92
MOL	EQ	20-May-2022	112.20	114.50	126.90	114.25	125.40	125.45	122.31	6072228	7427.19	36530	1629696	26.84
MOLDTECH	EQ	20-May-2022	97.70	99.75	106.40	99.75	102.80	102.45	103.63	211157	218.82	4773	72016	34.11
MOLDTKPAC	EQ	20-May-2022	693.90	697.05	716.50	697.05	709.85	707.20	706.21	27545	194.52	3160	10774	39.11
MOLOWVOL	EQ	20-May-2022	108.70	109.00	113.20	109.00	112.00	112.00	111.81	738	0.83	44	725	98.24
MOM100	EQ	20-May-2022	28.88	29.49	29.49	28.88	29.23	29.36	29.29	81979	24.01	925	54793	66.84
MOM50	EQ	20-May-2022	157.82	161.70	162.21	158.02	161.50	162.00	161.17	945	1.52	61	462	48.89
MOMOMENTUM	EQ	20-May-2022	173.51	173.80	181.00	173.80	175.20	175.72	177.15	4886	8.66	124	3616	74.01
MON100	EQ	20-May-2022	99.99	100.10	105.90	100.10	101.49	100.96	101.25	356817	361.27	9658	254833	71.42
MONARCH	EQ	20-May-2022	294.80	299.55	329.30	299.55	323.00	325.25	318.76	125168	398.98	3541	74292	59.35
MONQ50	EQ	20-May-2022	50.66	51.09	52.05	50.00	52.00	51.91	51.76	7520	3.89	97	7164	95.27
MONTECARLO	EQ	20-May-2022	496.00	505.00	536.00	505.00	519.00	519.05	518.34	35936	186.27	2291	13566	37.75
MORARJEE	BE	20-May-2022	22.20	22.65	22.85	21.60	21.70	21.85	22.01	4445	0.98	47	-	-
MOREPENLAB	EQ	20-May-2022	41.10	41.90	42.40	41.25	41.30	41.50	41.80	1035685	432.93	6512	401721	38.79
MOTHERSUMI	EQ	20-May-2022	120.40	123.50	125.15	122.25	124.25	124.35	123.55	4887523	6038.35	42455	1888432	38.64
MOTILALOFS	EQ	20-May-2022	828.25	840.00	845.85	827.55	828.00	831.80	835.38	78848	658.68	5925	47058	59.68
MOTOGENFIN	EQ	20-May-2022	29.05	29.90	30.00	28.05	29.20	29.10	29.06	2980	0.87	91	2499	83.86
MPHASIS	EQ	20-May-2022	2457.65	2505.00	2519.85	2450.30	2459.10	2459.05	2484.34	263903	6556.24	20975	108543	41.13
MPSLTD	EQ	20-May-2022	574.55	577.45	608.30	577.45	600.00	603.90	599.70	23845	143.00	1431	18099	75.90
MRF	EQ	20-May-2022	73434.75	74200.00	74679.95	73978.80	74000.00	74104.95	74365.63	7777	5783.42	4712	2985	38.38
MRO-TEK	EQ	20-May-2022	60.70	63.00	65.45	62.00	62.60	63.05	63.92	26037	16.64	492	10821	41.56
MRPL	EQ	20-May-2022	88.35	91.45	92.75	91.00	92.75	92.75	92.59	15206517	14080.18	22023	4384408	28.83
MSPL	EQ	20-May-2022	11.20	11.75	11.75	11.40	11.70	11.55	11.60	356488	41.35	936	197521	55.41
MSTCLTD	EQ	20-May-2022	297.75	304.00	313.80	301.40	308.55	309.20	309.04	409736	1266.27	11943	90716	22.14
MSUMI	EQ	20-May-2022	62.15	63.00	63.25	61.65	62.20	62.05	62.27	4453522	2773.21	60785	3490323	78.37
MTARTECH	EQ	20-May-2022	1379.45	1402.30	1408.80	1377.00	1387.90	1383.05	1389.57	40816	567.17	4934	17595	43.11
MTEDUCARE	EQ	20-May-2022	7.80	8.00	8.15	7.90	8.10	8.00	8.04	61488	4.94	207	34164	55.56
MTNL	EQ	20-May-2022	22.10	22.30	23.10	22.30	22.65	22.65	22.60	663399	149.95	2152	291173	43.89
MUKANDLTD	EQ	20-May-2022	111.65	114.50	126.00	112.75	124.00	121.70	119.78	298930	358.07	5009	161687	54.09
MUKTAARTS	BE	20-May-2022	49.70	52.15	52.15	52.15	52.15	52.15	52.15	3821	1.99	32	-	-
MUNJALAU	EQ	20-May-2022	40.40	41.20	41.90	40.55	41.70	41.55	41.35	41041	16.97	852	22057	53.74
MUNJALSHOW	EQ	20-May-2022	96.05	97.45	100.90	92.45	100.00	98.55	96.95	53008	51.39	1119	8776	16.56
MURUDCERA	EQ	20-May-2022	23.90	24.35	24.85	23.90	24.25	24.20	24.28	23719	5.76	268	10724	45.21
MUTHOOTCAP	EQ	20-May-2022	210.20	212.25	220.00	206.90	209.00	208.95	210.71	24640	51.92	1030	13712	55.65
MUTHOOTFIN	EQ	20-May-2022	1160.60	1172.00	1175.00	1151.00	1159.00	1159.85	1159.85	776963	9011.63	19256	517876	66.65
NABARD	N2	20-May-2022	1170.96	1172.01	1172.01	1160.01	1164.20	1164.70	1161.48	2640	30.66	33	2450	92.80
NACLIND	EQ	20-May-2022	75.25	76.95	78.95	72.80	75.00	74.40	75.20	88771	66.76	1425	40236	45.33
NAGAFERT	EQ	20-May-2022	12.45	12.70	12.85	12.40	12.80	12.75	12.71	273946	34.82	770	183059	66.82
NAGREEKCAP	BE	20-May-2022	11.00	10.50	11.50	10.45	11.45	11.45	11.32	5176	0.59	15	-	-
NAGREEKEXP	EQ	20-May-2022	51.45	52.90	52.90	50.50	50.50	51.50	51.82	11078	5.74	174	7379	66.61
NAHARCAP	EQ	20-May-2022	469.95	483.10	494.95	466.60	470.00	471.55	481.17	20591	99.08	3233	8535	41.45
NAHARINDUS	EQ	20-May-2022	153.45	155.05	157.95	154.10	156.45	156.40	156.15	99949	156.07	1722	51983	52.01
NAHARPOLY	EQ	20-May-2022	408.65	425.00	425.00	415.00	415.00	416.45	418.50	14236	59.58	809	9281	65.19
NAHARSPING	BE	20-May-2022	435.55	454.00	457.30	440.05	457.30	457.30	453.80	9775	44.36	215	-	-
NAM-INDIA	EQ	20-May-2022	261.20	264.20	269.30	264.15	267.85	267.95	267.02	593389	1584.46	8892	267484	45.08
NATCOPHARM	EQ	20-May-2022	699.60	702.00	708.60	694.00	700.00	699.05	702.77	88263	620.28	7773	45221	51.23
NATHBIOGEN	EQ	20-May-2022	196.90	198.85	205.05	198.85	203.00	203.30	201.05	16997	34.17	444	12335	72.57
NATIONALUM	EQ	20-May-2022	94.25	97.05	99.45	96.35	98.80	98.95	97.67	13565456	13249.54	52546	2909705	21.45
NATNLSTEEL	BE	20-May-2022	3.75	3.60	3.90	3.60	3.65	3.65	3.74	19950	0.75	21	-	-
NAUKRI	EQ	20-May-2022	3402.05	3494.00	3501.95	3410.00	3485.00	3489.90	3451.16	541631	18692.58	40252	288598	53.28
NAVINFLUOR	EQ	20-May-2022	3802.90	3812.00	3844.00	3689.50	3780.00	3786.35	3766.23	229902	8658.63	23811	50237	21.85
NAVKARCORP	EQ	20-May-2022	49.05	51.50	51.50	51.50	51.50	51.50	51.50	199247	102.61	342	180875	90.78
NAVNETEDUL	EQ	20-May-2022	90.55	92.20	92.95	90.60	91.25	91.60	91.68	222933	204.39	4593	129941	58.29
NAZARA	EQ	20-May-2022	1198.15	1230.00	1234.90	1199.00	1206.00	1211.85	1215.11	138472	1682.59	13660	42660	30.81
NBCC	EQ	20-May-2022	33.05	33.95	34.25	33.30	34.25	34.05	33.83	2021486	683.81	7546	764099	37.80
NBIFIN	EQ	20-May-2022	1972.50	2010.00	2027.95	1972.00	1986.30	1995.90	2002.05	53	1.06	35	34	64.15
NBVENTURES	EQ	20-May-2022	177.10	183.05	208.80	180.15	203.30	204.95	195.46	11510079	22497.54	124998	1510257	13.12
NCC	EQ	20-May-2022	62.60	63.55	64.95	63.25	64.60	64.65	64.29	1988992	1278.80	8798	785603	39.50
NCLIND	EQ	20-May-2022	165.05	167.00	171.15	166.30	169.15	169.95	169.68	50353	85.44	1500	28801	57.20
NDGL	EQ	20-May-2022	1279.65	1264.65	1394.00	1264.65	1384.00	1374.60	1377.64	515	7.09	118	253	49.13
NDL	EQ	20-May-2022	40.80	41.00	41.90	39.00	39.80	39.25	39.88	192287	76.68	1389	123037	63.99
NDRAUTO	EQ	20-May-2022	392.15	409.00	429.00	402.00	417.00	416.65	412.98	23139	95.56	1515	6159	26.62
NDTV	EQ	20-May-2022	167.40	168.10	174.00	163.50	165.20	168.40	169.18	131612	222.67	2633	71327	54.19
NECCLTD	EQ	20-May-2022	28.50	28.90	29.90	28.25	29.90	29.90	29.61	261451	77.41	707	140888	53.89
NECLIFE	EQ	20-May-2022	25.30	25.90	26.40	25.75	25.90	26.00	26.08	188053	49.04	1394	91054	48.42
NELCAST	EQ	20-May-2022	57.50	60.40	68.20	58.65	63.00	63.65	64.95	731285	474.96	9364	158363	21.66
NELCO	EQ	20-May-2022	606.60	612.00	636.90	612.00	636.90	636.90	632.49	43288	273.79	1368	22997	53.13
NEOGEN	EQ	20-May-2022	1433.90	1462.55	1468.00	1415.00	1419.95	1421.35	1436.77	15775	226.65	2316	6777	42.96
NESCO	EQ	20-May-2022	543.70	549.05	552.20	543.00	547.95	548.85	548.41	8477	46.49	835	4826	56.93
NESTLEIND	EQ	20-May-2022	16094.25	16321.00	16960.00	16250.05	16769.00	16862.00	16776.14	152477	25579.76	32467	81029	53.14
NETF	EQ	20-May-2022	165.23	165.00	169.00	165.00	167.99	167.99	166.70	1773	2.96	82	1333	75.18
NETWORK18	EQ	20-May-2022	75.65	77.70	82.40	76.60	80.65	80.75	78.97	1490530	1177.06	9563	500220	33.56
NEULANDLAB	EQ	20-May-2022	1021.55	1026.70	1039.55	1019.95	1027.00	1024.80	1028.66	20383	209.67	2354	12029	59.01
NEWGEN	EQ	20-May-2022	387.15	396.80	396.80	386.00	389.95	388.45	389.11	54138	210.66	5658	24726	45.67
NEXTMEDIA	BE	20-May-2022	5.80	5.95	5.95	5.65	5.95	5.90	5.85	3883	0.23	36	-	-
NFL	EQ	20-May-2022	52.85	53.80	54.80	52.85	53.70	54.25	53.90	2314732	1247.74	10822	562712	24.31
NGIL	EQ	20-May-2022	127.55	127.55	133.90	127.25	133.90	131.60	130.35	26027	33.93	203	23457	90.13
NH	EQ	20-May-2022	659.80	665.10	688.00	656.20	662.00	662.85	663.00	110105	729.99	10957	58327	52.97
NHAI	N2	20-May-2022	1186.84	1195.00	1196.00	1187.15	1189.00	1192.56	1194.45	3881	46.36	56	3152	81.22
NHAI	N8	20-May-2022	1106.65	1104.64	1106.65	1104.64	1106.65	1106.27	1105.21	230	2.54	4	230	100.00
NHAI	NA	20-May-2022	1176.17	1185.00	1185.00	1168.00	1168.00	1170.34	1171.36	879	10.30	13	877	99.77
NHAI	ND	20-May-2022	1183.50	1159.01	1172.00	1159.01	1160.50	1161.09	1160.85	1686	19.57	6	1686	100.00
NHAI	NE	20-May-2022	1211.00	1238.49	1238.49	1238.49	1238.49	1238.49	1238.49	1	0.01	1	1	100.00
NHBTF2014	N5	20-May-2022	6015.00	5937.00	6111.00	5937.00	6111.00	6111.00	5939.85	61	3.62	2	60	98.36
NHBTF2014	N6	20-May-2022	6725.78	6725.00	6839.99	6725.00	6817.50	6803.28	6800.68	22	1.50	5	21	95.45
NHBTF2023	N6	20-May-2022	6201.00	6151.00	6151.00	6040.00	6040.00	6040.00	6051.08	20	1.21	3	20	100.00
NHPC	EQ	20-May-2022	31.75	32.40	32.50	31.90	32.00	32.00	32.04	4950170	1586.14	10268	3078813	62.20
NIACL	EQ	20-May-2022	102.65	104.00	104.65	103.00	104.25	104.05	103.70	158897	164.78	5712	81626	51.37
NIBL	EQ	20-May-2022	21.85	22.60	22.70	21.55	22.05	22.15	22.33	6732	1.50	125	3372	50.09
NIDAN	SM	20-May-2022	36.40	37.00	37.95	36.50	36.50	36.50	37.34	4000	1.49	4	4000	100.00
NIF100BEES	EQ	20-May-2022	166.37	168.00	171.25	167.00	169.76	169.88	169.59	3245	5.50	169	2244	69.15
NIFTYBEES	EQ	20-May-2022	171.70	176.99	176.99	172.01	176.20	175.92	175.14	2696074	4721.97	20403	1442026	53.49
NIITLTD	EQ	20-May-2022	463.10	475.00	480.95	465.20	471.20	470.65	471.13	129720	611.15	7714	60954	46.99
NILAINFRA	EQ	20-May-2022	5.85	6.00	6.05	5.70	5.80	5.75	5.84	396781	23.19	349	275334	69.39
NILASPACES	BE	20-May-2022	3.65	3.65	3.65	3.50	3.50	3.50	3.52	422517	14.89	816	-	-
NILKAMAL	EQ	20-May-2022	1899.15	1908.65	1956.55	1860.00	1955.00	1927.75	1910.20	4493	85.83	1063	2290	50.97
NIPPOBATRY	EQ	20-May-2022	370.65	367.00	394.95	367.00	385.90	383.00	375.60	2894	10.87	383	1535	53.04
NIRAJ	EQ	20-May-2022	32.45	32.95	34.00	32.40	33.60	33.50	33.41	14805	4.95	208	10916	73.73
NITCO	EQ	20-May-2022	25.60	26.25	26.85	26.25	26.85	26.85	26.75	87668	23.45	503	67809	77.35
NITINSPIN	EQ	20-May-2022	232.25	235.95	239.85	233.20	234.20	234.70	236.20	86222	203.65	2180	47178	54.72
NITIRAJ	EQ	20-May-2022	68.70	71.40	71.40	65.85	66.25	66.80	67.36	7740	5.21	223	4288	55.40
NKIND	EQ	20-May-2022	38.50	41.45	42.35	38.50	38.55	39.60	41.14	38136	15.69	507	15714	41.21
NLCINDIA	EQ	20-May-2022	80.25	82.00	84.40	81.50	83.55	83.55	83.49	9100098	7598.09	30810	2340123	25.72
NMDC	EQ	20-May-2022	140.10	143.50	146.85	142.75	146.70	146.45	144.63	5902406	8536.69	35476	1345309	22.79
NOCIL	EQ	20-May-2022	249.55	253.80	258.85	252.25	253.40	254.00	255.41	744157	1900.67	12724	257730	34.63
NOIDATOLL	EQ	20-May-2022	6.80	6.95	7.00	6.75	6.95	6.85	6.89	62786	4.33	180	47945	76.36
NOVARTIND	EQ	20-May-2022	600.20	590.05	598.00	580.00	592.00	588.15	586.54	18797	110.25	1471	9641	51.29
NPBET	EQ	20-May-2022	172.95	172.00	178.30	172.00	178.30	177.99	176.65	700	1.24	33	137	19.57
NPST	SM	20-May-2022	78.00	78.00	86.50	78.00	85.00	84.30	82.75	54400	45.02	33	38400	70.59
NRAIL	EQ	20-May-2022	241.85	262.00	266.00	255.00	255.60	256.75	260.25	58652	152.64	2317	29533	50.35
NRBBEARING	EQ	20-May-2022	112.30	113.40	114.15	111.90	113.70	113.30	113.05	40147	45.39	1095	21592	53.78
NRL	SM	20-May-2022	190.80	195.00	200.30	192.50	200.30	200.20	197.78	38500	76.14	33	33000	85.71
NSIL	EQ	20-May-2022	1478.00	1476.00	1516.00	1476.00	1486.50	1492.30	1493.49	941	14.05	302	701	74.50
NTPC	EQ	20-May-2022	148.00	150.95	150.95	147.65	149.35	149.60	149.54	17841739	26680.06	86972	11162517	62.56
NTPC	N4	20-May-2022	1095.10	1089.55	1091.49	1089.55	1091.49	1091.49	1089.62	26	0.28	2	26	100.00
NTPC	N6	20-May-2022	1345.00	1331.15	1331.15	1331.01	1331.01	1331.01	1331.11	14	0.19	2	10	71.43
NTPC	N7	20-May-2022	13.11	13.14	13.15	13.10	13.14	13.13	13.12	78533	10.30	83	57441	73.14
NTPC	ND	20-May-2022	1276.84	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	1	0.01	1	1	100.00
NUCLEUS	EQ	20-May-2022	421.90	426.00	431.70	421.20	421.20	424.55	426.79	22677	96.78	1162	10540	46.48
NURECA	EQ	20-May-2022	1064.65	1087.95	1161.50	1081.65	1101.00	1112.40	1099.89	4407	48.47	1038	1717	38.96
NUVOCO	EQ	20-May-2022	294.70	299.00	313.95	298.00	299.00	299.00	302.02	458890	1385.94	8730	281326	61.31
NV20BEES	EQ	20-May-2022	91.84	93.48	93.98	92.30	93.62	93.68	93.31	5279	4.93	108	3503	66.36
NXTDIGITAL	EQ	20-May-2022	376.80	379.00	391.80	375.00	379.10	384.05	385.21	42153	162.38	916	29024	68.85
NYKAA	EQ	20-May-2022	1463.70	1502.25	1538.85	1452.55	1472.50	1472.80	1491.83	446909	6667.12	35868	166102	37.17
OAL	EQ	20-May-2022	537.55	542.85	555.50	536.85	552.80	552.15	544.28	13364	72.74	537	10839	81.11
OBCL	EQ	20-May-2022	124.65	130.85	130.85	122.40	126.00	125.70	124.93	6097	7.62	182	2123	34.82
OBEROIRLTY	EQ	20-May-2022	792.20	805.00	821.00	789.90	798.00	799.35	804.06	922121	7414.41	26863	320906	34.80
OCCL	EQ	20-May-2022	802.25	810.00	876.00	800.70	801.00	803.75	808.87	2858	23.12	501	1160	40.59
OFSS	EQ	20-May-2022	3091.10	3126.00	3229.65	3111.00	3224.00	3217.45	3166.69	64394	2039.16	8036	25204	39.14
OIL	EQ	20-May-2022	241.20	241.00	241.50	236.70	239.00	239.40	238.52	851246	2030.42	24770	327530	38.48
OILCOUNTUB	EQ	20-May-2022	8.15	8.35	8.35	7.95	8.20	8.10	8.15	14746	1.20	79	9926	67.31
OLECTRA	EQ	20-May-2022	540.00	557.85	557.85	536.60	540.00	542.85	544.44	72058	392.31	4127	43515	60.39
OMAXAUTO	EQ	20-May-2022	47.90	48.50	49.50	47.75	48.10	48.30	48.65	10696	5.20	290	6820	63.76
OMAXE	EQ	20-May-2022	92.05	93.75	108.70	93.75	102.95	103.60	104.23	3295757	3435.11	70442	753883	22.87
OMFURN	SM	20-May-2022	14.10	14.80	14.80	14.80	14.80	14.80	14.80	6000	0.89	1	6000	100.00
OMINFRAL	EQ	20-May-2022	35.90	36.55	38.50	34.40	36.25	35.90	36.06	93967	33.89	689	56890	60.54
OMKARCHEM	EQ	20-May-2022	25.60	26.80	26.85	25.70	26.15	26.10	26.15	26367	6.90	307	16655	63.17
ONELIFECAP	EQ	20-May-2022	11.35	11.70	11.90	11.25	11.90	11.90	11.87	12141	1.44	48	9435	77.71
ONEPOINT	EQ	20-May-2022	10.80	11.10	11.25	10.55	11.25	11.05	10.99	167541	18.41	193	132986	79.38
ONGC	EQ	20-May-2022	160.00	161.65	163.80	160.10	161.75	161.90	161.84	7235654	11710.22	52015	2633732	36.40
ONMOBILE	EQ	20-May-2022	141.70	138.45	138.90	130.00	133.00	132.60	133.27	3100258	4131.62	25430	887703	28.63
ONWARDTEC	EQ	20-May-2022	293.20	308.00	308.00	290.10	290.25	294.70	297.51	5906	17.57	539	2797	47.36
OPTIEMUS	EQ	20-May-2022	271.80	276.70	308.80	276.55	303.90	304.20	295.92	534087	1580.45	9883	181132	33.91
ORBTEXP	EQ	20-May-2022	106.75	110.80	116.90	107.05	114.00	115.05	114.17	91826	104.84	2094	40445	44.05
ORCHPHARMA	EQ	20-May-2022	300.40	316.40	316.40	306.50	310.45	310.30	311.88	4466	13.93	265	2574	57.64
ORICONENT	EQ	20-May-2022	28.70	28.60	29.50	28.60	29.00	29.25	29.27	105634	30.91	290	89721	84.94
ORIENTABRA	EQ	20-May-2022	29.80	30.00	31.05	29.95	30.55	30.70	30.47	59099	18.01	673	31404	53.14
ORIENTALTL	EQ	20-May-2022	12.55	12.75	12.75	12.05	12.45	12.40	12.45	19528	2.43	142	15318	78.44
ORIENTBELL	EQ	20-May-2022	568.60	578.80	587.00	551.05	574.95	571.35	570.61	157381	898.03	9018	61126	38.84
ORIENTCEM	EQ	20-May-2022	116.35	119.80	124.90	117.05	123.05	123.85	122.08	1026601	1253.26	13539	559282	54.48
ORIENTELEC	EQ	20-May-2022	279.30	278.05	294.90	278.05	279.00	279.30	280.52	133462	374.38	6682	52364	39.24
ORIENTHOT	EQ	20-May-2022	55.85	57.80	57.80	56.45	57.20	57.25	57.18	93442	53.43	1277	44477	47.60
ORIENTLTD	EQ	20-May-2022	67.90	67.05	69.95	67.05	68.95	68.90	68.80	1694	1.17	53	1175	69.36
ORIENTPPR	EQ	20-May-2022	28.00	28.35	29.00	28.35	29.00	28.85	28.69	250597	71.91	1126	130655	52.14
ORISSAMINE	EQ	20-May-2022	3054.40	3093.00	3260.00	3093.00	3135.00	3146.90	3176.83	25407	807.14	4775	6847	26.95
ORTEL	BZ	20-May-2022	1.10	1.05	1.15	1.05	1.05	1.05	1.06	14105	0.15	13	-	-
ORTINLAB	EQ	20-May-2022	24.55	25.20	28.60	25.00	26.00	26.00	26.71	204188	54.55	1460	49874	24.43
OSIAHYPER	SM	20-May-2022	374.00	386.95	387.00	380.00	380.00	380.00	385.89	4000	15.44	6	3200	80.00
OSWALAGRO	EQ	20-May-2022	32.55	35.20	35.40	33.05	33.40	33.55	34.49	274856	94.80	2299	156949	57.10
OSWALSEEDS	SM	20-May-2022	86.95	90.00	90.00	90.00	90.00	90.00	90.00	4000	3.60	1	4000	100.00
PAGEIND	EQ	20-May-2022	41866.70	42500.00	42912.00	42252.10	42500.00	42568.60	42575.61	17876	7610.82	8597	9613	53.78
PAISALO	EQ	20-May-2022	736.60	741.00	800.00	741.00	797.00	789.25	772.78	45495	351.58	2329	26649	58.58
PALASHSECU	BE	20-May-2022	101.00	103.05	104.80	101.00	101.00	101.10	101.15	1154	1.17	12	-	-
PALREDTEC	BE	20-May-2022	129.45	128.00	132.85	128.00	131.80	131.15	131.18	2968	3.89	79	-	-
PANACEABIO	EQ	20-May-2022	166.10	172.45	172.45	152.00	155.90	155.10	160.81	185402	298.14	4733	101843	54.93
PANACHE	BE	20-May-2022	82.15	83.00	84.00	78.35	81.00	81.65	82.07	9052	7.43	47	-	-
PANAMAPET	EQ	20-May-2022	263.20	266.50	278.80	266.50	275.65	275.90	272.56	97517	265.79	3044	46224	47.40
PANSARI	BE	20-May-2022	107.00	101.65	105.00	101.65	105.00	105.00	104.66	39	0.04	8	-	-
PAR	EQ	20-May-2022	158.35	162.90	162.90	151.90	155.00	154.40	155.94	7432	11.59	250	3783	50.90
PARACABLES	EQ	20-May-2022	11.10	11.75	11.85	11.30	11.35	11.40	11.45	48293	5.53	260	35420	73.34
PARAGMILK	EQ	20-May-2022	93.05	94.70	95.55	93.85	94.50	94.45	94.50	118799	112.26	1829	44392	37.37
PARAS	EQ	20-May-2022	603.45	618.40	632.75	612.00	617.00	618.15	621.51	105498	655.68	6128	29946	28.39
PARSVNATH	EQ	20-May-2022	13.00	13.25	13.30	12.70	12.70	12.80	12.96	526281	68.23	1181	415441	78.94
PARTYCRUS	SM	20-May-2022	91.00	90.00	90.00	88.05	88.05	88.05	89.63	16000	14.34	3	16000	100.00
PASUPTAC	EQ	20-May-2022	36.60	38.40	38.60	36.30	37.15	37.10	37.18	152596	56.73	1498	97558	63.93
PATELENG	EQ	20-May-2022	25.60	26.50	26.85	26.30	26.85	26.85	26.77	1272636	340.65	1829	1176254	92.43
PATINTLOG	EQ	20-May-2022	14.60	14.65	14.95	14.15	14.50	14.45	14.62	67905	9.93	462	41525	61.15
PATINTPP	E1	20-May-2022	3.80	4.10	4.10	3.90	3.90	3.90	4.02	76422	3.07	121	64551	84.47
PAYTM	EQ	20-May-2022	553.75	563.55	582.25	561.30	572.00	575.50	570.36	2176827	12415.70	51186	340771	15.65
PBAINFRA	EQ	20-May-2022	11.00	11.45	11.60	10.70	11.50	11.30	11.38	3054	0.35	59	2270	74.33
PCBL	EQ	20-May-2022	108.75	110.90	116.20	107.60	113.90	113.60	111.75	1240907	1386.70	12442	440309	35.48
PCJEWELLER	EQ	20-May-2022	20.75	20.90	21.50	20.85	21.05	21.05	21.11	490720	103.60	1379	219416	44.71
PDMJEPAPER	EQ	20-May-2022	37.85	38.15	39.70	38.15	39.70	39.50	39.29	98899	38.85	890	58848	59.50
PDSL	EQ	20-May-2022	1681.95	1738.00	1742.00	1702.00	1702.00	1711.90	1731.14	7307	126.49	829	4727	64.69
PEARLPOLY	EQ	20-May-2022	22.25	21.90	23.35	21.90	23.05	23.20	22.74	22095	5.02	200	17148	77.61
PEL	EQ	20-May-2022	1894.05	1915.00	1943.00	1901.60	1919.00	1916.35	1921.31	326583	6274.67	23513	101143	30.97
PENIND	EQ	20-May-2022	37.70	38.75	38.75	37.55	37.80	37.75	38.00	176666	67.14	1324	116524	65.96
PENINLAND	BE	20-May-2022	11.55	12.10	12.10	11.45	11.70	11.80	11.78	14816	1.75	71	-	-
PERSISTENT	EQ	20-May-2022	3616.35	3684.00	3719.00	3622.00	3699.95	3698.85	3676.11	205483	7553.78	23564	63059	30.69
PETRONET	EQ	20-May-2022	219.65	221.50	228.60	220.90	226.90	227.95	226.48	2870329	6500.64	30669	1370553	47.75
PFC	EQ	20-May-2022	107.95	108.60	109.60	108.05	109.00	108.85	108.83	2146331	2335.78	17010	1020408	47.54
PFC	N5	20-May-2022	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	200	2.36	1	200	100.00
PFC	N6	20-May-2022	1080.01	1076.12	1076.12	1076.12	1076.12	1076.12	1076.12	20	0.22	1	20	100.00
PFC	N8	20-May-2022	1352.50	1341.51	1348.00	1340.00	1348.00	1348.00	1341.95	500	6.71	11	460	92.00
PFIZER	EQ	20-May-2022	4261.65	4240.20	4390.00	4240.20	4351.00	4353.90	4334.16	12604	546.28	2721	4508	35.77
PFOCUS	EQ	20-May-2022	71.10	71.30	72.85	70.65	71.40	71.40	71.40	21424	15.30	310	14410	67.26
PFS	EQ	20-May-2022	15.85	16.10	16.45	16.05	16.25	16.15	16.19	251824	40.77	833	171727	68.19
PGEL	EQ	20-May-2022	660.40	673.55	684.95	661.05	675.45	674.65	674.13	15266	102.91	1885	7550	49.46
PGHH	EQ	20-May-2022	12985.90	13063.25	13199.65	13000.00	13199.65	13177.20	13092.84	1408	184.35	653	743	52.77
PGHL	EQ	20-May-2022	4343.75	4343.85	4377.55	4343.85	4365.95	4366.35	4367.12	1658	72.41	583	1022	61.64
PGIL	EQ	20-May-2022	412.55	419.35	427.45	412.25	413.80	415.35	417.16	4438	18.51	382	2861	64.47
PGINVIT	IV	20-May-2022	136.61	137.96	138.00	136.53	137.55	137.95	137.49	139290	191.51	1265	116294	83.49
PHARMABEES	EQ	20-May-2022	12.69	12.80	13.14	12.77	13.11	13.09	13.03	210006	27.37	621	142665	67.93
PHOENIXLTD	EQ	20-May-2022	1021.15	1030.00	1101.75	1022.05	1091.00	1094.40	1069.19	169211	1809.19	11739	98069	57.96
PIDILITIND	EQ	20-May-2022	2117.85	2131.15	2147.30	2090.35	2139.00	2139.45	2119.59	586528	12432.00	55776	229896	39.20
PIIND	EQ	20-May-2022	2666.65	2689.00	2689.00	2604.10	2620.80	2618.35	2634.61	244158	6432.60	32235	96833	39.66
PILANIINVS	EQ	20-May-2022	1696.85	1750.00	1750.00	1699.00	1710.00	1712.50	1714.14	1271	21.79	318	754	59.32
PILITA	EQ	20-May-2022	9.45	9.55	9.75	9.40	9.65	9.70	9.61	490098	47.10	917	372068	75.92
PIONDIST	EQ	20-May-2022	160.30	161.85	163.00	158.20	160.00	160.30	161.16	26753	43.11	213	13792	51.55
PIONEEREMB	EQ	20-May-2022	44.25	46.25	46.25	44.70	45.05	45.15	45.55	34536	15.73	189	25698	74.41
PITTIENG	EQ	20-May-2022	260.65	262.90	295.00	262.90	280.00	284.15	285.51	250238	714.46	9953	118155	47.22
PIXTRANS	EQ	20-May-2022	795.80	800.00	875.00	800.00	822.45	825.60	817.61	10212	83.49	1591	6311	61.80
PKTEA	BE	20-May-2022	271.80	268.00	275.00	260.85	269.95	269.95	263.65	133	0.35	16	-	-
PLASTIBLEN	EQ	20-May-2022	194.50	197.10	199.90	191.50	197.00	195.60	197.37	16158	31.89	404	10501	64.99
PNB	EQ	20-May-2022	29.20	29.75	30.05	29.55	30.05	29.95	29.86	24793799	7404.03	36148	8806356	35.52
PNBGILTS	EQ	20-May-2022	66.40	67.50	67.95	66.65	66.80	67.25	67.36	176086	118.60	2101	98815	56.12
PNBHOUSING	EQ	20-May-2022	331.25	337.35	341.65	334.00	336.35	337.90	337.86	86158	291.09	3303	38031	44.14
PNC	BE	20-May-2022	47.60	48.30	49.95	47.10	47.60	47.60	48.76	14935	7.28	130	-	-
PNCINFRA	EQ	20-May-2022	244.20	248.00	253.65	246.50	250.65	251.40	251.34	125723	315.99	5633	59227	47.11
PODDARHOUS	EQ	20-May-2022	199.95	200.00	202.90	198.00	202.00	199.60	200.42	1251	2.51	51	835	66.75
PODDARMENT	EQ	20-May-2022	282.10	275.00	286.45	275.00	279.00	278.55	279.70	1813	5.07	228	938	51.74
POKARNA	EQ	20-May-2022	532.60	553.90	579.40	537.05	570.00	569.70	558.93	49517	276.76	5055	25103	50.70
POLICYBZR	EQ	20-May-2022	617.20	630.00	693.50	629.55	679.35	685.25	665.71	1171358	7797.88	37792	239369	20.44
POLYCAB	EQ	20-May-2022	2517.80	2540.00	2569.50	2520.80	2550.00	2556.55	2547.34	159377	4059.88	11845	59305	37.21
POLYMED	EQ	20-May-2022	713.60	727.90	750.00	714.95	720.00	729.70	731.04	164334	1201.35	9233	122537	74.57
POLYPLEX	EQ	20-May-2022	2353.55	2415.00	2415.20	2345.00	2373.00	2370.30	2373.10	200647	4761.55	15923	92414	46.06
PONNIERODE	EQ	20-May-2022	272.25	277.20	283.95	275.25	276.05	278.10	279.20	32408	90.48	1641	9680	29.87
POONAWALLA	EQ	20-May-2022	238.90	245.00	251.10	240.80	244.50	243.70	244.81	4049112	9912.50	29441	1215450	30.02
POWERGRID	EQ	20-May-2022	228.30	230.75	233.10	226.75	229.50	229.05	229.56	11361211	26080.57	81760	7628137	67.14
POWERINDIA	EQ	20-May-2022	3048.30	3093.25	3157.00	3075.00	3083.00	3081.70	3106.70	12814	398.09	2727	4603	35.92
POWERMECH	EQ	20-May-2022	933.80	927.10	958.05	927.10	938.00	945.10	946.83	48303	457.35	3073	30684	63.52
PPAP	EQ	20-May-2022	192.70	195.55	201.55	195.50	200.95	200.45	199.31	3947	7.87	279	1904	48.24
PPL	EQ	20-May-2022	176.30	183.10	183.30	178.30	180.45	180.35	180.84	188305	340.53	7806	87803	46.63
PRAENG	BE	20-May-2022	16.55	16.90	17.15	16.15	16.95	16.90	16.79	5083	0.85	41	-	-
PRAJIND	EQ	20-May-2022	357.40	363.00	369.85	356.00	362.40	362.80	363.96	907033	3301.24	21337	270667	29.84
PRAKASH	EQ	20-May-2022	63.10	65.00	65.95	64.45	65.40	65.55	65.10	405549	264.02	4118	134869	33.26
PRAKASHSTL	EQ	20-May-2022	5.10	5.20	5.35	5.15	5.20	5.20	5.22	628574	32.82	1225	419539	66.74
PRAXIS	EQ	20-May-2022	35.30	36.75	37.05	35.60	36.45	36.10	36.72	36707	13.48	246	30948	84.31
PRECAM	EQ	20-May-2022	109.90	113.35	114.35	110.20	113.00	112.00	112.32	51486	57.83	1875	25945	50.39
PRECISION	SM	20-May-2022	34.20	34.95	34.95	33.30	34.10	34.00	34.05	26000	8.85	13	8000	30.77
PRECOT	EQ	20-May-2022	251.25	258.75	269.70	254.00	268.50	264.60	260.35	4041	10.52	523	1899	46.99
PRECWIRE	EQ	20-May-2022	73.35	75.65	77.00	73.10	77.00	76.75	75.96	55451	42.12	990	40234	72.56
PREMEXPLN	BE	20-May-2022	313.20	313.20	328.85	313.20	328.85	328.85	325.62	2507	8.16	95	-	-
PREMIER	EQ	20-May-2022	4.90	5.10	5.10	4.80	5.05	4.95	4.95	21734	1.08	86	12458	57.32
PREMIERPOL	EQ	20-May-2022	92.00	93.00	97.95	93.00	94.00	94.25	94.86	11741	11.14	332	6724	57.27
PRESSMN	EQ	20-May-2022	38.00	38.90	40.00	36.35	37.15	37.00	37.72	60328	22.76	657	39843	66.04
PRESTIGE	EQ	20-May-2022	417.75	424.25	444.40	422.50	442.50	441.85	435.18	327328	1424.46	8648	122009	37.27
PRICOLLTD	EQ	20-May-2022	107.00	109.95	113.80	109.00	112.25	112.90	111.45	626409	698.16	5456	297787	47.54
PRIMESECU	EQ	20-May-2022	92.25	90.50	98.25	90.50	97.20	97.20	95.81	13104	12.56	261	9026	68.88
PRINCEPIPE	EQ	20-May-2022	639.55	639.00	649.10	625.00	634.70	634.90	634.94	265469	1685.57	16434	97315	36.66
PRITI	EQ	20-May-2022	76.70	76.65	84.00	74.20	82.50	83.45	81.84	68155	55.78	469	50518	74.12
PRITIKAUTO	EQ	20-May-2022	14.25	14.40	14.80	13.80	14.30	14.25	14.24	122022	17.38	398	67097	54.99
PRIVISCL	EQ	20-May-2022	1159.60	1185.00	1226.80	1181.50	1218.60	1221.95	1198.68	37187	445.75	4932	18528	49.82
PROPEQUITY	SM	20-May-2022	143.50	142.50	150.00	142.50	150.00	149.95	147.72	9600	14.18	8	6000	62.50
PROZONINTU	EQ	20-May-2022	22.65	22.70	24.90	22.65	23.30	23.30	23.44	86862	20.36	693	53740	61.87
PRSMJOHNSN	EQ	20-May-2022	111.60	112.55	114.40	111.60	112.00	112.10	112.89	72254	81.57	1845	31920	44.18
PRUDENT	EQ	20-May-2022	630.00	650.00	650.00	541.00	566.30	561.75	595.59	3203719	19080.91	82932	634486	19.80
PSB	EQ	20-May-2022	15.50	16.05	16.50	15.50	15.50	15.55	15.89	885392	140.71	3040	266045	30.05
PSPPROJECT	EQ	20-May-2022	476.25	484.00	496.20	471.45	496.20	488.65	482.33	69125	333.41	3229	26183	37.88
PSUBNKBEES	EQ	20-May-2022	26.33	26.89	27.14	26.65	27.03	27.02	26.94	473944	127.70	1424	359208	75.79
PTC	EQ	20-May-2022	84.35	86.25	86.25	84.20	84.95	84.70	84.97	810328	688.53	6948	396947	48.99
PTL	EQ	20-May-2022	30.75	31.00	31.65	30.50	31.00	30.90	31.05	84503	26.24	1069	51536	60.99
PULZ	SM	20-May-2022	40.40	39.90	39.90	39.90	39.90	39.90	39.90	4000	1.60	1	4000	100.00
PUNJABCHEM	EQ	20-May-2022	1264.00	1284.25	1290.10	1225.55	1250.00	1244.30	1251.36	7527	94.19	927	4245	56.40
PUNJLLOYD	BZ	20-May-2022	2.30	2.30	2.30	2.20	2.25	2.25	2.24	342678	7.69	237	-	-
PURVA	EQ	20-May-2022	91.50	92.90	95.85	92.50	94.70	94.40	93.98	63509	59.69	1213	22976	36.18
PVP	BE	20-May-2022	6.35	6.65	6.65	6.05	6.65	6.65	6.47	247896	16.03	244	-	-
PVR	EQ	20-May-2022	1736.20	1764.00	1830.00	1762.40	1819.00	1823.85	1786.50	750985	13416.33	24743	280050	37.29
QGOLDHALF	EQ	20-May-2022	43.36	43.30	43.70	43.30	43.60	43.64	43.59	10329	4.50	470	5653	54.73
QNIFTY	EQ	20-May-2022	1659.01	1674.00	1739.00	1674.00	1704.00	1704.00	1710.77	729	12.47	52	595	81.62
QUADPRO	SM	20-May-2022	10.20	10.00	10.00	10.00	10.00	10.00	10.00	6000	0.60	1	6000	100.00
QUESS	EQ	20-May-2022	623.95	636.35	660.00	631.00	651.10	655.50	647.06	77644	502.40	6318	29475	37.96
QUICKHEAL	EQ	20-May-2022	177.10	178.00	182.60	178.00	180.45	180.70	179.70	30601	54.99	789	17234	56.32
RADAAN	BE	20-May-2022	1.70	1.65	1.65	1.65	1.65	1.65	1.65	1000	0.02	1	-	-
RADICO	EQ	20-May-2022	820.75	828.00	843.05	823.50	842.25	839.50	832.03	192962	1605.50	10138	96788	50.16
RADIOCITY	EQ	20-May-2022	23.00	23.15	23.25	23.05	23.25	23.20	23.22	87896	20.41	271	76703	87.27
RAILTEL	EQ	20-May-2022	95.55	98.60	98.90	97.10	98.00	97.70	97.89	351144	343.73	4000	131139	37.35
RAIN	EQ	20-May-2022	155.50	158.50	165.95	156.10	162.15	162.50	162.66	2529234	4113.97	24167	430772	17.03
RAINBOW	EQ	20-May-2022	451.50	457.00	482.90	457.00	473.00	477.70	471.40	847932	3997.12	35470	352448	41.57
RAJESHEXPO	EQ	20-May-2022	574.10	576.00	577.95	570.20	570.50	572.75	573.60	42431	243.38	6008	16543	38.99
RAJMET	EQ	20-May-2022	422.50	422.50	431.55	422.50	430.50	430.75	428.78	35003	150.09	813	7368	21.05
RAJRATAN	EQ	20-May-2022	633.05	642.70	664.70	632.45	664.70	664.70	657.46	41691	274.10	2492	26671	63.97
RAJRILTD	BE	20-May-2022	7.25	7.60	7.60	7.60	7.60	7.60	7.60	78	0.01	4	-	-
RAJSREESUG	EQ	20-May-2022	41.30	42.90	43.30	40.50	41.00	41.05	42.34	172226	72.91	1304	92738	53.85
RAJTV	EQ	20-May-2022	36.80	37.40	38.90	37.00	37.70	37.85	37.71	5713	2.15	60	4039	70.70
RALLIS	EQ	20-May-2022	198.65	199.85	202.85	198.45	200.00	199.85	200.19	424028	848.88	7265	245582	57.92
RAMANEWS	EQ	20-May-2022	17.15	17.50	17.80	17.30	17.80	17.70	17.58	20213	3.55	257	13833	68.44
RAMASTEEL	EQ	20-May-2022	353.00	350.70	370.65	350.70	370.60	370.65	367.84	158895	584.47	3109	39131	24.63
RAMCOCEM	EQ	20-May-2022	689.10	692.10	697.50	685.10	692.90	691.70	692.36	368717	2552.86	7934	142743	38.71
RAMCOIND	EQ	20-May-2022	192.20	195.10	196.80	192.00	195.00	194.00	193.91	21166	41.04	986	11398	53.85
RAMCOSYS	EQ	20-May-2022	247.50	252.00	272.00	249.35	266.00	267.05	260.91	157888	411.94	6226	47170	29.88
RAMKY	EQ	20-May-2022	165.60	169.45	172.25	166.25	168.65	167.50	168.98	50357	85.09	1290	31495	62.54
RANASUG	EQ	20-May-2022	32.55	33.20	34.20	32.75	32.90	32.95	33.30	849877	283.05	4037	422944	49.77
RANEENGINE	EQ	20-May-2022	207.90	210.85	224.45	210.85	220.95	220.65	219.77	7907	17.38	650	2523	31.91
RANEHOLDIN	EQ	20-May-2022	620.10	627.90	634.75	619.10	620.10	621.15	625.90	19397	121.41	1216	6086	31.38
RATEGAIN	EQ	20-May-2022	302.25	307.00	321.00	307.00	310.00	310.70	313.03	386360	1209.44	7659	175660	45.47
RATNAMANI	EQ	20-May-2022	2520.00	2583.00	2600.00	2527.25	2585.10	2586.60	2558.27	45726	1169.80	4309	32085	70.17
RAYMOND	EQ	20-May-2022	845.60	860.05	883.90	857.40	878.00	879.60	872.01	445911	3888.39	15243	128673	28.86
RBA	EQ	20-May-2022	93.70	94.35	99.00	94.35	97.85	98.00	97.39	742756	723.35	10454	398622	53.67
RBL	EQ	20-May-2022	643.60	644.00	663.60	644.00	660.50	657.65	657.41	12228	80.39	1548	4214	34.46
RBLBANK	EQ	20-May-2022	113.80	116.90	118.25	114.05	117.50	117.05	116.03	10929646	12681.29	35965	917695	8.40
RCF	EQ	20-May-2022	96.70	99.00	102.50	98.30	101.20	101.40	100.05	8107508	8111.79	40079	2192149	27.04
RCOM	EQ	20-May-2022	2.65	2.70	2.80	2.70	2.70	2.70	2.74	5336483	146.38	14323	1822334	34.15
RECLTD	EQ	20-May-2022	116.20	117.30	118.25	116.80	117.80	117.75	117.60	1899153	2233.39	16664	1044638	55.01
RECLTD	N2	20-May-2022	1115.32	1115.30	1119.00	1115.30	1119.00	1119.00	1117.15	20	0.22	2	10	50.00
RECLTD	N3	20-May-2022	1599.00	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	7	0.11	1	7	100.00
RECLTD	N6	20-May-2022	1214.00	1192.11	1192.11	1185.00	1185.00	1189.24	1189.25	1300	15.46	6	875	67.31
RECLTD	N8	20-May-2022	1076.00	1099.99	1099.99	1099.99	1099.99	1099.99	1099.99	1	0.01	1	1	100.00
RECLTD	N9	20-May-2022	1215.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	207	2.53	3	207	100.00
RECLTD	NE	20-May-2022	1085.00	1082.01	1082.01	1082.01	1082.01	1082.01	1082.01	120	1.30	2	120	100.00
RECLTD	NF	20-May-2022	1220.01	1249.59	1249.59	1221.12	1221.12	1221.12	1223.71	55	0.67	2	55	100.00
REDINGTON	EQ	20-May-2022	136.50	138.15	144.50	138.15	142.00	143.20	141.04	1517609	2140.39	11521	534200	35.20
REFEX	EQ	20-May-2022	119.15	122.95	123.00	119.15	120.50	120.40	121.05	41751	50.54	1213	25433	60.92
RELAXO	EQ	20-May-2022	992.65	999.85	1008.15	995.00	1003.40	1000.15	999.53	92083	920.40	7499	50604	54.95
RELCAPITAL	EQ	20-May-2022	14.50	15.00	15.00	14.65	14.70	14.75	14.76	597931	88.25	2498	291773	48.80
RELIANCE	EQ	20-May-2022	2479.85	2512.50	2644.40	2502.00	2628.85	2624.45	2569.30	10057508	258408.02	366921	5198311	51.69
RELIGARE	EQ	20-May-2022	117.35	121.00	128.70	119.85	125.15	126.70	125.11	1114949	1394.91	7056	597424	53.58
RELINFRA	EQ	20-May-2022	102.10	105.00	106.70	103.10	103.35	104.00	104.73	1502352	1573.41	8447	719008	47.86
REMSONSIND	EQ	20-May-2022	191.45	196.15	228.00	190.95	225.00	221.40	218.77	42837	93.71	1466	10368	24.20
RENUKA	EQ	20-May-2022	47.65	49.25	50.20	48.60	49.45	49.65	49.48	9917743	4906.97	25786	3971604	40.05
REPCOHOME	EQ	20-May-2022	154.95	157.05	158.05	155.10	156.20	156.05	156.56	147878	231.52	2483	106900	72.29
REPL	EQ	20-May-2022	194.25	198.00	201.00	192.70	193.00	193.50	196.63	10371	20.39	402	6914	66.67
REPRO	EQ	20-May-2022	372.00	377.15	386.00	377.15	379.65	382.60	382.15	1468	5.61	97	917	62.47
RESPONIND	EQ	20-May-2022	136.25	137.50	143.00	137.50	138.30	138.95	139.49	155534	216.96	3073	4567	2.94
REVATHI	EQ	20-May-2022	617.15	626.00	635.00	619.80	635.00	629.10	627.12	603	3.78	83	468	77.61
REXPIPES	SM	20-May-2022	28.70	28.05	28.95	27.40	27.40	28.20	28.12	40000	11.25	10	36000	90.00
RGL	EQ	20-May-2022	686.10	694.35	700.00	688.00	690.00	693.60	693.40	30087	208.62	820	2996	9.96
RHFL	EQ	20-May-2022	3.70	3.75	4.00	3.75	3.90	3.90	3.92	970925	38.09	1061	412348	42.47
RHFL	N6	20-May-2022	320.71	317.00	335.00	316.50	316.50	317.12	326.56	660	2.16	13	660	100.00
RHFL	N8	20-May-2022	219.99	202.01	228.70	202.01	228.70	220.51	217.82	253	0.55	12	223	88.14
RHIM	EQ	20-May-2022	588.60	597.55	605.50	597.45	602.00	600.90	601.80	115364	694.26	6270	57024	49.43
RICHA	SM	20-May-2022	77.15	77.15	77.15	77.15	77.15	77.15	77.15	1000	0.77	1	1000	100.00
RICOAUTO	EQ	20-May-2022	33.65	33.95	35.00	33.95	34.60	34.65	34.58	89451	30.93	1058	39116	43.73
RIIL	EQ	20-May-2022	995.00	1024.00	1049.00	1014.00	1036.00	1039.95	1033.68	1535524	15872.46	43386	181738	11.84
RITCO	EQ	20-May-2022	127.95	130.30	133.90	123.25	132.50	132.70	131.27	13657	17.93	365	8418	61.64
RITES	EQ	20-May-2022	246.55	248.90	251.95	246.00	251.95	251.10	249.31	105238	262.37	3873	50815	48.29
RKDL	BE	20-May-2022	9.85	10.10	10.15	9.75	9.80	9.80	9.86	10032	0.99	39	-	-
RKEC	EQ	20-May-2022	44.00	46.90	52.00	43.60	47.50	47.00	48.83	121349	59.25	1413	41136	33.90
RKFORGE	EQ	20-May-2022	161.20	164.45	166.90	162.80	166.45	166.00	165.09	240931	397.76	5459	142129	58.99
RMCL	BZ	20-May-2022	2.15	2.25	2.25	2.05	2.20	2.15	2.17	96468	2.09	85	-	-
RML	EQ	20-May-2022	302.35	308.70	344.00	305.75	330.00	329.70	330.00	160154	528.51	6729	23481	14.66
RNAVAL	BZ	20-May-2022	3.05	3.15	3.20	3.05	3.15	3.20	3.14	831139	26.09	535	-	-
ROHLTD	EQ	20-May-2022	130.40	133.70	134.00	130.55	132.60	133.05	132.53	34738	46.04	793	15938	45.88
ROLEXRINGS	EQ	20-May-2022	1215.35	1215.30	1268.00	1215.30	1262.00	1264.50	1249.84	13936	174.18	1696	8174	58.65
ROLLT	EQ	20-May-2022	1.70	1.75	1.75	1.65	1.70	1.70	1.73	415754	7.18	364	353735	85.08
ROLTA	BE	20-May-2022	4.95	4.75	5.00	4.75	4.90	4.90	4.89	228839	11.18	380	-	-
ROML	EQ	20-May-2022	68.15	71.40	71.45	66.15	68.15	68.90	68.65	23314	16.01	471	11846	50.81
ROSSARI	EQ	20-May-2022	886.05	905.00	907.85	875.75	892.00	888.75	891.90	49024	437.24	6493	17562	35.82
ROSSELLIND	EQ	20-May-2022	177.00	178.30	190.00	178.30	185.00	184.65	186.10	48354	89.98	1139	24504	50.68
ROTO	EQ	20-May-2022	463.30	470.75	486.05	467.25	483.10	483.90	479.96	90096	432.42	3572	48223	53.52
ROUTE	EQ	20-May-2022	1213.15	1245.00	1302.00	1231.25	1279.40	1285.90	1277.55	995109	12712.98	56497	241490	24.27
RPGLIFE	EQ	20-May-2022	499.95	504.00	515.70	504.00	506.00	511.65	509.78	8905	45.40	769	4219	47.38
RPOWER	EQ	20-May-2022	12.30	12.50	12.90	12.50	12.85	12.85	12.79	17925495	2291.96	12864	7743772	43.20
RPPINFRA	EQ	20-May-2022	39.75	40.25	40.85	39.65	40.20	39.90	40.10	74858	30.02	996	44744	59.77
RPPL	EQ	20-May-2022	179.95	184.35	187.80	180.35	184.00	183.55	183.87	2483	4.57	121	1698	68.39
RPSGVENT	EQ	20-May-2022	514.05	516.00	539.90	516.00	531.05	531.90	528.71	11522	60.92	1021	5814	50.46
RSSOFTWARE	EQ	20-May-2022	28.65	29.90	30.30	29.30	30.30	30.00	29.77	48039	14.30	662	23026	47.93
RSWM	EQ	20-May-2022	425.45	431.95	441.55	424.60	434.00	436.55	434.69	128861	560.15	5256	66812	51.85
RSYSTEMS	EQ	20-May-2022	222.00	232.00	232.00	223.60	228.00	228.45	228.19	50312	114.81	1723	16478	32.75
RTNINDIA	EQ	20-May-2022	41.85	43.45	44.40	42.60	42.90	43.20	43.42	1249232	542.45	7987	669350	53.58
RTNPOWER	EQ	20-May-2022	4.20	4.25	4.40	4.00	4.10	4.05	4.09	30347078	1242.55	15212	16660528	54.90
RUBYMILLS	EQ	20-May-2022	380.45	388.05	395.00	387.10	391.85	390.40	391.17	14864	58.14	1102	6713	45.16
RUCHI	EQ	20-May-2022	1168.65	1192.00	1227.05	1190.05	1207.10	1217.70	1221.36	7679272	93791.81	100651	1971171	25.67
RUCHINFRA	BE	20-May-2022	9.00	9.00	9.45	8.75	9.45	9.45	9.12	139435	12.72	379	-	-
RUCHIRA	EQ	20-May-2022	102.25	104.50	106.90	103.05	103.55	104.50	104.57	85123	89.01	1739	40260	47.30
RUPA	EQ	20-May-2022	504.90	515.00	527.60	505.00	521.00	521.00	518.08	420620	2179.14	9801	124017	29.48
RUSHIL	EQ	20-May-2022	412.00	425.00	473.80	420.00	447.00	446.45	449.40	94479	424.59	5694	43911	46.48
RVHL	BE	20-May-2022	21.10	21.70	21.70	20.40	21.20	20.75	20.91	13685	2.86	80	-	-
RVNL	EQ	20-May-2022	31.40	31.90	32.10	31.60	31.80	31.85	31.85	777161	247.51	5823	375669	48.34
SABEVENTS	EQ	20-May-2022	6.95	7.25	7.25	6.70	6.90	6.90	6.92	8452	0.58	66	7096	83.96
SABTN	BE	20-May-2022	1.45	1.40	1.50	1.40	1.50	1.50	1.40	5231	0.07	11	-	-
SADBHAV	EQ	20-May-2022	27.00	27.80	27.80	27.00	27.70	27.55	27.50	190797	52.47	1164	97352	51.02
SADBHIN	BE	20-May-2022	10.05	10.25	10.40	9.65	9.95	9.95	9.99	103507	10.34	336	-	-
SAFARI	EQ	20-May-2022	918.95	932.75	935.00	910.00	918.00	915.70	923.14	8375	77.31	1141	5006	59.77
SAGARDEEP	EQ	20-May-2022	30.50	30.90	31.50	30.15	31.40	31.10	30.92	17925	5.54	671	8289	46.24
SAGCEM	EQ	20-May-2022	215.95	222.00	222.00	215.05	220.80	219.60	219.48	29805	65.42	1701	12867	43.17
SAIL	EQ	20-May-2022	80.20	82.95	83.45	81.60	83.10	83.00	82.72	30011006	24823.74	75524	7431752	24.76
SAKAR	EQ	20-May-2022	151.65	156.10	166.00	152.60	161.00	161.60	161.29	422416	681.32	9095	135584	32.10
SAKHTISUG	EQ	20-May-2022	18.00	18.70	18.70	17.65	17.85	17.90	18.09	159873	28.91	946	81031	50.68
SAKSOFT	EQ	20-May-2022	783.45	800.00	812.50	784.05	790.00	795.50	798.37	15789	126.05	2232	6682	42.32
SAKUMA	EQ	20-May-2022	17.85	18.35	19.00	18.05	18.20	18.15	18.39	594848	109.37	1467	336987	56.65
SALASAR	EQ	20-May-2022	237.90	243.40	251.50	238.55	246.55	249.70	247.03	62469	154.32	1832	40703	65.16
SALONA	EQ	20-May-2022	252.45	259.30	270.05	259.25	261.35	262.50	264.79	7579	20.07	497	2850	37.60
SALSTEEL	EQ	20-May-2022	9.50	9.35	9.70	9.30	9.45	9.45	9.48	69042	6.54	391	44507	64.46
SALZERELEC	EQ	20-May-2022	192.20	194.00	197.30	191.75	192.80	193.55	194.03	36631	71.08	862	25363	69.24
SAMBHAAV	EQ	20-May-2022	4.15	4.20	4.30	4.10	4.15	4.15	4.15	107857	4.48	168	78621	72.89
SANCO	EQ	20-May-2022	10.20	10.55	10.70	10.25	10.65	10.50	10.54	9502	1.00	78	3884	40.88
SANDESH	EQ	20-May-2022	728.70	738.00	768.00	734.15	737.80	739.05	745.81	591	4.41	223	398	67.34
SANDHAR	EQ	20-May-2022	232.10	234.00	245.00	232.00	240.10	241.65	240.76	55684	134.06	1966	35915	64.50
SANGAMIND	EQ	20-May-2022	277.30	278.25	287.65	271.30	281.95	280.70	278.41	47134	131.22	3458	18577	39.41
SANGHIIND	EQ	20-May-2022	42.35	42.90	44.00	42.55	43.55	43.65	43.45	388328	168.72	3019	218095	56.16
SANGHVIMOV	EQ	20-May-2022	169.55	174.80	175.15	170.05	171.65	171.75	173.50	25597	44.41	814	16323	63.77
SANGINITA	EQ	20-May-2022	21.25	21.80	22.95	21.25	21.70	21.65	21.76	29975	6.52	136	21531	71.83
SANOFI	EQ	20-May-2022	6567.00	6640.00	6649.85	6568.00	6579.40	6579.15	6607.10	6634	438.31	1459	5478	82.57
SANSERA	EQ	20-May-2022	682.00	697.75	699.00	686.60	697.00	696.30	693.10	10228	70.89	1375	4786	46.79
SANWARIA	BZ	20-May-2022	1.00	1.00	1.05	0.95	1.05	1.05	1.04	1985969	20.58	731	-	-
SAPPHIRE	EQ	20-May-2022	1034.95	1050.45	1072.30	1035.20	1059.00	1063.30	1053.66	70822	746.22	9540	30214	42.66
SARDAEN	EQ	20-May-2022	999.65	1019.70	1199.50	1007.75	1043.45	1040.65	1031.01	58746	605.68	5997	27693	47.14
SAREGAMA	EQ	20-May-2022	420.20	423.10	436.00	415.15	434.00	433.80	428.38	306179	1311.62	3852	275780	90.07
SARLAPOLY	EQ	20-May-2022	48.80	50.00	51.60	49.40	50.80	50.65	50.29	124609	62.67	1405	77421	62.13
SARVESHWAR	SM	20-May-2022	48.60	50.40	51.00	50.40	51.00	51.00	50.91	22400	11.40	7	22400	100.00
SASKEN	EQ	20-May-2022	794.30	805.00	815.45	789.95	794.55	793.80	801.70	8910	71.43	926	4738	53.18
SASTASUNDR	EQ	20-May-2022	327.80	332.70	339.60	329.00	331.70	333.40	334.57	10934	36.58	715	5414	49.52
SATIA	EQ	20-May-2022	128.70	130.50	136.20	127.35	130.20	130.90	132.58	192214	254.83	3259	87355	45.45
SATIN	EQ	20-May-2022	109.95	112.40	115.40	111.05	114.50	114.55	113.88	47706	54.33	775	32397	67.91
SBC	EQ	20-May-2022	5.45	5.40	5.70	5.30	5.60	5.60	5.54	1603758	88.80	1806	651757	40.64
SBCL	EQ	20-May-2022	415.70	423.70	436.05	420.35	429.95	427.65	430.13	28314	121.79	2445	15645	55.26
SBICARD	EQ	20-May-2022	724.10	738.00	745.00	730.25	743.00	741.40	737.37	983777	7254.10	33160	463258	47.09
SBIETFCON	EQ	20-May-2022	66.70	69.70	69.70	66.90	67.82	68.03	67.95	1595	1.08	87	1135	71.16
SBIETFIT	EQ	20-May-2022	291.47	296.50	298.98	291.55	295.54	295.35	294.87	10781	31.79	282	5279	48.97
SBIETFPB	EQ	20-May-2022	170.25	174.98	174.98	168.95	174.00	174.00	173.40	1353	2.35	44	1340	99.04
SBIETFQLTY	EQ	20-May-2022	139.54	142.88	142.88	140.00	141.46	141.76	141.65	855	1.21	56	721	84.33
SBILIFE	EQ	20-May-2022	1056.65	1081.00	1083.50	1061.35	1071.00	1071.35	1073.04	941175	10099.23	58239	586676	62.33
SBIN	EQ	20-May-2022	447.50	454.85	464.00	454.15	462.50	462.40	460.64	13596860	62632.40	151413	5179315	38.09
SCAPDVR	BE	20-May-2022	11.25	11.25	11.65	10.75	11.65	11.55	11.49	149356	17.16	293	-	-
SCHAEFFLER	EQ	20-May-2022	2076.45	2100.00	2195.00	2020.20	2140.00	2117.65	2080.15	76043	1581.81	11048	35527	46.72
SCHAND	EQ	20-May-2022	97.05	101.00	101.00	97.45	98.50	98.15	98.58	38418	37.87	752	23664	61.60
SCHNEIDER	EQ	20-May-2022	117.30	118.70	124.70	118.70	122.00	122.80	122.28	601653	735.71	8640	187811	31.22
SCI	EQ	20-May-2022	120.80	123.80	123.80	120.65	121.30	121.60	122.38	1210900	1481.88	10208	461584	38.12
SDBL	BE	20-May-2022	62.60	63.15	64.30	61.50	62.80	63.50	62.67	98714	61.87	382	-	-
SDL24BEES	EQ	20-May-2022	107.40	107.40	107.40	107.00	107.00	107.00	107.34	87	0.09	9	86	98.85
SDL26BEES	EQ	20-May-2022	105.60	105.81	105.99	105.00	105.90	105.75	105.63	38	0.04	11	37	97.37
SEAMECLTD	EQ	20-May-2022	929.80	935.00	1115.75	935.00	1113.70	1106.70	1090.09	167466	1825.54	8772	56775	33.90
SECURCRED	SM	20-May-2022	51.60	51.15	51.15	51.15	51.15	51.15	51.15	1260	0.64	1	1260	100.00
SECURKLOUD	EQ	20-May-2022	82.60	86.40	90.20	85.05	86.60	86.35	87.79	168858	148.24	2662	75523	44.73
SEJALLTD	BE	20-May-2022	256.95	245.80	259.85	245.80	250.00	252.90	253.45	5440	13.79	99	-	-
SELAN	EQ	20-May-2022	195.80	198.90	198.90	195.00	195.90	196.20	196.10	62444	122.45	1432	21855	35.00
SELMC	BE	20-May-2022	1306.30	1280.20	1280.20	1280.20	1280.20	1280.20	1280.20	98	1.25	35	-	-
SEPC	EQ	20-May-2022	8.80	8.80	9.05	8.80	8.80	8.95	8.94	645787	57.71	527	532771	82.50
SEPOWER	EQ	20-May-2022	22.05	21.95	23.15	21.30	23.15	23.15	22.98	53934	12.39	311	38859	72.05
SEQUENT	EQ	20-May-2022	111.60	113.25	116.35	113.25	114.60	114.70	114.61	659438	755.80	13034	268011	40.64
SERVOTECH	EQ	20-May-2022	74.85	78.45	78.45	75.35	76.65	76.15	76.51	108989	83.39	297	1748	1.60
SESHAPAPER	EQ	20-May-2022	193.15	196.65	204.90	195.35	202.60	202.15	200.64	97676	195.98	2871	46041	47.14
SETCO	EQ	20-May-2022	14.35	14.55	14.90	14.40	14.60	14.50	14.62	95208	13.92	398	45262	47.54
SETF10GILT	EQ	20-May-2022	197.34	197.40	198.50	197.40	198.05	198.05	198.15	17	0.03	4	12	70.59
SETFGOLD	EQ	20-May-2022	44.79	45.05	45.24	44.79	45.06	45.18	45.14	901578	406.95	1943	754710	83.71
SETFNIF50	EQ	20-May-2022	162.34	164.75	167.00	163.70	166.81	166.75	165.86	246979	409.64	2202	151439	61.32
SETFNIFBK	EQ	20-May-2022	332.88	335.50	343.19	335.50	342.37	342.13	340.29	24342	82.83	555	12216	50.18
SETFNN50	EQ	20-May-2022	397.53	397.53	415.51	397.53	403.32	403.36	402.49	12455	50.13	378	9966	80.02
SETUINFRA	BE	20-May-2022	2.75	2.85	2.85	2.85	2.85	2.85	2.85	85455	2.44	33	-	-
SEYAIND	BE	20-May-2022	29.00	28.75	30.30	28.75	29.90	29.95	29.80	14880	4.43	116	-	-
SFL	EQ	20-May-2022	3085.80	3101.25	3147.40	3054.95	3087.00	3076.60	3093.50	13587	420.31	5717	6816	50.17
SGBAPR28I	GB	20-May-2022	4704.06	4775.00	4780.00	4708.00	4723.00	4722.31	4743.58	133	6.31	20	125	93.98
SGBAUG24	GB	20-May-2022	5000.01	4999.00	5038.00	4999.00	5025.00	5025.00	5015.09	235	11.79	27	229	97.45
SGBAUG27	GB	20-May-2022	4768.17	4775.00	4785.00	4731.05	4735.50	4735.73	4739.63	284	13.46	24	284	100.00
SGBAUG28V	GB	20-May-2022	4757.94	4761.00	4796.00	4761.00	4790.20	4790.70	4784.42	2077	99.37	128	1923	92.59
SGBAUG29V	GB	20-May-2022	4700.00	4701.00	4738.00	4701.00	4720.00	4720.90	4722.22	172	8.12	27	169	98.26
SGBD29VIII	GB	20-May-2022	4746.13	4711.11	4795.00	4711.11	4731.50	4736.12	4746.50	130	6.17	33	113	86.92
SGBDEC2513	GB	20-May-2022	4900.00	4900.00	4900.00	4815.00	4815.00	4815.00	4832.00	5	0.24	2	5	100.00
SGBFEB24	GB	20-May-2022	5000.00	5001.00	5040.00	5001.00	5031.00	5030.91	5023.55	82	4.12	15	79	96.34
SGBFEB29XI	GB	20-May-2022	4705.46	4725.00	4725.01	4706.00	4713.00	4713.13	4715.25	94	4.43	20	67	71.28
SGBJ28VIII	GB	20-May-2022	4700.00	4759.40	4759.40	4759.40	4759.40	4759.40	4759.40	3	0.14	1	3	100.00
SGBJAN26	GB	20-May-2022	4823.04	4805.00	4805.00	4801.00	4801.00	4801.00	4802.78	9	0.43	3	9	100.00
SGBJAN27	GB	20-May-2022	4750.00	4653.00	4653.00	4653.00	4653.00	4653.00	4653.00	2	0.09	1	2	100.00
SGBJAN29IX	GB	20-May-2022	4722.00	4720.00	4745.10	4710.00	4745.00	4745.00	4731.81	321	15.19	49	278	86.60
SGBJAN29X	GB	20-May-2022	4713.00	4717.00	4785.00	4713.00	4784.95	4784.95	4730.98	56	2.65	10	56	100.00
SGBJAN30IX	GB	20-May-2022	4746.81	4750.00	4750.00	4716.10	4720.00	4720.10	4737.26	237	11.23	29	134	56.54
SGBJU29III	GB	20-May-2022	4729.70	4748.00	4748.00	4725.60	4730.10	4730.10	4735.99	56	2.65	10	56	100.00
SGBJUL25	GB	20-May-2022	5000.00	5000.70	5025.00	5000.00	5025.00	5025.00	5018.70	402	20.18	18	387	96.27
SGBJUL27	GB	20-May-2022	4690.06	4890.00	4890.00	4700.00	4820.00	4820.00	4815.83	12	0.58	7	11	91.67
SGBJUL28IV	GB	20-May-2022	4747.41	4725.00	4740.00	4725.00	4735.00	4735.00	4729.17	157	7.42	16	157	100.00
SGBJUL29IV	GB	20-May-2022	4713.40	4713.40	4760.00	4713.40	4728.00	4727.60	4728.27	160	7.57	18	160	100.00
SGBJUN27	GB	20-May-2022	4707.73	4770.00	4770.00	4770.00	4770.00	4770.00	4770.00	14	0.67	3	14	100.00
SGBJUN28	GB	20-May-2022	4718.57	4710.01	4748.00	4710.01	4720.03	4726.03	4725.33	262	12.38	34	168	64.12
SGBJUN29II	GB	20-May-2022	4715.10	4721.00	4750.00	4721.00	4733.00	4731.83	4732.14	270	12.78	33	269	99.63
SGBMAR24	GB	20-May-2022	4881.10	4911.00	4955.00	4911.00	4950.00	4954.95	4950.54	196	9.70	13	188	95.92
SGBMAR25	GB	20-May-2022	4882.00	4910.00	4950.00	4910.00	4950.00	4950.00	4936.67	15	0.74	2	15	100.00
SGBMAR28X	GB	20-May-2022	4672.00	4750.00	4750.00	4700.01	4740.00	4739.98	4719.73	38	1.79	7	16	42.11
SGBMAR30X	GB	20-May-2022	4830.00	4845.00	4845.00	4805.10	4845.00	4841.81	4834.99	134	6.48	19	72	53.73
SGBMAY25	GB	20-May-2022	4876.34	4850.00	4899.00	4850.00	4895.00	4891.19	4865.30	128	6.23	9	108	84.38
SGBMAY26	GB	20-May-2022	4786.78	4735.00	4800.00	4735.00	4800.00	4800.00	4778.53	52	2.48	10	52	100.00
SGBMAY28	GB	20-May-2022	4715.56	4715.00	4734.99	4700.00	4716.00	4715.09	4709.17	1134	53.40	160	1066	94.00
SGBMAY29I	GB	20-May-2022	4733.85	4721.10	4749.98	4721.00	4740.00	4739.06	4737.93	1233	58.42	105	1209	98.05
SGBMR29XII	GB	20-May-2022	4703.79	4700.00	4720.00	4700.00	4720.00	4715.84	4714.34	330	15.56	162	247	74.85
SGBN28VIII	GB	20-May-2022	4709.11	4711.00	4738.99	4706.01	4725.00	4721.80	4719.18	300	14.16	42	221	73.67
SGBNOV23	GB	20-May-2022	4931.23	5160.00	5160.00	5100.00	5100.00	5111.25	5111.25	8	0.41	3	8	100.00
SGBNOV24	GB	20-May-2022	4866.35	4890.00	4933.99	4890.00	4930.00	4930.00	4904.33	106	5.20	18	76	71.70
SGBNOV25IX	GB	20-May-2022	4803.00	4805.00	4805.00	4803.00	4803.00	4803.00	4804.18	17	0.82	3	17	100.00
SGBNOV26	GB	20-May-2022	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4	0.19	1	4	100.00
SGBNV29VII	GB	20-May-2022	4711.00	4715.00	4730.00	4710.00	4710.00	4710.00	4715.75	227	10.70	31	127	55.95
SGBOC28VII	GB	20-May-2022	4702.26	4700.00	4765.00	4686.00	4707.00	4712.88	4708.11	135	6.36	34	108	80.00
SGBOCT25	GB	20-May-2022	4875.00	4875.00	4875.00	4875.00	4875.00	4875.00	4875.00	12	0.59	3	12	100.00
SGBOCT25IV	GB	20-May-2022	4880.00	4865.50	4865.50	4865.50	4865.50	4865.50	4865.50	32	1.56	5	32	100.00
SGBOCT25V	GB	20-May-2022	4825.00	4855.50	4855.50	4855.50	4855.50	4855.50	4855.50	100	4.86	2	100	100.00
SGBOCT26	GB	20-May-2022	4770.00	4798.00	4798.00	4750.00	4788.00	4788.00	4787.10	31	1.48	5	30	96.77
SGBOCT27	GB	20-May-2022	4713.00	4700.01	4740.00	4700.01	4740.00	4740.00	4710.97	65	3.06	9	56	86.15
SGBOCT27VI	GB	20-May-2022	4710.00	4725.00	4725.00	4725.00	4725.00	4725.00	4725.00	2	0.09	1	2	100.00
SGBSEP24	GB	20-May-2022	4881.00	4915.20	4965.00	4915.20	4965.00	4965.00	4928.69	52	2.56	5	52	100.00
SGBSEP27	GB	20-May-2022	4745.00	4681.00	4777.00	4681.00	4777.00	4777.00	4748.03	38	1.80	14	38	100.00
SGBSEP28VI	GB	20-May-2022	4775.43	4731.00	4798.00	4700.00	4730.00	4731.80	4727.04	1246	58.90	55	716	57.46
SGBSEP29VI	GB	20-May-2022	4704.96	4721.10	4721.50	4690.01	4703.21	4713.94	4715.27	329	15.51	41	286	86.93
SGIL	EQ	20-May-2022	175.55	177.90	182.55	175.70	176.05	176.30	177.78	1958	3.48	75	1026	52.40
SGL	EQ	20-May-2022	24.85	25.40	25.40	24.05	24.55	25.05	24.76	26990	6.68	225	9965	36.92
SHAHALLOYS	EQ	20-May-2022	70.20	72.70	73.70	70.55	73.30	72.85	73.21	17726	12.98	220	11073	62.47
SHAILY	EQ	20-May-2022	1753.90	1755.45	1819.95	1750.00	1770.00	1760.20	1776.97	193	3.43	110	77	39.90
SHAKTIPUMP	EQ	20-May-2022	453.55	471.50	477.90	464.65	475.10	475.60	472.91	44378	209.87	2293	26142	58.91
SHALBY	EQ	20-May-2022	106.55	108.00	110.50	108.00	109.00	109.00	109.38	58329	63.80	1032	28085	48.15
SHALPAINTS	EQ	20-May-2022	136.15	138.00	140.00	135.15	136.50	137.20	137.47	52857	72.66	1595	16676	31.55
SHANKARA	EQ	20-May-2022	705.50	714.60	748.90	710.50	743.00	744.65	730.94	54235	396.42	3352	28219	52.03
SHANTI	EQ	20-May-2022	25.25	26.50	26.50	26.50	26.50	26.50	26.50	3592	0.95	26	3592	100.00
SHANTIGEAR	EQ	20-May-2022	221.90	226.85	236.25	224.95	229.00	230.35	232.03	361600	839.02	10893	138025	38.17
SHARDACROP	EQ	20-May-2022	698.75	710.00	731.00	696.50	705.25	707.60	712.90	458492	3268.58	21854	185050	40.36
SHARDAMOTR	EQ	20-May-2022	663.55	673.50	679.90	660.00	660.00	663.65	671.62	3899	26.19	727	2056	52.73
SHAREINDIA	EQ	20-May-2022	1236.10	1260.00	1274.00	1239.75	1253.00	1250.45	1259.78	22000	277.15	1611	11839	53.81
SHARIABEES	EQ	20-May-2022	391.30	399.15	403.00	395.00	399.65	398.80	399.47	256	1.02	43	205	80.08
SHEMAROO	EQ	20-May-2022	114.55	115.50	118.90	115.00	118.90	117.50	116.60	54583	63.64	1007	37864	69.37
SHIGAN	SM	20-May-2022	117.00	117.00	120.00	112.70	116.10	116.55	114.48	39000	44.65	6	36000	92.31
SHIL	EQ	20-May-2022	292.05	294.90	303.95	294.90	297.30	298.65	298.67	34865	104.13	2360	17187	49.30
SHILPAMED	EQ	20-May-2022	392.85	395.90	429.85	395.90	418.50	421.55	416.93	90697	378.14	4623	26599	29.33
SHIVALIK	EQ	20-May-2022	781.55	785.75	802.80	774.20	784.00	785.65	785.99	5403	42.47	547	3510	64.96
SHIVAMAUTO	EQ	20-May-2022	30.60	30.85	32.10	30.55	31.95	31.70	31.48	137286	43.21	761	75654	55.11
SHIVAMILLS	EQ	20-May-2022	100.90	100.00	102.35	99.00	99.25	100.20	100.14	10021	10.03	283	7004	69.89
SHIVATEX	EQ	20-May-2022	207.15	212.25	219.05	211.75	212.00	215.10	215.24	12092	26.03	428	5974	49.40
SHK	EQ	20-May-2022	132.95	134.85	136.65	133.60	135.40	135.55	135.31	58310	78.90	2036	36023	61.78
SHOPERSTOP	EQ	20-May-2022	477.35	483.00	494.70	476.75	479.85	479.45	485.66	156958	762.29	5573	55072	35.09
SHRADHA	EQ	20-May-2022	47.15	48.75	53.90	47.50	47.70	47.95	50.22	33968	17.06	673	14512	42.72
SHREDIGCEM	EQ	20-May-2022	64.75	65.50	67.20	65.05	66.35	66.35	66.19	91347	60.46	1751	36792	40.28
SHREECEM	EQ	20-May-2022	22216.35	22670.00	23975.00	21820.15	22040.00	22001.20	22107.63	50620	11190.88	15953	19034	37.60
SHREEPUSHK	EQ	20-May-2022	272.65	276.65	284.00	271.25	274.70	272.70	275.91	63946	176.44	3189	31076	48.60
SHREERAMA	EQ	20-May-2022	13.40	13.40	14.05	13.40	13.70	13.65	13.86	29418	4.08	268	16363	55.62
SHREMINVIT	IV	20-May-2022	103.26	103.00	103.00	103.00	103.00	103.00	103.00	400000	412.00	2	400000	100.00
SHRENIK	EQ	20-May-2022	2.35	2.40	2.45	2.35	2.45	2.40	2.40	693715	16.63	804	437749	63.10
SHREYANIND	EQ	20-May-2022	122.70	124.45	131.00	123.05	130.00	128.30	126.86	26066	33.07	1165	14778	56.69
SHREYAS	EQ	20-May-2022	312.40	317.00	333.30	315.45	332.30	330.75	325.35	58877	191.56	2356	29407	49.95
SHRIPISTON	BE	20-May-2022	685.00	690.00	690.00	671.40	671.40	671.80	672.65	105	0.71	6	-	-
SHRIRAMCIT	EQ	20-May-2022	1652.15	1631.00	1662.00	1631.00	1660.00	1647.60	1645.37	20918	344.18	3240	10495	50.17
SHRIRAMPPS	EQ	20-May-2022	60.55	61.35	62.25	60.50	61.40	60.95	61.25	453154	277.54	3605	275399	60.77
SHUBHLAXMI	SM	20-May-2022	22.30	23.40	23.40	23.40	23.40	23.40	23.40	2000	0.47	2	2000	100.00
SHYAMCENT	EQ	20-May-2022	25.35	26.60	26.60	26.60	26.60	26.60	26.60	94958	25.26	211	94958	100.00
SHYAMMETL	EQ	20-May-2022	333.95	340.70	345.40	334.00	336.00	336.40	339.73	184146	625.60	3680	86216	46.82
SHYAMTEL	BE	20-May-2022	8.65	8.65	8.65	8.25	8.25	8.25	8.33	2632	0.22	16	-	-
SICAL	EQ	20-May-2022	10.60	10.95	11.15	10.60	10.70	10.80	10.87	103148	11.22	322	67716	65.65
SIEMENS	EQ	20-May-2022	2294.60	2311.00	2380.00	2311.00	2369.50	2372.30	2359.75	252381	5955.57	16259	84370	33.43
SIGACHI	EQ	20-May-2022	276.20	281.70	282.60	274.00	277.00	276.45	278.73	48423	134.97	2675	20398	42.12
SIGIND	EQ	20-May-2022	37.50	38.10	39.95	37.65	39.75	39.65	38.88	17135	6.66	304	11549	67.40
SIKKO	EQ	20-May-2022	51.55	50.60	53.50	50.50	50.60	51.00	51.55	5857	3.02	83	4971	84.87
SIL	BE	20-May-2022	17.00	17.85	17.85	17.85	17.85	17.85	17.85	6592	1.18	24	-	-
SILGO	EQ	20-May-2022	33.35	33.35	39.90	33.35	37.30	37.05	37.43	1342507	502.48	6372	831979	61.97
SILINV	EQ	20-May-2022	316.05	313.00	328.95	313.00	321.05	323.70	322.96	1142	3.69	99	820	71.80
SILLYMONKS	EQ	20-May-2022	19.20	19.80	20.50	19.15	19.30	19.80	19.75	1902	0.38	40	1060	55.73
SILVER	EQ	20-May-2022	62.44	63.00	64.20	63.00	63.80	63.75	63.64	44159	28.10	290	40199	91.03
SILVERBEES	EQ	20-May-2022	60.58	61.99	64.96	61.26	61.92	61.90	61.73	325362	200.85	993	214118	65.81
SILVERTUC	EQ	20-May-2022	285.30	281.05	299.55	281.05	299.50	298.95	296.83	2685	7.97	105	2096	78.06
SIMBHALS	BE	20-May-2022	30.20	30.80	31.70	30.35	31.60	31.60	31.56	73435	23.18	274	-	-
SIMPLEXINF	BE	20-May-2022	79.85	78.50	82.00	78.00	79.00	80.20	79.92	26299	21.02	177	-	-
SINTERCOM	EQ	20-May-2022	88.00	89.00	90.70	88.00	88.00	88.50	88.41	2168	1.92	30	1076	49.63
SIRCA	EQ	20-May-2022	433.05	435.25	458.70	431.00	443.00	439.80	441.01	6800	29.99	350	3747	55.10
SIS	EQ	20-May-2022	480.30	480.50	485.65	479.25	480.75	482.00	483.97	18358	88.85	1082	10925	59.51
SITINET	BE	20-May-2022	2.20	2.20	2.30	2.15	2.30	2.25	2.22	781141	17.35	823	-	-
SIYSIL	EQ	20-May-2022	550.85	559.00	569.40	553.70	557.50	559.55	560.76	60728	340.54	4399	27403	45.12
SJS	EQ	20-May-2022	379.55	380.55	388.35	380.55	383.35	385.85	385.40	9524	36.71	601	5432	57.03
SJVN	EQ	20-May-2022	27.50	27.90	28.05	27.70	27.95	27.90	27.88	883594	246.36	3239	477856	54.08
SKFINDIA	EQ	20-May-2022	3135.55	3151.20	3197.00	3136.95	3190.00	3193.65	3180.20	35160	1118.16	2621	28886	82.16
SKIPPER	EQ	20-May-2022	58.40	60.00	60.00	58.50	59.10	59.20	59.24	56473	33.46	1064	22636	40.08
SKMEGGPROD	EQ	20-May-2022	61.70	62.00	64.40	62.00	63.40	63.00	63.13	32573	20.56	416	17655	54.20
SMARTLINK	EQ	20-May-2022	115.75	115.05	119.20	112.25	114.90	114.10	114.97	15161	17.43	551	9997	65.94
SMCGLOBAL	EQ	20-May-2022	83.30	84.45	85.95	84.25	85.20	85.50	85.24	309133	263.50	2858	167921	54.32
SMLISUZU	EQ	20-May-2022	570.45	579.95	621.40	579.95	583.10	587.80	599.27	103841	622.29	5723	22633	21.80
SMLT	EQ	20-May-2022	98.95	100.35	101.00	98.65	99.00	99.10	99.61	10030	9.99	264	7070	70.49
SMSLIFE	EQ	20-May-2022	618.45	626.15	634.00	615.00	627.50	630.75	625.83	894	5.59	177	361	40.38
SMSPHARMA	EQ	20-May-2022	84.35	86.80	87.80	84.85	87.70	87.25	86.46	24326	21.03	545	19140	78.68
SNOWMAN	EQ	20-May-2022	31.80	31.90	32.70	31.90	32.15	32.15	32.27	180687	58.30	1221	75442	41.75
SOBHA	EQ	20-May-2022	533.50	541.50	550.00	540.00	543.30	543.60	545.41	158139	862.51	6157	51262	32.42
SOFTTECH	BE	20-May-2022	111.80	106.25	115.95	106.25	115.95	115.95	109.72	45	0.05	6	-	-
SOLARA	EQ	20-May-2022	427.90	436.00	440.00	426.00	427.00	430.65	433.94	46787	203.03	2756	17493	37.39
SOLARINDS	EQ	20-May-2022	2884.40	2937.60	2975.00	2761.35	2775.15	2797.35	2836.02	47070	1334.92	9045	21829	46.38
SOLEX	SM	20-May-2022	178.60	170.10	170.10	170.10	170.10	170.10	170.10	4000	6.80	2	4000	100.00
SOMANYCERA	EQ	20-May-2022	596.45	580.10	600.50	580.00	587.10	593.20	596.06	26323	156.90	1539	16591	63.03
SOMATEX	BE	20-May-2022	6.90	6.90	7.20	6.65	7.05	6.70	6.75	14678	0.99	68	-	-
SOMICONVEY	EQ	20-May-2022	34.35	34.40	35.65	34.15	35.60	35.60	35.24	1702	0.60	50	1147	67.39
SONACOMS	EQ	20-May-2022	537.25	550.00	573.00	549.00	553.00	555.30	560.53	1149255	6441.90	42386	475879	41.41
SONAHISONA	SM	20-May-2022	18.65	18.20	22.35	18.20	18.20	19.60	19.58	30000	5.88	3	10000	33.33
SONAMCLOCK	EQ	20-May-2022	86.60	85.20	88.60	85.20	86.35	87.90	87.89	118821	104.43	243	5601	4.71
SONATSOFTW	EQ	20-May-2022	672.55	676.10	688.00	667.75	672.00	671.65	678.96	124711	846.74	8205	79071	63.40
SONUINFRA	ST	20-May-2022	31.85	30.30	30.30	30.30	30.30	30.30	30.30	24000	7.27	8	24000	100.00
SORILINFRA	EQ	20-May-2022	65.45	66.15	68.40	65.25	66.85	66.30	66.67	15029	10.02	412	8506	56.60
SOTL	EQ	20-May-2022	1012.70	1029.90	1044.00	1029.65	1040.00	1037.95	1036.40	3417	35.41	522	2054	60.11
SOUTHBANK	EQ	20-May-2022	7.85	7.90	8.25	7.90	8.10	8.05	8.07	6701942	540.99	6136	3291417	49.11
SOUTHWEST	EQ	20-May-2022	211.10	206.60	219.75	206.60	207.50	207.95	209.97	10300	21.63	171	7297	70.84
SPAL	EQ	20-May-2022	324.10	332.00	354.50	316.60	319.70	319.20	332.64	215229	715.94	9998	89452	41.56
SPANDANA	EQ	20-May-2022	404.55	409.45	421.00	409.45	413.20	415.30	416.98	65725	274.06	5779	18692	28.44
SPARC	EQ	20-May-2022	216.20	219.90	225.70	218.95	221.70	223.55	221.37	527066	1166.78	4804	356010	67.55
SPECIALITY	EQ	20-May-2022	126.85	129.00	133.50	127.80	130.15	130.00	129.89	29684	38.56	940	12039	40.56
SPECTRUM	SM	20-May-2022	70.90	67.75	67.75	67.75	67.75	67.75	67.75	2000	1.36	1	2000	100.00
SPENCERS	EQ	20-May-2022	74.60	76.20	79.00	76.00	76.80	77.10	77.24	119048	91.95	1936	39071	32.82
SPENTEX	BZ	20-May-2022	2.35	2.45	2.45	2.45	2.45	2.45	2.45	8225	0.20	10	-	-
SPIC	EQ	20-May-2022	66.30	67.80	69.70	67.25	69.10	69.10	68.44	1135711	777.33	7181	291401	25.66
SPICEJET	EQ	20-May-2022	49.60	50.70	50.70	49.30	49.65	49.80	49.92	1300939	649.48	8221	403201	30.99
SPLIL	EQ	20-May-2022	54.50	55.25	56.55	55.25	56.00	55.80	55.88	28737	16.06	438	22280	77.53
SPMLINFRA	EQ	20-May-2022	40.90	42.80	42.90	41.20	42.60	42.00	42.69	173793	74.19	729	115180	66.27
SPTL	BE	20-May-2022	6.45	6.15	6.15	6.15	6.15	6.15	6.15	448681	27.59	891	-	-
SREEL	EQ	20-May-2022	171.50	175.10	175.30	166.30	168.80	168.05	169.11	14225	24.06	434	8325	58.52
SREIBNPNCD	NO	20-May-2022	155.00	140.00	140.00	135.05	140.00	140.00	138.77	101	0.14	3	101	100.00
SREIBNPNCD	NP	20-May-2022	160.00	179.98	179.98	179.98	179.98	179.98	179.98	4	0.01	1	4	100.00
SREIBNPNCD	NT	20-May-2022	148.00	148.00	148.00	148.00		148.00	148.00	20	0.03	1	20	100.00
SREIBNPNCD	Y7	20-May-2022	278.80	271.00	271.00	271.00	271.00	271.00	271.00	100	0.27	1	100	100.00
SREIBNPNCD	Y8	20-May-2022	280.00	284.00	284.00	284.00	284.00	284.00	284.00	20	0.06	2	20	100.00
SREINFRA	EQ	20-May-2022	5.10	5.10	5.10	4.85	4.85	4.85	4.91	960359	47.14	976	673732	70.15
SRF	EQ	20-May-2022	2331.80	2379.95	2383.80	2313.00	2340.00	2337.70	2343.41	462403	10836.00	35055	173713	37.57
SRHHYPOLTD	EQ	20-May-2022	407.70	411.95	427.65	411.95	421.50	421.55	419.82	15553	65.29	904	10398	66.86
SRPL	EQ	20-May-2022	81.00	83.95	85.05	81.00	85.05	85.05	83.87	75650	63.45	227	65770	86.94
SRTRANSFIN	EQ	20-May-2022	1078.50	1097.00	1109.00	1083.60	1093.70	1096.00	1097.70	659263	7236.73	27696	273039	41.42
SRTRANSFIN	YH	20-May-2022	1013.33	1060.00	1060.00	1010.10	1013.01	1013.01	1034.03	238	2.46	66	40	16.81
SRTRANSFIN	YK	20-May-2022	1080.00	1085.05	1091.50	1085.00	1091.00	1091.00	1089.42	220	2.40	7	185	84.09
SRTRANSFIN	YO	20-May-2022	1006.25	1004.25	1019.00	1004.25	1018.00	1018.00	1009.38	418	4.22	5	418	100.00
SRTRANSFIN	YP	20-May-2022	1056.00	1057.00	1057.00	1056.00	1056.00	1056.00	1056.22	460	4.86	7	460	100.00
SRTRANSFIN	YS	20-May-2022	1105.00	1096.00	1096.10	1096.00	1096.10	1096.10	1096.05	100	1.10	2	100	100.00
SRTRANSFIN	Z2	20-May-2022	1385.00	1385.00	1385.00	1385.00	1385.00	1385.00	1385.00	50	0.69	1	50	100.00
SRTRANSFIN	Z3	20-May-2022	985.12	1005.00	1019.77	1005.00	1019.77	1019.77	1010.23	104	1.05	5	103	99.04
SRTRANSFIN	ZD	20-May-2022	986.00	1013.99	1013.99	1013.99	1013.99	1013.99	1013.99	1	0.01	1	1	100.00
SSWL	EQ	20-May-2022	736.50	745.00	759.50	745.00	750.00	754.65	755.35	17788	134.36	4045	6366	35.79
STAR	EQ	20-May-2022	291.00	294.00	309.80	293.85	306.60	307.75	303.67	729662	2215.74	11823	177008	24.26
STARCEMENT	EQ	20-May-2022	88.80	90.00	92.90	89.80	90.00	90.15	90.77	117365	106.54	2587	54519	46.45
STARHEALTH	EQ	20-May-2022	652.50	658.00	689.45	658.00	677.25	679.40	678.89	348841	2368.26	27767	221715	63.56
STARPAPER	EQ	20-May-2022	158.05	159.30	167.00	159.30	164.95	164.95	164.38	87862	144.43	2811	23603	26.86
STARTECK	EQ	20-May-2022	124.40	123.00	130.20	123.00	126.00	125.35	128.23	3632	4.66	94	1136	31.28
STCINDIA	EQ	20-May-2022	93.55	95.10	102.00	95.10	96.70	97.05	98.46	80516	79.28	1665	25416	31.57
STEELCAS	EQ	20-May-2022	325.10	331.55	349.00	321.50	325.00	325.45	339.22	13057	44.29	569	10329	79.11
STEELCITY	EQ	20-May-2022	56.55	57.20	57.65	54.35	55.65	55.30	55.59	27720	15.41	448	17835	64.34
STEELXIND	EQ	20-May-2022	145.40	148.90	150.00	145.75	146.25	146.20	147.33	208912	307.79	2379	106124	50.80
STEL	EQ	20-May-2022	123.15	128.00	132.40	125.50	130.35	128.50	129.54	11724	15.19	251	6981	59.54
STERTOOLS	EQ	20-May-2022	140.05	142.00	150.00	142.00	148.00	148.50	146.58	49803	73.00	1278	30618	61.48
STLTECH	EQ	20-May-2022	167.75	169.70	174.25	167.75	168.25	168.70	170.54	539104	919.41	7768	192560	35.72
STOVEKRAFT	EQ	20-May-2022	579.55	590.00	614.00	580.00	585.00	585.35	587.17	59591	349.90	4278	37231	62.48
STYLAMIND	EQ	20-May-2022	857.60	870.45	874.55	850.05	855.80	857.85	859.75	5420	46.60	783	3545	65.41
SUBCAPCITY	BE	20-May-2022	63.65	60.50	66.80	60.50	66.80	66.80	62.39	4433	2.77	57	-	-
SUBEXLTD	EQ	20-May-2022	31.25	31.75	32.25	31.50	31.70	31.70	31.77	1485042	471.84	5785	481042	32.39
SUBROS	EQ	20-May-2022	295.15	297.55	303.00	295.35	298.00	298.35	299.61	14433	43.24	578	5999	41.56
SUDARSCHEM	EQ	20-May-2022	471.10	480.55	492.20	468.40	474.00	476.00	480.74	518820	2494.17	16687	123210	23.75
SUMEETINDS	EQ	20-May-2022	9.05	9.35	9.35	8.60	8.90	8.80	8.77	268773	23.58	454	136407	50.75
SUMICHEM	EQ	20-May-2022	436.85	441.05	448.80	438.00	442.50	442.50	442.68	222258	983.88	7815	86169	38.77
SUMIT	EQ	20-May-2022	10.85	11.20	11.20	10.85	10.95	10.95	10.96	17184	1.88	85	8657	50.38
SUMMITSEC	EQ	20-May-2022	585.10	587.15	599.95	582.00	592.55	593.60	591.67	5227	30.93	444	2845	54.43
SUNCLAYLTD	EQ	20-May-2022	3621.60	3637.95	3684.85	3595.00	3606.00	3608.70	3630.36	1401	50.86	374	881	62.88
SUNDARAM	EQ	20-May-2022	3.10	3.10	3.20	3.05	3.10	3.10	3.10	301538	9.35	439	226100	74.98
SUNDARMFIN	EQ	20-May-2022	1785.05	1785.50	1813.15	1777.85	1799.50	1802.95	1799.99	10967	197.41	2684	5927	54.04
SUNDARMHLD	EQ	20-May-2022	70.50	71.15	72.45	68.05	72.45	71.70	70.67	113206	80.01	1253	37692	33.30
SUNDRMBRAK	EQ	20-May-2022	332.60	339.25	342.95	336.10	336.10	339.10	339.66	922	3.13	125	629	68.22
SUNDRMFAST	EQ	20-May-2022	711.45	715.20	723.25	713.00	719.45	717.70	718.06	14712	105.64	1323	8458	57.49
SUNFLAG	EQ	20-May-2022	101.65	107.00	111.80	107.00	109.10	109.70	110.05	1061301	1167.97	8948	398549	37.55
SUNPHARMA	EQ	20-May-2022	884.60	893.00	917.70	889.05	915.00	915.65	910.45	2877917	26202.10	124663	1526868	53.05
SUNTECK	EQ	20-May-2022	419.30	424.90	452.05	424.90	440.80	444.30	440.82	873748	3851.62	18539	202498	23.18
SUNTV	EQ	20-May-2022	404.40	409.00	442.55	407.50	437.15	438.35	429.05	1392194	5973.27	22596	328734	23.61
SUPERHOUSE	EQ	20-May-2022	160.45	161.95	178.90	160.60	175.00	169.75	164.69	13549	22.31	459	7398	54.60
SUPERSPIN	BE	20-May-2022	11.65	11.75	11.95	11.10	11.75	11.55	11.40	51104	5.82	220	-	-
SUPRAJIT	EQ	20-May-2022	311.70	315.05	339.30	313.50	329.25	332.40	324.59	120831	392.21	6527	46715	38.66
SUPREMEENG	BE	20-May-2022	2.55	2.50	2.65	2.45	2.65	2.65	2.62	883892	23.12	410	-	-
SUPREMEIND	EQ	20-May-2022	1827.00	1836.60	1845.10	1791.00	1799.90	1802.50	1802.50	115794	2087.19	14255	85691	74.00
SUPREMEINF	EQ	20-May-2022	10.65	11.15	11.15	11.15	11.15	11.15	11.15	945	0.11	11	945	100.00
SUPRIYA	EQ	20-May-2022	355.50	370.00	384.00	367.05	377.00	378.15	374.26	455434	1704.50	11547	127850	28.07
SURANASOL	EQ	20-May-2022	22.15	22.30	23.10	21.80	22.25	22.05	22.39	43182	9.67	629	26984	62.49
SURANAT&P	EQ	20-May-2022	10.95	10.90	11.45	10.60	11.15	11.15	11.10	114640	12.73	465	74479	64.97
SURANI	SM	20-May-2022	43.20	43.50	43.50	41.30	41.30	42.45	42.46	10000	4.25	5	8000	80.00
SURYALAXMI	EQ	20-May-2022	67.35	69.40	72.00	67.00	68.15	69.65	69.68	11135	7.76	363	5848	52.52
SURYAROSNI	EQ	20-May-2022	380.25	422.00	456.30	415.00	421.00	429.40	436.44	1782075	7777.66	43713	308903	17.33
SURYODAY	EQ	20-May-2022	119.75	112.00	117.80	108.70	113.10	113.60	113.15	621272	702.95	11359	162758	26.20
SUTLEJTEX	EQ	20-May-2022	66.60	67.95	69.30	66.00	66.90	67.20	67.64	99082	67.02	2074	40935	41.31
SUULD	EQ	20-May-2022	71.20	72.50	74.00	71.25	71.50	72.35	72.74	106573	77.52	838	57612	54.06
SUVEN	EQ	20-May-2022	77.60	78.95	81.00	77.55	80.70	80.35	79.78	149391	119.19	1873	54259	36.32
SUVENPHAR	EQ	20-May-2022	519.35	520.00	529.00	513.10	519.00	522.00	519.53	118128	613.71	7763	59359	50.25
SUVIDHAA	EQ	20-May-2022	7.10	7.15	7.55	7.15	7.30	7.25	7.32	71466	5.23	351	44343	62.05
SUZLON	EQ	20-May-2022	8.90	9.15	9.25	9.00	9.15	9.15	9.11	20835470	1899.13	15457	9824717	47.15
SVPGLOB	EQ	20-May-2022	41.35	42.00	44.50	41.80	43.60	43.60	43.20	239501	103.46	1722	119823	50.03
SWANENERGY	EQ	20-May-2022	275.70	281.50	300.50	278.55	290.15	290.95	293.62	313924	921.75	5153	147236	46.90
SWARAJ	SM	20-May-2022	61.35	63.25	64.40	63.00	64.40	64.40	64.13	20000	12.83	10	16000	80.00
SWARAJENG	EQ	20-May-2022	1504.35	1519.35	1544.70	1510.90	1531.50	1532.50	1529.22	4050	61.93	863	2570	63.46
SWELECTES	EQ	20-May-2022	350.55	367.00	367.00	348.15	351.05	353.55	358.97	9226	33.12	384	7325	79.40
SWSOLAR	EQ	20-May-2022	313.75	319.75	326.55	319.25	325.60	325.55	323.04	183516	592.84	3787	80363	43.79
SYMPHONY	EQ	20-May-2022	1096.30	1097.00	1114.40	1073.55	1081.00	1079.95	1093.27	33147	362.39	5591	15003	45.26
SYNGENE	EQ	20-May-2022	542.10	545.30	562.25	545.30	561.90	559.50	556.24	125553	698.37	3548	38433	30.61
TAINWALCHM	EQ	20-May-2022	79.10	82.70	82.75	79.40	80.00	80.20	81.00	4201	3.40	179	1953	46.49
TAJGVK	EQ	20-May-2022	146.70	149.90	149.90	145.60	147.55	147.15	147.36	76468	112.68	3317	35597	46.55
TAKE	EQ	20-May-2022	23.70	24.20	24.35	23.80	23.95	24.05	24.10	269022	64.84	1810	102626	38.15
TALBROAUTO	EQ	20-May-2022	424.45	439.90	442.95	431.45	440.00	438.45	437.07	22051	96.38	1908	8536	38.71
TANLA	EQ	20-May-2022	1164.50	1200.00	1219.95	1144.20	1178.00	1172.35	1172.30	343145	4022.70	20507	116458	33.94
TANTIACONS	BZ	20-May-2022	13.50	13.50	13.80	13.00	13.05	13.15	13.23	11436	1.51	45	-	-
TARACHAND	SM	20-May-2022	47.50	49.60	49.60	49.60	49.60	49.60	49.60	2000	0.99	1	2000	100.00
TARC	EQ	20-May-2022	38.70	39.40	40.70	39.35	40.45	40.30	39.94	465597	185.97	3053	260767	56.01
TARMAT	EQ	20-May-2022	56.55	57.00	58.70	56.60	56.60	57.30	57.48	7121	4.09	163	3333	46.81
TARSONS	EQ	20-May-2022	637.20	641.90	667.00	636.55	655.10	649.75	645.42	29345	189.40	2785	14961	50.98
TASTYBITE	EQ	20-May-2022	10000.85	10165.00	10165.00	9930.60	9937.00	9971.10	10016.50	638	63.91	291	409	64.11
TATACAPHSG	N2	20-May-2022	1032.63	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	40	0.41	1	40	100.00
TATACAPHSG	NA	20-May-2022	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	70	0.77	3	70	100.00
TATACHEM	EQ	20-May-2022	952.10	968.95	994.50	964.30	989.00	989.15	986.12	1455732	14355.24	29965	464857	31.93
TATACOFFEE	EQ	20-May-2022	195.40	198.60	200.90	198.60	199.25	199.95	199.82	801977	1602.55	6631	248846	31.03
TATACOMM	EQ	20-May-2022	973.40	980.25	991.95	971.90	979.00	981.20	980.51	294311	2885.74	14982	89551	30.43
TATACONSUM	EQ	20-May-2022	721.30	735.00	742.75	731.40	739.95	739.60	738.99	1205301	8907.02	34893	548910	45.54
TATAELXSI	EQ	20-May-2022	8261.50	8510.00	8620.50	8316.00	8360.00	8412.40	8528.91	750432	64003.69	97186	205971	27.45
TATAINVEST	EQ	20-May-2022	1443.25	1470.00	1476.00	1453.00	1465.00	1469.95	1465.98	16840	246.87	2502	8370	49.70
TATAMETALI	EQ	20-May-2022	731.55	738.00	759.50	734.00	746.95	748.05	749.08	51248	383.89	4174	9467	18.47
TATAMOTORS	EQ	20-May-2022	398.65	410.00	421.40	410.00	418.00	418.00	417.51	23504236	98131.67	312586	6435175	27.38
TATAMTRDVR	EQ	20-May-2022	191.85	196.40	204.00	196.40	202.40	202.45	201.35	2406083	4844.57	20658	877611	36.47
TATAPOWER	EQ	20-May-2022	228.45	232.50	236.00	230.25	233.25	233.25	233.20	18294157	42662.51	123789	3723884	20.36
TATASTEEL	EQ	20-May-2022	1122.15	1162.35	1178.40	1141.20	1169.00	1170.60	1160.80	6552750	76064.42	151877	1072377	16.37
TATASTLLP	EQ	20-May-2022	653.45	669.95	677.40	656.70	660.00	663.80	664.56	22271	148.00	2269	8975	40.30
TATVA	EQ	20-May-2022	2189.70	2223.00	2238.35	2180.20	2188.90	2197.45	2212.54	5327	117.86	1210	2195	41.21
TBZ	EQ	20-May-2022	58.25	59.20	60.00	58.65	59.10	59.30	59.29	46041	27.30	1104	23390	50.80
TCFSL	ND	20-May-2022	1078.00	1078.10	1080.00	1078.10	1078.29	1078.29	1078.68	380	4.10	8	380	100.00
TCFSL	NF	20-May-2022	1171.01	1180.00	1185.00	1180.00	1185.00	1185.00	1183.20	100	1.18	3	100	100.00
TCFSL	NH	20-May-2022	1067.50	1064.50	1067.90	1064.50	1067.90	1067.90	1067.58	357	3.81	5	357	100.00
TCFSL	NN	20-May-2022	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	10	0.11	1	10	100.00
TCI	EQ	20-May-2022	709.65	720.00	742.00	718.90	726.00	723.90	729.78	69712	508.74	5261	27952	40.10
TCIDEVELOP	BE	20-May-2022	331.00	345.30	345.30	332.05	332.05	332.05	334.80	30	0.10	5	-	-
TCIEXP	EQ	20-May-2022	1556.35	1592.00	1620.35	1528.10	1600.00	1588.55	1580.79	22954	362.85	3626	14088	61.37
TCNSBRANDS	EQ	20-May-2022	611.70	613.00	644.00	612.40	630.00	632.65	624.23	25293	157.89	2888	12101	47.84
TCPLPACK	EQ	20-May-2022	747.75	760.10	837.90	760.10	805.10	815.40	807.96	45335	366.29	5942	22731	50.14
TCS	EQ	20-May-2022	3261.95	3310.00	3313.90	3270.05	3299.00	3293.00	3291.06	3065125	100874.97	157647	1971441	64.32
TDPOWERSYS	EQ	20-May-2022	445.00	450.00	460.00	441.20	446.50	446.55	448.42	62458	280.08	4263	26970	43.18
TEAMLEASE	EQ	20-May-2022	3334.75	3330.10	3389.95	3300.00	3314.00	3336.45	3352.32	69721	2337.27	4600	63523	91.11
TECH	EQ	20-May-2022	28.65	29.45	29.45	27.80	29.40	28.94	28.61	17442	4.99	149	10211	58.54
TECHIN	EQ	20-May-2022	10.90	10.90	11.40	10.60	10.75	11.00	10.92	14562	1.59	114	8371	57.49
TECHM	EQ	20-May-2022	1108.35	1128.00	1134.80	1114.75	1134.00	1130.90	1127.14	2461651	27746.18	85814	1366919	55.53
TECHNOE	EQ	20-May-2022	284.85	286.10	296.90	286.10	291.75	290.70	291.03	57392	167.03	2390	24295	42.33
TEGA	EQ	20-May-2022	426.60	435.00	453.90	428.00	447.00	447.85	446.03	214604	957.20	6831	45810	21.35
TEJASNET	EQ	20-May-2022	430.75	442.00	449.80	435.75	436.75	439.40	443.31	228961	1015.00	5490	91475	39.95
TEMBO	EQ	20-May-2022	160.15	163.95	165.00	152.15	152.15	153.75	156.67	11097	17.39	214	8669	78.12
TERASOFT	EQ	20-May-2022	38.90	39.20	41.00	39.20	40.40	40.05	40.14	20242	8.12	402	12414	61.33
TEXINFRA	EQ	20-May-2022	67.35	68.50	71.85	67.90	70.35	69.75	68.79	166033	114.21	1094	139940	84.28
TEXMOPIPES	EQ	20-May-2022	69.90	70.05	74.20	70.05	72.35	72.50	72.61	70276	51.03	1539	33245	47.31
TEXRAIL	EQ	20-May-2022	44.10	44.85	45.45	43.10	44.20	43.90	44.41	1916053	850.88	7685	623716	32.55
TFCILTD	EQ	20-May-2022	56.55	57.50	59.00	56.10	56.40	56.65	57.00	94567	53.91	1794	40891	43.24
TFL	EQ	20-May-2022	8.80	9.20	9.20	8.40	8.85	8.45	8.49	1207	0.10	23	609	50.46
TGBHOTELS	BE	20-May-2022	9.40	9.85	9.85	8.95	9.30	9.55	9.36	16980	1.59	69	-	-
THANGAMAYL	EQ	20-May-2022	1087.75	1060.20	1083.35	1056.45	1058.00	1066.10	1067.80	13517	144.33	1988	5744	42.49
THEINVEST	EQ	20-May-2022	96.00	96.35	102.65	96.35	97.35	99.00	98.80	9766	9.65	277	3188	32.64
THEJO	SM	20-May-2022	975.55	1025.00	1025.00	1008.00	1008.00	1008.00	1016.50	300	3.05	2	300	100.00
THEMISMED	EQ	20-May-2022	845.35	839.15	886.00	838.75	886.00	881.75	871.12	1086	9.46	193	536	49.36
THERMAX	EQ	20-May-2022	2139.45	2163.00	2187.15	2104.85	2131.00	2170.40	2155.69	45912	989.72	6349	10933	23.81
THOMASCOOK	EQ	20-May-2022	65.40	66.30	68.35	66.30	67.80	67.75	67.49	205331	138.57	2491	77558	37.77
THOMASCOTT	BE	20-May-2022	52.20	50.50	54.00	50.50	51.00	51.05	50.75	1203	0.61	18	-	-
THYROCARE	EQ	20-May-2022	669.60	672.95	678.00	666.10	671.95	670.65	672.12	19791	133.02	2068	8712	44.02
TI	EQ	20-May-2022	60.35	62.00	63.35	61.95	63.35	63.35	63.05	28210	17.79	202	22063	78.21
TIDEWATER	EQ	20-May-2022	1073.80	1100.00	1104.25	1064.85	1069.95	1077.40	1085.66	13922	151.15	2286	7797	56.00
TIIL	EQ	20-May-2022	945.05	946.00	975.10	946.00	972.00	965.90	961.29	10864	104.43	1342	5180	47.68
TIINDIA	EQ	20-May-2022	1612.95	1621.40	1677.15	1612.55	1623.50	1629.70	1644.61	36328	597.45	4221	13653	37.58
TIJARIA	EQ	20-May-2022	6.30	6.30	6.55	6.25	6.55	6.55	6.41	12313	0.79	65	8596	69.81
TIL	EQ	20-May-2022	108.40	109.70	112.95	109.05	112.00	112.00	111.33	2712	3.02	155	1680	61.95
TIMESGTY	EQ	20-May-2022	48.50	49.45	50.90	49.10	50.30	49.95	49.88	4684	2.34	48	4188	89.41
TIMETECHNO	EQ	20-May-2022	93.70	96.80	100.30	95.25	99.10	99.25	98.16	3462171	3398.33	24070	833499	24.07
TIMKEN	EQ	20-May-2022	1947.25	1960.00	1993.00	1910.30	1930.00	1931.35	1952.72	19383	378.50	4235	8232	42.47
TINPLATE	EQ	20-May-2022	328.40	340.00	352.00	337.70	343.00	343.10	344.36	604158	2080.49	16097	142264	23.55
TIPSINDLTD	BE	20-May-2022	1627.40	1700.00	1708.75	1678.30	1708.75	1708.75	1705.90	3201	54.61	201	-	-
TIRUMALCHM	EQ	20-May-2022	241.65	248.05	254.80	245.70	252.75	253.30	250.76	502183	1259.28	9205	166453	33.15
TIRUPATIFL	EQ	20-May-2022	10.65	11.00	11.10	10.40	10.85	11.00	10.81	33264	3.60	119	23058	69.32
TITAN	EQ	20-May-2022	2111.95	2139.90	2155.55	2129.20	2142.65	2137.05	2137.78	1017542	21752.79	73374	605436	59.50
TMRVL	EQ	20-May-2022	13.75	13.55	14.20	13.55	14.10	13.75	13.85	16343	2.26	167	7820	47.85
TNIDETF	EQ	20-May-2022	56.69	57.85	57.85	54.11	55.00	55.03	54.84	14236	7.81	238	8647	60.74
TNPETRO	EQ	20-May-2022	106.50	108.00	115.95	108.00	114.75	114.90	113.41	785674	891.00	11756	250254	31.85
TNPL	EQ	20-May-2022	191.80	195.70	199.75	192.05	193.75	194.25	195.37	595958	1164.29	8771	201895	33.88
TNTELE	BE	20-May-2022	8.80	9.05	9.20	8.55	9.20	9.15	9.13	40422	3.69	113	-	-
TOKYOPLAST	EQ	20-May-2022	88.65	89.05	92.95	89.05	89.10	89.95	91.41	10379	9.49	202	4391	42.31
TORNTPHARM	EQ	20-May-2022	2592.30	2612.50	2679.90	2591.00	2675.00	2664.70	2639.80	435196	11488.32	25145	243345	55.92
TORNTPOWER	EQ	20-May-2022	419.80	423.80	431.45	423.60	429.00	429.65	427.32	237546	1015.09	9727	64286	27.06
TOTAL	EQ	20-May-2022	60.75	65.45	65.45	61.00	62.40	61.50	62.22	9832	6.12	117	8631	87.78
TOUCHWOOD	EQ	20-May-2022	82.10	83.45	83.50	80.20	82.35	81.90	82.34	777	0.64	53	607	78.12
TPLPLASTEH	EQ	20-May-2022	133.45	139.65	142.75	136.05	139.25	139.55	140.20	12590	17.65	406	8640	68.63
TREEHOUSE	EQ	20-May-2022	8.90	8.65	9.20	8.65	8.85	8.80	8.86	11315	1.00	92	4840	42.78
TREJHARA	EQ	20-May-2022	60.45	61.85	62.80	59.05	62.20	61.90	61.34	17163	10.53	310	10884	63.42
TRENT	EQ	20-May-2022	1036.65	1044.60	1092.00	1044.60	1092.00	1086.95	1075.88	629720	6775.01	30627	243512	38.67
TRF	EQ	20-May-2022	121.55	123.00	127.60	120.20	124.30	125.05	125.80	9268	11.66	179	6525	70.40
TRIDENT	EQ	20-May-2022	47.85	49.15	49.60	48.30	48.55	48.55	48.84	2738737	1337.49	23747	1694599	61.88
TRIGYN	EQ	20-May-2022	106.75	109.70	112.40	108.25	110.95	110.55	110.48	110802	122.42	3272	35836	32.34
TRIL	EQ	20-May-2022	30.25	30.95	31.60	30.40	31.10	30.80	31.07	126495	39.30	844	68015	53.77
TRITURBINE	EQ	20-May-2022	175.35	178.90	184.70	178.10	178.35	179.10	180.85	411173	743.62	11762	198115	48.18
TRIVENI	EQ	20-May-2022	323.50	328.30	333.05	313.00	315.45	316.80	321.30	1547025	4970.57	26888	354586	22.92
TTKHLTCARE	EQ	20-May-2022	796.00	831.00	870.00	822.00	850.00	849.20	841.51	53556	450.68	4326	25032	46.74
TTKPRESTIG	EQ	20-May-2022	815.55	828.60	829.00	812.00	825.15	825.25	821.70	29007	238.35	4653	13518	46.60
TTL	EQ	20-May-2022	91.80	92.65	94.25	91.45	92.15	92.70	92.70	19185	17.78	752	10680	55.67
TTML	EQ	20-May-2022	130.85	129.00	135.00	126.30	128.75	128.05	130.74	5591167	7309.90	51293	2117617	37.87
TV18BRDCST	EQ	20-May-2022	39.70	40.60	41.90	39.85	41.30	41.45	40.85	11122906	4544.05	22698	2667513	23.98
TVSELECT	EQ	20-May-2022	209.80	212.00	219.45	212.00	216.90	216.05	216.15	70744	152.91	2761	19939	28.18
TVSMOTOR	EQ	20-May-2022	679.10	693.85	695.90	677.65	685.30	684.55	687.57	1957573	13459.63	33172	459104	23.45
TVSSRICHAK	EQ	20-May-2022	1635.10	1637.00	1688.80	1637.00	1688.80	1682.40	1668.64	1757	29.32	466	1134	64.54
TVTODAY	EQ	20-May-2022	272.50	276.15	283.75	276.05	282.80	282.40	280.93	59497	167.15	1334	36306	61.02
TWL	EQ	20-May-2022	103.75	104.25	109.00	104.25	106.60	106.95	107.03	449080	480.64	4382	219163	48.80
UBL	EQ	20-May-2022	1458.60	1472.90	1492.10	1468.00	1476.70	1476.75	1480.89	112438	1665.09	5113	36723	32.66
UCALFUEL	EQ	20-May-2022	124.70	127.75	128.35	122.35	125.75	125.60	125.20	136939	171.45	4333	37805	27.61
UCL	SM	20-May-2022	65.05	65.80	67.20	65.80	67.20	67.20	66.33	6000	3.98	3	4000	66.67
UCOBANK	EQ	20-May-2022	11.55	11.65	11.75	11.40	11.50	11.50	11.58	2297197	265.90	11922	1131631	49.26
UDAICEMENT	EQ	20-May-2022	31.30	32.30	32.60	31.90	32.60	32.40	32.35	180703	58.46	1266	98433	54.47
UFLEX	EQ	20-May-2022	563.70	569.70	583.20	569.70	579.30	579.20	577.64	65947	380.93	2581	28870	43.78
UFO	EQ	20-May-2022	99.85	102.15	103.90	101.65	102.75	102.95	102.63	81978	84.13	1451	45143	55.07
UGARSUGAR	EQ	20-May-2022	60.35	62.70	63.20	60.15	61.00	60.90	61.40	612838	376.28	3732	393253	64.17
UGROCAP	EQ	20-May-2022	148.85	151.75	151.75	146.00	147.90	147.60	148.96	41116	61.24	681	30404	73.95
UGROCAP	N1	20-May-2022	1000.00	1000.00	1002.01	1000.00	1002.01	1002.01	1000.52	262	2.62	10	262	100.00
UJAAS	EQ	20-May-2022	4.10	4.15	4.25	4.05	4.15	4.10	4.13	655470	27.05	958	391366	59.71
UJJIVAN	EQ	20-May-2022	135.95	143.00	143.00	136.05	137.00	137.25	139.50	735164	1025.54	9513	260940	35.49
UJJIVANSFB	EQ	20-May-2022	16.85	17.00	17.25	16.90	16.95	16.95	17.06	496492	84.71	2318	267083	53.79
ULTRACEMCO	EQ	20-May-2022	6072.60	6165.00	6165.00	6064.20	6129.65	6128.65	6121.69	374540	22928.19	35403	219225	58.53
UMAEXPORTS	EQ	20-May-2022	56.85	58.50	59.95	57.30	58.60	58.40	58.45	177090	103.51	3202	71365	40.30
UMANGDAIRY	EQ	20-May-2022	60.60	61.45	63.95	61.45	62.55	63.00	62.79	8476	5.32	213	4830	56.98
UNICHEMLAB	EQ	20-May-2022	232.80	234.00	243.50	234.00	242.10	241.90	240.23	25137	60.39	792	12040	47.90
UNIDT	EQ	20-May-2022	436.60	451.70	523.90	442.00	464.00	466.85	484.84	139591	676.79	6720	46825	33.54
UNIENTER	EQ	20-May-2022	127.55	129.45	130.00	126.35	128.50	126.90	127.97	4391	5.62	99	3623	82.51
UNIINFO	BE	20-May-2022	22.50	23.55	23.55	21.50	23.35	23.35	22.05	2680	0.59	18	-	-
UNIONBANK	EQ	20-May-2022	35.50	36.05	36.30	35.80	36.00	36.05	36.07	5521850	1991.59	11065	2159327	39.11
UNITECH	BZ	20-May-2022	1.95	2.00	2.00	1.95	2.00	2.00	2.00	1102218	22.01	588	-	-
UNITEDPOLY	EQ	20-May-2022	41.85	43.90	43.90	39.80	39.80	39.85	42.79	31076	13.30	218	26887	86.52
UNITEDTEA	EQ	20-May-2022	349.00	356.55	356.95	350.05	354.90	353.95	354.79	488	1.73	54	323	66.19
UNIVASTU	EQ	20-May-2022	72.65	76.20	79.05	60.95	73.85	73.90	75.97	162261	123.27	2302	19103	11.77
UNIVCABLES	EQ	20-May-2022	141.50	144.25	148.75	142.20	146.00	147.05	145.50	13126	19.10	367	9302	70.87
UNIVPHOTO	EQ	20-May-2022	405.65	430.70	469.00	413.40	468.95	443.15	437.35	1659	7.26	194	1052	63.41
UPL	EQ	20-May-2022	814.00	818.00	828.00	803.50	808.30	808.25	812.11	2235524	18154.94	55744	899947	40.26
URAVI	SM	20-May-2022	111.00	114.50	116.00	114.50	116.00	116.00	115.30	64800	74.71	22	64800	100.00
URJA	EQ	20-May-2022	14.00	13.80	14.35	13.80	14.00	13.90	13.98	2905824	406.13	8382	1444199	49.70
USHAMART	EQ	20-May-2022	123.85	127.55	129.00	124.05	124.50	124.60	125.97	653772	823.58	6591	459021	70.21
UTIAMC	EQ	20-May-2022	713.90	718.55	724.85	695.95	702.00	709.10	715.19	197540	1412.78	6604	140474	71.11
UTIBANKETF	EQ	20-May-2022	33.47	33.31	34.70	33.31	34.20	34.21	34.21	5416	1.85	152	3137	57.92
UTINEXT50	EQ	20-May-2022	39.90	40.01	40.78	40.01	40.29	40.32	40.45	8032	3.25	251	5527	68.81
UTINIFTETF	EQ	20-May-2022	1671.42	1738.30	1743.90	1683.00	1711.00	1710.73	1707.82	1252	21.38	106	527	42.09
UTISENSETF	EQ	20-May-2022	557.40	587.70	587.70	562.00	568.79	568.83	569.25	2882	16.41	90	1639	56.87
UTISXN50	EQ	20-May-2022	46.63	48.02	49.00	46.69	46.74	46.77	47.39	30634	14.52	2308	3858	12.59
UTTAMSTL	EQ	20-May-2022	4.15	4.15	4.15	3.95	3.95	3.95	4.00	2174326	86.91	1312	1425061	65.54
UTTAMSUGAR	EQ	20-May-2022	281.85	291.00	310.00	290.00	304.20	304.95	304.92	1086207	3312.05	17507	384156	35.37
UWCSL	SM	20-May-2022	39.00	37.05	37.05	37.05	37.05	37.05	37.05	4000	1.48	1	4000	100.00
V2RETAIL	EQ	20-May-2022	125.75	128.80	132.85	128.80	132.65	131.85	131.06	12602	16.52	246	10248	81.32
VADILALIND	EQ	20-May-2022	1790.05	1822.30	1853.65	1737.20	1824.20	1798.50	1790.53	38611	691.34	5316	14740	38.18
VAIBHAVGBL	EQ	20-May-2022	415.70	420.00	430.90	399.50	402.40	401.70	408.49	190332	777.49	8517	84312	44.30
VAISHALI	BE	20-May-2022	81.35	80.05	85.25	79.00	81.00	80.75	80.95	21673	17.54	253	-	-
VAKRANGEE	EQ	20-May-2022	30.85	31.10	31.60	30.40	30.70	30.75	30.92	2169262	670.70	6314	956748	44.10
VALIANTORG	EQ	20-May-2022	697.70	708.15	716.20	698.00	715.25	714.30	706.57	31471	222.37	3179	17579	55.86
VARDHACRLC	EQ	20-May-2022	53.35	54.85	54.85	53.60	53.90	53.90	54.12	29026	15.71	469	16059	55.33
VARDMNPOLY	EQ	20-May-2022	24.10	25.00	25.30	23.70	25.05	25.10	24.74	21514	5.32	151	13007	60.46
VARROC	EQ	20-May-2022	347.55	356.00	359.20	349.95	351.95	353.35	354.95	276805	982.52	9939	105296	38.04
VASCONEQ	EQ	20-May-2022	23.20	23.75	24.35	23.45	23.85	24.00	24.00	274356	65.85	1528	154688	56.38
VASWANI	EQ	20-May-2022	19.00	19.65	20.00	19.20	19.90	19.85	19.67	70411	13.85	283	29307	41.62
VBL	EQ	20-May-2022	1061.15	1074.00	1113.95	1057.00	1099.00	1103.35	1084.23	798398	8656.45	24598	517494	64.82
VCL	BE	20-May-2022	27.20	26.10	28.55	26.10	28.55	28.55	27.97	3123304	873.46	7627	-	-
VEDL	EQ	20-May-2022	303.55	316.00	319.80	309.60	313.40	314.40	314.63	11619010	36557.02	106220	2637787	22.70
VENKEYS	EQ	20-May-2022	1911.15	1934.95	1985.95	1921.65	1973.00	1974.70	1955.52	23047	450.69	4494	7357	31.92
VENUSREM	EQ	20-May-2022	240.75	249.00	249.15	241.00	244.25	243.90	244.62	24176	59.14	1434	10700	44.26
VERANDA	EQ	20-May-2022	200.75	205.05	207.10	190.75	190.75	193.20	198.03	259968	514.80	3783	172122	66.21
VERTOZ	EQ	20-May-2022	83.00	83.00	85.45	82.95	85.30	85.20	84.86	8449	7.17	244	4765	56.40
VESUVIUS	EQ	20-May-2022	1016.35	1020.05	1044.85	1017.00	1027.85	1027.30	1029.53	3762	38.73	403	2480	65.92
VETO	EQ	20-May-2022	91.30	92.65	94.00	91.45	92.40	92.15	92.78	33343	30.93	872	20894	62.66
VGUARD	EQ	20-May-2022	224.25	229.95	231.40	222.30	225.05	224.90	224.79	1188611	2671.83	21875	626465	52.71
VHL	EQ	20-May-2022	3026.25	3078.45	3200.00	3045.00	3150.00	3153.10	3096.38	429	13.28	160	251	58.51
VICEROY	BZ	20-May-2022	3.60	3.70	3.70	3.50	3.60	3.60	3.62	23879	0.86	58	-	-
VIDHIING	EQ	20-May-2022	385.85	392.70	396.90	389.35	394.70	392.05	392.93	22734	89.33	1693	9588	42.17
VIJAYA	EQ	20-May-2022	416.50	426.00	426.00	393.00	397.55	399.35	403.44	167235	674.69	18064	84403	50.47
VIJIFIN	EQ	20-May-2022	3.55	3.45	3.50	3.40	3.40	3.40	3.41	126582	4.32	377	107174	84.67
VIKASECO	EQ	20-May-2022	4.05	4.25	4.25	4.25	4.25	4.25	4.25	494568	21.02	390	480528	97.16
VIKASLIFE	EQ	20-May-2022	4.50	4.70	4.70	4.70	4.70	4.70	4.70	683603	32.13	575	683590	100.00
VIKASPROP	EQ	20-May-2022	1.80	1.85	1.90	1.80	1.90	1.85	1.85	1812913	33.50	919	778771	42.96
VIKASWSP	BZ	20-May-2022	3.05	3.05	3.15	2.95	3.10	3.05	3.08	91861	2.83	209	-	-
VIMTALABS	EQ	20-May-2022	340.45	352.00	352.00	340.25	347.00	348.60	346.75	19369	67.16	933	12379	63.91
VINATIORGA	EQ	20-May-2022	2046.85	2067.45	2115.00	2052.95	2104.00	2106.90	2090.47	125864	2631.14	7519	89450	71.07
VINDHYATEL	EQ	20-May-2022	962.25	970.40	993.95	970.40	982.50	984.30	981.71	4771	46.84	524	2981	62.48
VINEETLAB	EQ	20-May-2022	55.95	58.00	58.20	56.45	57.75	57.60	57.44	4831	2.78	135	1947	40.30
VINNY	SM	20-May-2022	54.00	56.65	56.65	56.65	56.65	56.65	56.65	3000	1.70	1	3000	100.00
VINYLINDIA	EQ	20-May-2022	275.90	278.00	282.85	276.40	279.95	279.30	279.79	61028	170.75	1958	34366	56.31
VIPCLOTHNG	BE	20-May-2022	23.90	24.40	24.85	24.05	24.60	24.60	24.42	36844	9.00	216	-	-
VIPIND	EQ	20-May-2022	558.05	565.00	574.00	545.35	556.90	553.90	555.28	354560	1968.81	11264	93620	26.40
VIPULLTD	BE	20-May-2022	19.45	19.55	19.55	18.90	19.20	19.15	19.02	25433	4.84	50	-	-
VISAKAIND	EQ	20-May-2022	551.30	565.00	565.00	543.70	546.30	546.75	551.42	17472	96.34	1551	11765	67.34
VISASTEEL	BE	20-May-2022	17.05	17.05	17.85	17.00	17.70	17.50	17.46	12229	2.13	106	-	-
VISESHINFO	EQ	20-May-2022	0.85	0.85	0.90	0.80	0.90	0.90	0.87	20219232	175.58	10713	14451499	71.47
VISHAL	EQ	20-May-2022	32.35	33.50	33.85	32.20	32.55	32.65	32.89	168414	55.38	1261	101127	60.05
VISHNU	BE	20-May-2022	1564.80	1585.00	1590.00	1487.00	1560.00	1519.60	1533.71	15993	245.29	1073	-	-
VISHWARAJ	EQ	20-May-2022	19.60	19.85	20.15	19.75	19.95	19.90	19.93	876802	174.76	1881	457870	52.22
VIVIDHA	EQ	20-May-2022	1.55	1.60	1.65	1.55	1.65	1.65	1.61	944056	15.21	2041	555461	58.84
VIVIMEDLAB	EQ	20-May-2022	13.90	14.00	14.20	13.90	14.00	13.95	14.03	86313	12.11	489	48888	56.64
VLSFINANCE	EQ	20-May-2022	155.25	158.90	165.80	156.65	159.65	159.45	160.17	23808	38.13	758	9841	41.33
VMARCIND	SM	20-May-2022	36.00	37.00	37.00	36.50	36.50	36.50	36.75	6000	2.21	2	6000	100.00
VMART	EQ	20-May-2022	3009.50	3024.55	3145.00	3024.55	3051.00	3064.55	3115.39	24519	763.86	7092	16965	69.19
VOLTAMP	EQ	20-May-2022	1828.10	1837.25	1899.90	1805.00	1890.00	1868.80	1851.08	4741	87.76	742	2576	54.33
VOLTAS	EQ	20-May-2022	945.45	956.20	980.80	956.05	975.50	975.15	970.80	771890	7493.51	27728	264042	34.21
VRLLOG	EQ	20-May-2022	556.00	565.00	582.25	562.55	575.45	577.40	572.84	143708	823.22	6866	62136	43.24
VSSL	EQ	20-May-2022	235.10	244.00	244.00	240.00	242.50	241.90	241.71	14209	34.34	587	6293	44.29
VSTIND	EQ	20-May-2022	3201.15	3250.00	3250.00	3193.65	3200.00	3202.75	3218.86	5391	173.53	1179	3776	70.04
VSTTILLERS	EQ	20-May-2022	2454.25	2466.55	2525.00	2466.55	2502.20	2517.60	2501.64	2697	67.47	727	1474	54.65
VTL	EQ	20-May-2022	337.65	342.00	358.90	341.00	350.00	350.90	348.44	519056	1808.60	11836	206590	39.80
WABAG	EQ	20-May-2022	239.95	243.00	246.15	240.55	244.00	243.00	243.38	217370	529.03	15388	122703	56.45
WALCHANNAG	BE	20-May-2022	49.85	50.20	50.80	50.00	50.50	50.30	50.46	57799	29.17	357	-	-
WALPAR	SM	20-May-2022	40.75	38.75	42.65	38.75	42.65	41.70	40.24	8000	3.22	4	6000	75.00
WANBURY	BE	20-May-2022	66.50	68.65	68.65	64.00	64.10	64.65	65.93	46155	30.43	178	-	-
WATERBASE	EQ	20-May-2022	80.20	81.30	83.55	80.30	81.15	82.40	82.17	32771	26.93	673	15408	47.02
WEALTH	BE	20-May-2022	245.45	242.00	250.00	235.00	235.00	235.00	236.91	136	0.32	8	-	-
WEBELSOLAR	BE	20-May-2022	95.70	97.50	99.50	93.80	97.75	97.80	97.91	88756	86.90	778	-	-
WEIZMANIND	EQ	20-May-2022	51.40	53.50	53.50	51.95	52.50	52.50	52.51	853	0.45	97	350	41.03
WELCORP	EQ	20-May-2022	208.90	211.00	250.65	210.95	244.30	244.90	238.01	29945638	71274.36	206848	5656974	18.89
WELENT	EQ	20-May-2022	76.90	79.00	90.50	78.10	82.60	84.65	86.60	1791110	1551.17	16871	311484	17.39
WELINV	EQ	20-May-2022	277.35	284.00	330.00	273.00	301.00	306.80	309.85	13511	41.86	888	4111	30.43
WELSPUNIND	EQ	20-May-2022	64.65	66.35	74.60	65.70	72.80	73.45	71.13	8964646	6376.26	46128	2025651	22.60
WENDT	EQ	20-May-2022	6358.05	6358.05	6450.00	6349.95	6353.00	6370.35	6398.73	282	18.04	113	183	64.89
WESTLIFE	EQ	20-May-2022	456.50	466.00	468.25	455.00	460.00	459.95	459.65	118816	546.13	8694	90490	76.16
WEWIN	SM	20-May-2022	51.85	50.10	50.10	50.10	50.10	50.10	50.10	3000	1.50	1	3000	100.00
WFL	BE	20-May-2022	172.45	179.75	179.75	171.00	174.95	172.60	172.26	162	0.28	9	-	-
WHEELS	EQ	20-May-2022	574.60	579.15	644.50	574.45	633.00	626.15	605.77	122653	742.99	6195	24237	19.76
WHIRLPOOL	EQ	20-May-2022	1544.10	1552.00	1558.10	1530.05	1550.00	1543.55	1542.21	134328	2071.62	12082	74953	55.80
WILLAMAGOR	EQ	20-May-2022	22.15	21.75	22.80	21.65	22.40	21.95	22.00	2848	0.63	61	1552	54.49
WINDLAS	EQ	20-May-2022	225.10	227.00	232.20	227.00	228.80	228.50	229.51	21958	50.40	1346	8529	38.84
WINDMACHIN	EQ	20-May-2022	36.95	37.85	38.35	37.40	37.95	37.85	37.89	34570	13.10	361	22353	64.66
WINPRO	EQ	20-May-2022	5.05	5.10	5.40	5.00	5.05	5.05	5.15	173638	8.94	369	90273	51.99
WIPL	BE	20-May-2022	53.00	55.00	55.00	53.00	53.00	53.00	53.03	665	0.35	9	-	-
WIPRO	EQ	20-May-2022	451.15	462.00	462.20	455.00	459.80	459.60	458.53	6365956	29189.81	149463	2429947	38.17
WOCKPHARMA	EQ	20-May-2022	268.35	273.40	278.00	267.55	271.00	271.25	272.06	696071	1893.71	13569	125935	18.09
WONDERLA	EQ	20-May-2022	211.35	214.45	218.80	212.35	214.80	215.30	215.33	82177	176.95	4957	36828	44.82
WORTH	EQ	20-May-2022	105.90	107.95	110.95	105.25	109.85	109.20	108.76	22912	24.92	422	14932	65.17
WSTCSTPAPR	EQ	20-May-2022	325.25	334.90	342.00	330.20	341.40	339.50	337.37	150455	507.60	4036	75217	49.99
XCHANGING	EQ	20-May-2022	70.90	72.30	73.15	71.60	72.60	72.60	72.36	81974	59.32	1389	47241	57.63
XELPMOC	EQ	20-May-2022	206.35	211.45	215.00	200.50	208.70	206.05	207.47	29684	61.59	2236	15178	51.13
XPROINDIA	BE	20-May-2022	1041.25	1085.70	1093.30	1041.25	1093.30	1081.20	1082.53	5694	61.64	382	-	-
YAARI	EQ	20-May-2022	38.20	39.20	39.90	38.40	38.85	38.90	39.01	69251	27.02	702	46474	67.11
YESBANK	EQ	20-May-2022	13.45	13.75	14.30	13.65	14.00	13.95	13.98	154935644	21657.58	77991	43477279	28.06
YUKEN	EQ	20-May-2022	483.85	489.00	499.50	483.95	499.50	498.50	495.87	5696	28.24	331	4774	83.81
ZEEL	EQ	20-May-2022	230.25	236.80	239.40	233.30	238.75	238.70	236.15	5651099	13345.25	59540	1618919	28.65
ZEELEARN	EQ	20-May-2022	7.40	7.60	7.75	7.60	7.75	7.65	7.69	1840188	141.46	3008	1297834	70.53
ZEEMEDIA	EQ	20-May-2022	16.70	17.20	17.50	17.05	17.50	17.50	17.29	1026846	177.58	2009	716123	69.74
ZENITHEXPO	BE	20-May-2022	75.85	75.85	75.85	73.55	75.80	75.80	75.79	173	0.13	15	-	-
ZENITHSTL	EQ	20-May-2022	6.05	6.35	6.35	6.35	6.35	6.35	6.35	10494	0.67	21	10494	100.00
ZENSARTECH	EQ	20-May-2022	291.70	296.05	299.40	294.30	298.00	297.15	296.69	303358	900.04	6426	92634	30.54
ZENTEC	EQ	20-May-2022	167.55	171.95	173.45	169.05	170.95	170.65	170.92	125096	213.81	3531	65780	52.58
ZFCVINDIA	EQ	20-May-2022	7700.45	7699.95	7999.95	7667.70	7995.00	7980.95	7854.71	10172	798.98	3508	6557	64.46
ZODIAC	BE	20-May-2022	107.20	107.95	109.75	104.00	108.05	107.95	107.87	12691	13.69	205	-	-
ZODIACLOTH	EQ	20-May-2022	97.05	98.45	99.85	96.35	98.10	98.55	98.28	31937	31.39	737	20974	65.67
ZOMATO	EQ	20-May-2022	55.35	56.50	58.75	56.40	58.50	58.05	57.60	32411623	18670.54	76850	6255339	19.30
ZOTA	EQ	20-May-2022	282.85	286.70	292.05	271.25	276.10	277.40	282.60	14059	39.73	553	8054	57.29
ZUARI	EQ	20-May-2022	159.70	161.30	170.00	161.30	164.10	165.70	166.58	185026	308.22	3719	100098	54.10
ZUARIGLOB	EQ	20-May-2022	158.40	159.70	163.40	159.05	162.25	162.55	161.82	62912	101.80	1325	26410	41.98
ZYDUSLIFE	EQ	20-May-2022	338.75	345.30	358.80	339.00	357.85	356.85	351.65	7345887	25831.56	84162	1310862	17.84
ZYDUSWELL	EQ	20-May-2022	1583.90	1591.70	1596.05	1545.95	1548.20	1548.70	1560.17	22602	352.63	3168	14229	62.95