nse-sec-bhavdata-full-2022-05-31.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	31-May-2022	79.40	79.40	81.80	78.80	79.90	80.25	80.01	132742	106.21	2551	48952	36.88
21STCENMGM	EQ	31-May-2022	24.25	23.80	23.80	23.80	23.80	23.80	23.80	6553	1.56	27	6553	100.00
3IINFOLTD	EQ	31-May-2022	47.40	47.90	47.90	46.75	46.95	46.95	47.18	279162	131.71	3365	177341	63.53
3MINDIA	EQ	31-May-2022	19475.05	19200.00	20494.85	19090.55	20200.00	20193.80	20132.79	15248	3069.85	7214	5397	35.39
3PLAND	BE	31-May-2022	14.85	14.85	15.00	14.15	14.60	14.60	14.85	2695	0.40	37	-	-
448GS2023	GS	31-May-2022	95.00	95.00	95.00	95.00	95.00	95.00	95.00	100	0.10	1	100	100.00
456GS2023	GS	31-May-2022	100.00	100.00	100.00	100.00	100.00	100.00	100.00	1	0.00	1	1	100.00
574GS2026	GS	31-May-2022	96.04	96.04	96.04	95.98	95.99	95.99	95.99	1300	1.25	7	1300	100.00
5PAISA	EQ	31-May-2022	326.15	322.00	329.55	319.25	326.00	325.40	324.11	9550	30.95	424	3982	41.70
610GS2031	GS	31-May-2022	97.00	94.95	97.00	94.95	97.00	97.00	95.98	4	0.00	3	2	50.00
63MOONS	EQ	31-May-2022	173.35	181.80	182.00	176.00	182.00	182.00	180.45	163169	294.44	2489	94097	57.67
667GS2050	GS	31-May-2022	93.00	93.00	97.65	93.00	93.00	93.00	93.26	8909	8.31	17	5806	65.17
676GS2061	GS	31-May-2022	91.51	95.50	95.50	90.02	92.10	92.10	92.46	4729	4.37	14	4729	100.00
68GS2060	GS	31-May-2022	92.50	90.25	90.25	90.25	90.25	90.25	90.25	100	0.09	1	100	100.00
695GS2061	GS	31-May-2022	95.93	95.50	95.94	95.44	95.94	95.94	95.74	676	0.65	3	676	100.00
699GS2051	GS	31-May-2022	96.64	100.00	100.00	95.80	96.67	96.29	95.97	3251	3.12	14	2823	86.83
717GS2028	GS	31-May-2022	108.40	103.03	104.01	102.98	104.00	104.00	103.46	1878	1.94	7	1878	100.00
772GS2055	GS	31-May-2022	113.75	114.00	114.00	114.00	114.00	114.00	114.00	1	0.00	1	1	100.00
A2ZINFRA	EQ	31-May-2022	12.25	12.45	12.70	12.05	12.45	12.40	12.42	204000	25.34	616	130058	63.75
AAKASH	EQ	31-May-2022	16.85	16.90	16.90	16.10	16.55	16.45	16.63	63932	10.63	318	43575	68.16
AAREYDRUGS	EQ	31-May-2022	37.50	36.00	36.30	34.50	35.50	35.55	35.29	82199	29.01	1192	43196	52.55
AARON	EQ	31-May-2022	119.15	123.55	123.55	116.35	117.50	117.65	118.69	1711	2.03	71	1482	86.62
AARTIDRUGS	EQ	31-May-2022	425.35	425.00	431.50	420.35	428.00	425.55	426.36	62307	265.65	4437	28814	46.25
AARTIIND	EQ	31-May-2022	811.15	795.00	798.05	758.00	760.00	760.75	772.73	2108604	16293.86	63543	857656	40.67
AARTISURF	EQ	31-May-2022	701.30	709.00	709.95	680.00	695.50	689.35	699.30	9704	67.86	940	6306	64.98
AARVEEDEN	EQ	31-May-2022	22.80	23.55	23.55	22.15	23.45	23.10	22.99	14845	3.41	142	9750	65.68
AARVI	EQ	31-May-2022	106.70	108.70	109.50	106.10	109.00	108.15	108.27	5694	6.17	100	3639	63.91
AAVAS	EQ	31-May-2022	2201.40	2201.40	2252.80	2192.45	2215.00	2224.20	2223.93	90624	2015.42	17601	63101	69.63
ABAN	EQ	31-May-2022	47.90	48.00	52.00	47.35	49.20	49.40	50.09	436101	218.45	4784	124467	28.54
ABB	EQ	31-May-2022	2385.75	2392.00	2468.00	2345.00	2429.90	2427.25	2410.63	474302	11433.65	32802	112368	23.69
ABBOTINDIA	EQ	31-May-2022	17899.45	17940.00	18077.40	17600.00	17653.40	17725.30	17888.95	13243	2369.03	3116	7748	58.51
ABCAPITAL	EQ	31-May-2022	104.40	104.00	104.00	100.80	101.00	101.10	102.27	3079894	3149.77	15276	1412871	45.87
ABCOTS	SM	31-May-2022	39.50	38.55	38.55	38.00	38.00	38.00	38.35	20000	7.67	5	16000	80.00
ABFRL	EQ	31-May-2022	271.45	272.10	276.95	269.10	272.10	271.30	272.57	2340828	6380.46	23903	795686	33.99
ABMINTLLTD	BE	31-May-2022	91.90	90.00	91.75	87.35	91.75	91.75	87.50	1460	1.28	25	-	-
ABSLAMC	EQ	31-May-2022	431.15	434.95	434.95	421.10	421.50	421.50	423.57	140678	595.87	8257	84029	59.73
ABSLBANETF	EQ	31-May-2022	35.74	35.01	35.99	34.55	35.22	35.51	35.52	10767	3.82	103	8582	79.71
ABSLNN50ET	EQ	31-May-2022	39.74	39.94	40.25	39.44	39.44	39.89	40.02	1231	0.49	85	1082	87.90
ACC	EQ	31-May-2022	2208.35	2214.90	2230.00	2190.35	2200.00	2198.40	2206.38	590767	13034.54	29334	324270	54.89
ACCELYA	EQ	31-May-2022	945.85	940.30	951.95	939.95	940.40	941.70	943.03	11849	111.74	642	10105	85.28
ACCURACY	EQ	31-May-2022	291.70	274.00	288.00	266.00	270.70	272.25	277.30	148875	412.82	4873	73499	49.37
ACE	EQ	31-May-2022	197.25	197.00	203.50	194.45	198.40	198.50	199.13	244633	487.13	5257	79845	32.64
ACEINTEG	SM	31-May-2022	31.00	30.50	30.70	30.40	30.70	30.70	30.54	36000	10.99	7	36000	100.00
ACRYSIL	EQ	31-May-2022	593.85	599.70	604.40	585.00	588.00	591.60	596.26	73481	438.14	5748	29399	40.01
ADANIENT	EQ	31-May-2022	2165.65	2160.00	2225.80	2150.40	2160.00	2167.55	2190.84	2861556	62692.25	65981	1102088	38.51
ADANIGREEN	EQ	31-May-2022	2151.65	2140.00	2140.00	1833.10	1849.95	1888.95	1911.88	14897503	284822.24	290507	7573532	50.84
ADANIPORTS	EQ	31-May-2022	734.70	731.10	749.00	728.00	736.80	739.85	740.29	6346866	46985.22	90086	1963841	30.94
ADANIPOWER	EQ	31-May-2022	340.25	323.25	323.25	323.25	323.25	323.25	323.25	64390369	208141.87	50254	63273033	98.26
ADANITRANS	EQ	31-May-2022	2162.00	2150.00	2150.00	2053.90	2053.90	2055.00	2061.24	1190728	24543.74	34193	818180	68.71
ADFFOODS	EQ	31-May-2022	827.05	803.70	827.80	796.60	801.00	802.45	812.04	19730	160.22	2814	7536	38.20
ADL	BE	31-May-2022	54.60	55.55	55.55	53.50	53.50	53.50	54.18	30	0.02	2	-	-
ADORWELD	EQ	31-May-2022	665.25	670.60	679.00	662.55	676.90	672.60	671.17	11317	75.96	646	6943	61.35
ADROITINFO	BE	31-May-2022	10.20	9.90	10.00	9.70	10.00	10.00	9.97	4845	0.48	11	-	-
ADSL	EQ	31-May-2022	128.00	128.00	130.80	125.10	128.60	129.20	128.58	102824	132.21	2399	47627	46.32
ADVANIHOTR	EQ	31-May-2022	75.00	73.60	75.90	73.25	75.70	75.25	74.88	21231	15.90	484	14351	67.59
ADVENZYMES	EQ	31-May-2022	289.75	291.00	292.95	285.55	287.00	286.30	288.20	48733	140.45	2463	23748	48.73
AEGISCHEM	EQ	31-May-2022	209.65	210.70	219.85	209.00	217.05	217.60	216.76	793665	1720.35	13274	390990	49.26
AFFLE	EQ	31-May-2022	1033.45	1030.00	1060.00	990.90	1054.55	1052.05	1041.54	710244	7397.51	36461	252164	35.50
AGARIND	EQ	31-May-2022	537.10	537.00	545.00	526.30	533.00	538.90	537.11	33782	181.45	4974	11454	33.91
AGI	EQ	31-May-2022	230.20	230.20	232.95	225.60	228.20	228.75	229.43	103478	237.41	4079	50417	48.72
AGRITECH	BE	31-May-2022	83.65	83.70	84.85	80.15	84.65	82.40	81.93	1224	1.00	29	-	-
AGROPHOS	EQ	31-May-2022	37.25	37.65	39.10	36.90	39.10	39.10	38.83	201460	78.22	1191	138171	68.58
AGSTRA	EQ	31-May-2022	87.90	87.20	90.80	86.40	89.45	89.65	89.28	421109	375.98	8846	187241	44.46
AHLADA	EQ	31-May-2022	90.30	90.00	91.95	88.55	89.65	89.90	90.33	12034	10.87	258	6384	53.05
AHLEAST	EQ	31-May-2022	230.60	228.20	234.00	225.00	228.00	226.40	229.89	1205	2.77	93	395	32.78
AHLUCONT	EQ	31-May-2022	442.70	440.00	445.55	423.85	429.00	428.65	431.97	23138	99.95	1748	11114	48.03
AIAENG	EQ	31-May-2022	2101.70	2082.60	2350.00	2082.60	2284.00	2277.75	2266.02	443059	10039.80	43391	114540	25.85
AILIMITED	SM	31-May-2022	27.65	28.80	28.95	28.80	28.95	28.95	28.88	6000	1.73	2	6000	100.00
AIRAN	EQ	31-May-2022	19.25	19.20	19.55	19.00	19.40	19.30	19.34	69921	13.52	556	44358	63.44
AIROLAM	EQ	31-May-2022	65.25	66.05	67.00	64.50	67.00	66.95	65.95	5965	3.93	74	3790	63.54
AIRTELPP	E1	31-May-2022	324.75	324.75	342.05	317.55	335.00	331.85	335.10	430846	1443.78	4647	309587	71.86
AISL	SM	31-May-2022	47.30	49.65	49.65	49.65	49.65	49.65	49.65	1200	0.60	1	1200	100.00
AJANTPHARM	EQ	31-May-2022	1711.15	1711.15	1736.00	1703.00	1711.00	1713.00	1722.09	22291	383.87	4450	8804	39.50
AJMERA	EQ	31-May-2022	269.15	266.00	279.00	266.00	277.65	274.70	273.19	41297	112.82	1636	22333	54.08
AJOONI	EQ	31-May-2022	56.75	57.90	57.90	54.75	55.75	56.05	55.87	9398	5.25	205	6284	66.87
AJRINFRA	BE	31-May-2022	1.75	1.75	1.80	1.70	1.80	1.80	1.77	749594	13.30	356	-	-
AKASH	EQ	31-May-2022	38.45	38.50	40.20	36.55	36.55	36.90	37.44	76192	28.53	676	41344	54.26
AKG	EQ	31-May-2022	33.95	33.75	34.35	33.05	34.00	33.90	33.83	27225	9.21	156	24332	89.37
AKSHAR	EQ	31-May-2022	76.45	75.15	75.60	73.00	73.00	73.25	74.87	36129	27.05	265	27143	75.13
AKSHARCHEM	EQ	31-May-2022	296.10	291.60	299.00	291.60	295.05	294.00	295.16	5502	16.24	398	3832	69.65
AKSHOPTFBR	EQ	31-May-2022	10.10	10.00	10.35	9.70	10.00	10.00	10.07	125899	12.68	457	87128	69.20
AKZOINDIA	EQ	31-May-2022	1763.55	1770.00	1851.00	1762.30	1850.00	1843.15	1815.21	12242	222.22	1978	7619	62.24
ALANKIT	EQ	31-May-2022	12.20	12.10	12.65	12.05	12.30	12.25	12.45	285155	35.49	812	106237	37.26
ALBERTDAVD	EQ	31-May-2022	535.00	535.00	541.00	529.05	534.90	533.80	535.90	7044	37.75	375	4336	61.56
ALEMBICLTD	EQ	31-May-2022	69.25	69.15	71.40	68.55	69.10	69.15	69.00	106021	73.15	1254	37966	35.81
ALICON	EQ	31-May-2022	733.00	741.65	741.65	721.50	723.00	723.85	730.47	4054	29.61	354	2050	50.57
ALKALI	BE	31-May-2022	83.25	82.35	87.40	81.00	85.50	85.55	85.15	2531	2.16	67	-	-
ALKEM	EQ	31-May-2022	3077.25	3075.00	3175.50	3052.00	3160.00	3149.05	3130.69	81773	2560.06	7902	42583	52.07
ALKYLAMINE	EQ	31-May-2022	2812.15	2815.00	2815.00	2725.00	2727.00	2729.75	2747.20	58491	1606.87	10106	32339	55.29
ALLCARGO	EQ	31-May-2022	318.25	316.40	326.70	313.80	319.50	319.75	319.82	585102	1871.27	13880	205521	35.13
ALLSEC	EQ	31-May-2022	471.60	471.25	481.90	471.05	475.05	476.25	476.35	3588	17.09	351	2043	56.94
ALMONDZ	EQ	31-May-2022	95.95	96.00	97.95	91.80	97.00	95.65	95.51	37673	35.98	368	32481	86.22
ALOKINDS	BE	31-May-2022	21.75	21.80	22.80	21.40	22.80	22.75	22.38	4616376	1033.35	6057	-	-
ALPA	EQ	31-May-2022	63.45	63.45	65.40	62.70	63.60	63.45	63.96	65471	41.88	1059	38129	58.24
ALPHAGEO	EQ	31-May-2022	299.00	298.00	317.00	294.30	314.20	311.95	308.27	39654	122.24	1840	16214	40.89
AMARAJABAT	EQ	31-May-2022	504.10	505.80	511.00	501.55	502.00	502.35	505.95	578453	2926.67	13828	198971	34.40
AMBER	EQ	31-May-2022	2630.30	2626.00	2794.00	2605.00	2620.00	2633.00	2696.05	380223	10250.99	43871	147218	38.72
AMBICAAGAR	EQ	31-May-2022	22.45	23.40	23.50	22.30	23.15	23.20	23.09	32765	7.57	195	18843	57.51
AMBIKCO	EQ	31-May-2022	1820.65	1812.05	1847.40	1795.30	1825.00	1821.60	1825.09	16702	304.83	2378	9591	57.42
AMBUJACEM	EQ	31-May-2022	371.55	371.55	372.80	368.65	370.40	369.40	369.61	11507115	42531.32	54133	9846524	85.57
AMDIND	EQ	31-May-2022	42.15	43.00	50.55	43.00	50.55	50.55	48.67	540479	263.04	3833	206437	38.20
AMIORG	EQ	31-May-2022	870.80	871.40	881.00	822.90	870.00	870.15	872.52	93279	813.88	6863	47543	50.97
AMJLAND	EQ	31-May-2022	27.50	26.95	28.30	26.60	27.75	27.65	27.75	29494	8.18	209	21445	72.71
AMRUTANJAN	EQ	31-May-2022	809.70	813.75	825.00	806.05	823.80	823.35	817.78	7421	60.69	1546	3356	45.22
ANANDRATHI	EQ	31-May-2022	651.95	648.00	669.70	648.00	660.70	661.20	662.02	33314	220.54	2276	14533	43.62
ANANTRAJ	EQ	31-May-2022	53.00	53.35	54.50	52.70	53.30	53.65	53.57	531570	284.79	4430	134262	25.26
ANDHRAPAP	EQ	31-May-2022	331.80	336.55	352.80	321.00	325.00	326.60	333.28	91653	305.46	3446	36129	39.42
ANDHRSUGAR	EQ	31-May-2022	133.00	133.55	138.90	132.55	136.75	136.90	136.74	382896	523.58	5744	89076	23.26
ANDREWYU	EQ	31-May-2022	22.40	21.80	22.80	21.80	22.40	22.35	22.41	182363	40.86	775	87195	47.81
ANGELONE	EQ	31-May-2022	1418.35	1420.00	1498.65	1400.55	1490.00	1475.50	1449.90	1262001	18297.81	40416	365983	29.00
ANIKINDS	EQ	31-May-2022	29.50	30.95	30.95	28.35	28.40	28.50	29.63	76702	22.73	479	42641	55.59
ANKITMETAL	EQ	31-May-2022	6.70	7.00	7.00	6.40	6.45	6.45	6.61	419139	27.72	782	250886	59.86
ANMOL	EQ	31-May-2022	180.35	181.65	183.00	180.25	183.00	182.85	181.99	1928	3.51	82	1273	66.03
ANSALAPI	BE	31-May-2022	14.60	14.60	14.60	14.00	14.40	14.20	14.17	47152	6.68	124	-	-
ANSALHSG	EQ	31-May-2022	6.70	6.85	6.95	6.60	6.75	6.75	6.76	260809	17.62	331	205129	78.65
ANTGRAPHIC	BE	31-May-2022	1.10	1.15	1.15	1.05	1.10	1.10	1.08	228640	2.47	376	-	-
ANUP	EQ	31-May-2022	753.20	753.00	775.05	740.00	761.20	768.30	753.11	16286	122.65	2299	10763	66.09
ANURAS	EQ	31-May-2022	695.85	700.00	700.20	677.65	689.00	687.65	688.10	79904	549.82	7079	38104	47.69
APARINDS	EQ	31-May-2022	691.15	693.00	748.80	685.00	725.00	723.55	729.05	284475	2073.97	17628	84879	29.84
APCL	EQ	31-May-2022	228.60	228.25	229.90	219.90	224.50	224.45	227.11	4375	9.94	303	2434	55.63
APCOTEXIND	EQ	31-May-2022	602.10	605.95	621.00	605.00	605.05	608.50	612.74	88159	540.18	4940	29907	33.92
APEX	EQ	31-May-2022	262.50	263.00	266.80	260.50	262.60	263.70	263.95	36988	97.63	1814	16477	44.55
APLAPOLLO	EQ	31-May-2022	886.20	887.00	970.00	887.00	958.75	937.20	928.52	1057388	9818.06	30128	756226	71.52
APLLTD	EQ	31-May-2022	736.55	735.70	740.00	727.10	729.75	732.00	733.70	130033	954.05	4741	69540	53.48
APOLLO	EQ	31-May-2022	129.05	132.05	136.90	127.05	132.30	133.05	133.18	206726	275.32	3706	98524	47.66
APOLLOHOSP	EQ	31-May-2022	3891.95	3855.00	3999.80	3839.05	3965.00	3979.30	3959.72	1361696	53919.30	69652	632260	46.43
APOLLOPIPE	EQ	31-May-2022	503.60	503.20	521.35	498.65	512.00	509.75	512.23	42361	216.98	3620	19958	47.11
APOLLOTYRE	EQ	31-May-2022	220.00	219.00	221.55	217.30	218.50	218.35	219.79	2127628	4676.40	18541	743974	34.97
APOLSINHOT	EQ	31-May-2022	638.75	648.25	648.25	630.25	643.55	636.65	636.73	578	3.68	168	339	58.65
APTECHT	EQ	31-May-2022	233.25	229.00	233.75	224.15	227.50	228.05	229.63	131962	303.03	4847	64763	49.08
APTUS	EQ	31-May-2022	303.65	301.50	305.35	281.00	283.80	285.75	288.17	1274314	3672.21	24719	916818	71.95
ARCHIDPLY	EQ	31-May-2022	51.30	50.15	53.75	50.15	52.90	52.85	52.70	36482	19.23	646	28439	77.95
ARCHIES	BE	31-May-2022	17.05	17.55	17.70	17.05	17.70	17.60	17.49	21975	3.84	113	-	-
ARENTERP	EQ	31-May-2022	34.70	35.40	36.40	33.80	36.40	36.40	35.74	515	0.18	35	416	80.78
ARIES	EQ	31-May-2022	127.95	128.80	132.55	125.45	129.50	129.00	130.36	37223	48.52	1216	13685	36.76
ARIHANTCAP	EQ	31-May-2022	85.45	85.30	85.40	82.05	82.05	83.60	83.33	111099	92.58	1661	78639	70.78
ARIHANTSUP	EQ	31-May-2022	134.05	135.00	138.95	131.90	137.00	138.15	135.31	117992	159.66	1265	50494	42.79
ARMANFIN	EQ	31-May-2022	1025.15	1075.00	1179.95	1051.10	1106.05	1123.90	1133.99	77396	877.67	7415	24076	31.11
AROGRANITE	EQ	31-May-2022	43.95	44.60	44.60	43.50	44.45	44.25	44.04	8092	3.56	162	5626	69.53
ARROWGREEN	EQ	31-May-2022	91.70	91.95	97.60	91.00	95.00	95.80	94.50	16702	15.78	572	10689	64.00
ARSHIYA	EQ	31-May-2022	20.95	21.20	22.80	21.20	21.20	21.45	21.90	272711	59.73	1399	178956	65.62
ARSSINFRA	BE	31-May-2022	24.80	24.65	24.65	23.60	24.10	24.10	24.10	7975	1.92	44	-	-
ARTEMISMED	EQ	31-May-2022	42.10	41.50	43.35	41.50	42.00	41.90	42.24	78727	33.26	621	63664	80.87
ARTNIRMAN	EQ	31-May-2022	67.05	67.05	68.95	65.70	66.70	66.70	67.62	5312	3.59	142	2605	49.04
ARVEE	BE	31-May-2022	89.00	88.50	92.95	86.00	91.00	89.30	88.13	700	0.62	23	-	-
ARVIND	EQ	31-May-2022	102.00	102.70	103.50	99.45	100.00	100.35	101.69	713967	726.04	5789	280361	39.27
ARVINDFASN	EQ	31-May-2022	246.95	247.00	268.50	241.60	267.25	265.65	259.69	399109	1036.44	14204	138671	34.75
ARVSMART	EQ	31-May-2022	164.90	167.50	171.00	161.15	166.65	166.60	168.45	44740	75.37	960	27488	61.44
ASAHIINDIA	EQ	31-May-2022	451.00	451.00	463.55	440.00	443.65	446.50	454.27	119605	543.33	12142	49311	41.23
ASAHISONG	EQ	31-May-2022	303.10	306.90	310.00	303.20	308.00	306.20	307.18	43217	132.75	2462	22114	51.17
ASAL	BE	31-May-2022	434.15	430.00	434.00	415.00	426.00	429.35	425.30	12889	54.82	651	-	-
ASALCBR	EQ	31-May-2022	432.45	432.50	437.95	426.35	436.00	434.65	431.46	23137	99.83	2798	7273	31.43
ASHAPURMIN	EQ	31-May-2022	116.35	119.00	119.00	107.50	108.80	108.90	111.21	257346	286.18	3786	127977	49.73
ASHIANA	EQ	31-May-2022	136.75	136.75	136.75	128.00	128.50	129.05	134.16	398422	534.51	2469	358067	89.87
ASHIMASYN	EQ	31-May-2022	12.80	12.80	12.85	12.50	12.75	12.70	12.70	36253	4.60	231	27246	75.16
ASHOKA	EQ	31-May-2022	81.10	78.15	83.20	78.15	82.40	82.15	81.04	1639697	1328.74	10066	572175	34.90
ASHOKLEY	EQ	31-May-2022	139.30	139.30	140.65	136.75	137.65	137.50	138.67	13924747	19309.87	55379	5285306	37.96
ASIANENE	EQ	31-May-2022	93.50	94.30	94.90	91.55	92.05	92.50	92.93	57416	53.35	1312	31136	54.23
ASIANHOTNR	EQ	31-May-2022	78.90	78.00	78.75	76.45	77.95	77.50	77.52	4154	3.22	106	2844	68.46
ASIANPAINT	EQ	31-May-2022	2844.00	2844.00	2878.00	2811.00	2861.95	2859.65	2857.56	2408221	68816.27	85708	1506143	62.54
ASIANTILES	EQ	31-May-2022	51.55	49.60	51.00	48.25	49.55	49.50	49.95	1377572	688.14	6721	837742	60.81
ASPINWALL	EQ	31-May-2022	170.85	173.65	178.85	173.60	174.25	174.65	175.08	3039	5.32	64	1410	46.40
ASTEC	EQ	31-May-2022	1845.00	1840.00	1858.90	1812.00	1828.00	1840.75	1839.23	49774	915.46	6670	15017	30.17
ASTERDM	EQ	31-May-2022	193.10	193.10	202.00	193.10	199.95	199.65	198.32	775844	1538.69	11542	263038	33.90
ASTRAL	EQ	31-May-2022	1698.75	1707.25	1758.00	1700.00	1730.00	1729.95	1729.38	444672	7690.05	29519	223365	50.23
ASTRAMICRO	EQ	31-May-2022	219.05	218.40	226.25	212.50	220.90	218.45	221.64	152450	337.89	3882	63840	41.88
ASTRAZEN	EQ	31-May-2022	2923.40	2915.00	3025.00	2885.65	3015.00	3007.55	2974.06	24072	715.92	4571	10097	41.94
ASTRON	EQ	31-May-2022	43.10	43.40	43.50	42.55	42.70	42.65	42.92	18387	7.89	396	10470	56.94
ATFL	EQ	31-May-2022	832.90	831.95	849.25	820.75	830.00	828.65	834.59	2172	18.13	312	861	39.64
ATGL	EQ	31-May-2022	2589.50	2580.00	2624.00	2335.90	2420.00	2397.90	2445.00	1523242	37243.32	46809	998243	65.53
ATLANTA	EQ	31-May-2022	14.85	14.75	15.75	14.65	15.55	15.00	15.21	36359	5.53	331	6854	18.85
ATUL	EQ	31-May-2022	8348.95	8321.00	8408.10	8118.00	8146.20	8145.20	8226.07	30592	2516.52	5607	17352	56.72
ATULAUTO	EQ	31-May-2022	169.65	167.10	173.70	167.10	173.50	172.80	171.73	66043	113.42	2797	29303	44.37
AUBANK	EQ	31-May-2022	1296.05	1295.90	1307.35	1229.60	1255.00	1251.35	1256.80	8730248	109721.53	88924	5361686	61.42
AURIONPRO	EQ	31-May-2022	313.55	317.00	319.75	307.35	319.00	313.30	315.08	20962	66.05	948	9663	46.10
AUROPHARMA	EQ	31-May-2022	528.15	530.30	549.00	525.05	534.00	530.80	534.30	8161933	43608.82	110036	3097461	37.95
AURUM	BE	31-May-2022	92.45	91.00	93.40	90.50	90.65	91.10	91.35	26659	24.35	391	-	-
AURUMPP	X1	31-May-2022	28.80	30.20	30.20	27.40	27.40	28.00	28.97	157835	45.72	177	139756	88.55
AUSOMENT	EQ	31-May-2022	68.85	69.10	71.25	68.85	70.00	69.95	69.67	535	0.37	45	441	82.43
AUTOAXLES	EQ	31-May-2022	1598.00	1605.50	1646.20	1580.00	1603.00	1622.15	1613.63	14351	231.57	2039	8583	59.81
AUTOBEES	EQ	31-May-2022	115.43	116.42	117.25	115.75	116.74	116.31	116.24	53793	62.53	324	45829	85.20
AUTOIND	BE	31-May-2022	61.35	64.40	64.40	64.40	64.40	64.40	64.40	35931	23.14	70	-	-
AVADHSUGAR	EQ	31-May-2022	595.15	597.25	624.90	593.55	620.00	617.80	615.35	189639	1166.95	7480	40065	21.13
AVANTIFEED	EQ	31-May-2022	424.45	424.40	431.45	420.55	430.45	429.10	428.48	253872	1087.79	11984	174165	68.60
AVROIND	BE	31-May-2022	117.90	112.15	122.50	112.15	119.00	119.00	118.40	4772	5.65	47	-	-
AVTNPL	EQ	31-May-2022	95.10	95.00	97.30	94.00	95.00	94.85	95.06	163480	155.40	2900	91581	56.02
AWHCL	EQ	31-May-2022	291.45	290.00	303.00	285.15	302.00	297.95	297.33	325035	966.44	11783	108838	33.49
AWL	BE	31-May-2022	696.40	670.00	691.10	661.60	675.00	668.55	674.71	1897011	12799.36	58979	-	-
AXISBANK	EQ	31-May-2022	693.65	689.00	696.00	683.05	684.10	685.20	687.84	10410424	71607.01	144430	7088667	68.09
AXISBNKETF	EQ	31-May-2022	359.52	360.00	360.32	354.72	355.76	356.52	357.82	1277	4.57	55	703	55.05
AXISBPSETF	EQ	31-May-2022	10.33	10.33	10.36	10.26	10.34	10.34	10.34	24991	2.59	18303	23296	93.22
AXISCADES	EQ	31-May-2022	130.80	130.00	137.30	129.35	137.30	137.30	134.35	91552	123.00	942	65739	71.81
AXISCETF	EQ	31-May-2022	68.84	69.10	70.00	69.00	70.00	69.08	69.29	103	0.07	22	60	58.25
AXISGOLD	EQ	31-May-2022	44.11	44.24	44.26	43.91	44.02	44.02	44.10	471201	207.82	996	464371	98.55
AXISHCETF	EQ	31-May-2022	79.47	79.39	79.39	78.50	78.75	78.72	78.75	1190	0.94	66	1051	88.32
AXISNIFTY	EQ	31-May-2022	175.12	175.75	178.88	174.00	174.00	174.23	175.26	4038	7.08	117	3420	84.70
AXISTECETF	EQ	31-May-2022	302.86	303.00	303.55	297.00	300.08	300.26	300.98	1338	4.03	97	757	56.58
AYMSYNTEX	EQ	31-May-2022	95.05	96.30	97.85	94.45	94.95	94.80	95.55	29601	28.28	655	18549	62.66
BAFNAPH	BE	31-May-2022	117.55	123.00	123.00	111.70	111.70	111.70	112.49	5036	5.66	111	-	-
BAGFILMS	BE	31-May-2022	6.80	6.50	6.50	6.50	6.50	6.50	6.50	108303	7.04	185	-	-
BAJAJ-AUTO	EQ	31-May-2022	3856.70	3876.00	3958.00	3839.00	3885.00	3864.10	3890.89	1154256	44910.82	52052	691115	59.88
BAJAJCON	EQ	31-May-2022	137.05	136.35	142.55	134.60	136.00	136.25	136.55	3103112	4237.44	26309	2030298	65.43
BAJAJELEC	EQ	31-May-2022	984.70	989.65	1034.00	980.00	988.00	990.15	1011.98	136473	1381.08	13322	43603	31.95
BAJAJFINSV	EQ	31-May-2022	12924.05	12924.05	13111.95	12773.60	12959.00	12934.00	12953.65	419919	54394.82	61573	144307	34.37
BAJAJHCARE	EQ	31-May-2022	314.95	316.00	321.05	307.50	309.90	309.90	312.14	60713	189.51	2407	27361	45.07
BAJAJHIND	EQ	31-May-2022	13.80	13.90	14.45	13.75	14.15	14.05	14.17	5814630	824.16	6640	2463886	42.37
BAJAJHLDNG	EQ	31-May-2022	5037.35	5088.00	5200.00	5063.90	5129.15	5113.60	5130.46	51982	2666.92	9985	7926	15.25
BAJFINANCE	EQ	31-May-2022	6111.20	6110.00	6169.20	6016.45	6066.00	6082.15	6104.76	1548966	94560.68	81073	800130	51.66
BALAJITELE	EQ	31-May-2022	56.40	56.45	56.60	56.05	56.50	56.35	56.46	73661	41.59	642	53548	72.70
BALAMINES	EQ	31-May-2022	3038.50	3050.00	3276.95	3000.00	3254.15	3214.00	3136.72	167878	5265.86	19311	59778	35.61
BALAXI	EQ	31-May-2022	413.40	434.00	434.00	409.00	413.00	414.55	415.56	1970	8.19	141	1224	62.13
BALKRISHNA	EQ	31-May-2022	37.20	37.20	37.50	35.45	36.10	36.15	36.35	12495	4.54	119	9153	73.25
BALKRISIND	EQ	31-May-2022	2285.75	2290.00	2370.40	2276.00	2365.00	2338.90	2331.98	1278865	29822.92	47209	904638	70.74
BALLARPUR	BZ	31-May-2022	1.40	1.45	1.45	1.45	1.45	1.45	1.45	430036	6.24	149	-	-
BALMLAWRIE	EQ	31-May-2022	116.00	115.00	116.00	114.70	114.70	115.00	115.34	101504	117.08	2522	59385	58.51
BALPHARMA	EQ	31-May-2022	100.05	99.90	102.65	98.20	99.00	99.35	100.11	38285	38.33	749	23083	60.29
BALRAMCHIN	EQ	31-May-2022	400.85	398.15	415.20	397.20	403.65	404.35	407.72	3890007	15860.25	46193	854973	21.98
BANARBEADS	EQ	31-May-2022	76.35	77.65	77.65	73.10	73.50	74.15	74.42	4459	3.32	112	2175	48.78
BANARISUG	EQ	31-May-2022	2547.40	2574.00	2574.00	2452.20	2497.80	2496.55	2535.43	2740	69.47	508	1109	40.47
BANCOINDIA	EQ	31-May-2022	166.65	164.00	171.40	160.25	164.05	163.10	165.30	553528	914.96	13376	205107	37.05
BANDHANBNK	EQ	31-May-2022	327.75	326.00	331.70	324.05	326.00	325.95	327.15	6814800	22294.36	41236	3870718	56.80
BANG	EQ	31-May-2022	41.40	41.95	43.45	40.90	43.45	43.45	42.56	13932	5.93	209	8767	62.93
BANKA	EQ	31-May-2022	71.55	72.50	75.00	70.55	70.55	72.50	72.88	8613	6.28	228	2598	30.16
BANKBARODA	EQ	31-May-2022	101.55	101.35	102.45	99.70	100.15	100.25	101.34	17234246	17465.87	46409	4516965	26.21
BANKBEES	EQ	31-May-2022	361.43	363.99	363.99	356.01	356.93	357.62	359.52	465014	1671.82	6710	191350	41.15
BANKINDIA	EQ	31-May-2022	48.60	48.20	49.20	47.80	47.95	47.95	48.41	2292211	1109.56	7533	664759	29.00
BANSWRAS	EQ	31-May-2022	214.30	216.00	224.60	210.45	222.00	222.25	218.37	15482	33.81	513	9183	59.31
BARBEQUE	EQ	31-May-2022	897.50	901.60	922.70	889.25	900.00	898.15	907.00	184934	1677.36	8743	101754	55.02
BARTRONICS	BZ	31-May-2022	5.10	5.25	5.25	4.90	5.20	5.20	5.08	39539	2.01	46	-	-
BASF	EQ	31-May-2022	2558.80	2551.05	2573.00	2528.35	2560.00	2554.70	2560.75	28071	718.83	4549	17694	63.03
BASML	EQ	31-May-2022	58.70	58.85	60.30	58.75	59.50	59.20	59.50	206651	122.96	2304	115014	55.66
BATAINDIA	EQ	31-May-2022	1884.25	1887.90	1895.00	1839.25	1870.90	1877.30	1861.84	358743	6679.23	22773	111544	31.09
BAYERCROP	EQ	31-May-2022	5302.80	5290.20	5450.00	5225.05	5430.00	5398.10	5371.73	45559	2447.31	5925	33019	72.48
BBETF0432	EQ	31-May-2022	983.36	983.00	983.00	981.50	982.95	982.65	982.72	437	4.29	29	415	94.97
BBL	EQ	31-May-2022	1487.25	1494.70	1544.50	1480.00	1485.50	1497.35	1524.08	15615	237.98	2583	6721	43.04
BBOX	EQ	31-May-2022	167.00	170.35	171.15	157.50	161.90	162.45	166.45	13152	21.89	867	5451	41.45
BBTC	EQ	31-May-2022	978.05	1006.90	1016.15	982.65	1009.00	997.50	1000.18	91554	915.70	7295	26267	28.69
BBTCL	SM	31-May-2022	245.00	248.00	248.00	230.00	230.00	231.20	236.75	12000	28.41	12	11000	91.67
BCG	EQ	31-May-2022	67.55	69.80	69.80	64.20	64.20	64.20	64.83	9099887	5899.19	24078	5263275	57.84
BCLIND	BE	31-May-2022	366.20	356.00	369.00	348.30	357.00	357.50	358.10	20029	71.72	603	-	-
BCONCEPTS	BE	31-May-2022	95.20	91.30	95.20	90.45	90.45	90.95	92.90	7298	6.78	165	-	-
BCP	EQ	31-May-2022	4.60	4.70	4.70	4.55	4.55	4.55	4.59	113303	5.20	329	72026	63.57
BDL	EQ	31-May-2022	746.50	747.90	793.90	731.85	786.35	783.65	771.33	4049960	31238.49	94189	1325795	32.74
BEARDSELL	EQ	31-May-2022	15.60	15.70	15.70	15.20	15.65	15.60	15.48	24965	3.86	156	18964	75.96
BECTORFOOD	EQ	31-May-2022	284.05	286.35	288.45	283.05	285.90	285.60	286.32	43288	123.94	2066	18360	42.41
BEDMUTHA	EQ	31-May-2022	77.85	78.00	78.60	76.95	78.35	78.25	77.82	7095	5.52	235	3222	45.41
BEL	EQ	31-May-2022	230.65	231.40	235.95	229.65	234.45	234.75	233.87	4558024	10659.95	30019	2263073	49.65
BEML	EQ	31-May-2022	1382.85	1407.00	1432.00	1375.80	1415.00	1416.65	1406.73	177680	2499.48	14971	30903	17.39
BEPL	EQ	31-May-2022	113.65	112.00	115.00	112.00	114.65	114.55	114.06	113565	129.54	2999	63246	55.69
BERGEPAINT	EQ	31-May-2022	605.20	605.20	618.30	593.35	616.00	614.90	609.42	1815881	11066.26	42773	944507	52.01
BESTAGRO	EQ	31-May-2022	851.25	840.50	867.00	827.15	839.00	837.35	851.09	28247	240.41	2275	5620	19.90
BETA	SM	31-May-2022	835.00	844.90	854.80	831.05	831.05	831.05	843.94	800	6.75	4	600	75.00
BFINVEST	EQ	31-May-2022	267.55	268.50	280.75	268.50	275.20	277.25	276.12	15514	42.84	624	9019	58.13
BFUTILITIE	EQ	31-May-2022	330.40	331.10	338.15	329.75	331.35	332.85	334.28	92319	308.60	4402	26271	28.46
BGRENERGY	EQ	31-May-2022	72.05	71.10	73.40	71.10	72.80	72.35	72.38	70704	51.17	1020	45744	64.70
BHAGCHEM	EQ	31-May-2022	917.25	904.50	915.00	893.65	905.05	909.70	906.99	1698	15.40	137	1273	74.97
BHAGERIA	EQ	31-May-2022	203.10	203.00	205.75	200.60	204.00	202.40	203.41	11525	23.44	587	5998	52.04
BHAGYANGR	EQ	31-May-2022	40.20	40.00	41.20	39.60	39.60	39.75	40.33	10680	4.31	314	6385	59.78
BHAGYAPROP	EQ	31-May-2022	39.45	39.60	39.60	38.60	38.90	38.90	38.81	30084	11.67	49	25884	86.04
BHANDARI	EQ	31-May-2022	6.50	6.80	6.80	6.80	6.80	6.80	6.80	58158	3.95	89	58158	100.00
BHARATFORG	EQ	31-May-2022	685.25	698.00	723.70	688.85	703.90	704.90	710.86	5763035	40967.37	88124	2629667	45.63
BHARATGEAR	EQ	31-May-2022	137.40	134.10	142.00	134.10	136.50	137.80	138.30	30967	42.83	818	15984	51.62
BHARATRAS	EQ	31-May-2022	12145.20	12196.00	12196.00	11928.65	12050.00	12054.70	12050.86	1442	173.77	685	673	46.67
BHARATWIRE	EQ	31-May-2022	61.65	61.85	63.40	61.85	63.00	62.45	62.77	15428	9.68	238	6575	42.62
BHARTIARTL	EQ	31-May-2022	699.05	697.50	706.60	692.60	704.90	700.20	700.16	44593174	312223.84	145892	27418855	61.49
BHEL	EQ	31-May-2022	51.60	51.45	52.15	51.00	51.20	51.20	51.60	13815189	7128.86	30040	3559642	25.77
BIGBLOC	BE	31-May-2022	116.60	115.00	121.00	114.30	118.00	116.20	116.40	27019	31.45	325	-	-
BIL	EQ	31-May-2022	172.90	177.75	190.15	166.60	184.00	183.35	186.36	30542	56.92	935	18832	61.66
BINDALAGRO	EQ	31-May-2022	23.30	23.00	24.20	23.00	23.30	23.45	23.58	124372	29.33	1094	70001	56.28
BIOCON	EQ	31-May-2022	334.05	333.15	339.50	332.15	334.75	334.10	334.70	3592613	12024.58	24686	2183897	60.79
BIOFILCHEM	EQ	31-May-2022	57.20	56.00	58.40	56.00	56.55	57.10	57.05	12376	7.06	343	5855	47.31
BIRET	RR	31-May-2022	334.37	336.40	336.40	318.00	322.65	321.75	324.33	237369	769.86	3895	199857	84.20
BIRLACABLE	EQ	31-May-2022	125.60	125.70	129.90	105.00	123.30	124.50	126.47	87961	111.24	2797	34111	38.78
BIRLACORPN	EQ	31-May-2022	992.25	1005.00	1007.10	970.00	973.00	974.50	978.53	73796	722.12	9666	36835	49.91
BIRLAMONEY	EQ	31-May-2022	60.05	60.05	61.40	58.90	60.70	60.30	60.22	36889	22.21	691	18999	51.50
BIRLATYRE	BE	31-May-2022	7.05	7.40	7.40	7.20	7.40	7.40	7.40	2417732	178.88	3641	-	-
BKMINDST	BZ	31-May-2022	2.05	2.10	2.15	2.00	2.15	2.15	2.09	67678	1.42	202	-	-
BLBLIMITED	EQ	31-May-2022	21.95	22.40	22.40	20.90	20.90	20.90	20.97	78683	16.50	303	60047	76.32
BLISSGVS	EQ	31-May-2022	80.65	80.10	85.70	79.00	81.70	81.40	82.47	180031	148.48	4127	63809	35.44
BLKASHYAP	EQ	31-May-2022	21.75	21.95	22.50	21.80	21.95	22.05	22.11	117516	25.99	510	85186	72.49
BLS	EQ	31-May-2022	190.35	191.00	191.00	185.30	186.35	186.80	187.44	909496	1704.76	10459	408401	44.90
BLUEDART	EQ	31-May-2022	7472.40	7530.00	7530.00	7428.20	7499.95	7490.00	7485.22	23913	1789.94	7401	13098	54.77
BLUESTARCO	EQ	31-May-2022	1003.65	1004.90	1032.00	995.00	1020.00	1024.40	1015.05	54530	553.51	5123	25282	46.36
BMETRICS	SM	31-May-2022	555.00	542.05	542.05	542.00	542.00	542.00	542.03	2400	13.01	2	1200	50.00
BODALCHEM	EQ	31-May-2022	95.55	95.60	98.50	94.60	95.00	95.05	96.19	319183	307.03	4995	129295	40.51
BOMDYEING	EQ	31-May-2022	105.75	105.90	106.80	103.55	104.05	104.55	105.06	1592874	1673.45	9074	357057	22.42
BOROLTD	EQ	31-May-2022	293.55	293.55	304.00	292.00	298.00	299.30	298.99	66886	199.98	3133	38603	57.71
BORORENEW	EQ	31-May-2022	620.50	620.00	668.00	615.90	664.90	656.80	646.74	621912	4022.16	17586	320868	51.59
BOSCHLTD	EQ	31-May-2022	14436.75	14454.95	14699.95	14390.00	14625.95	14627.40	14603.37	26185	3823.89	4445	11885	45.39
BPCL	EQ	31-May-2022	329.15	330.00	330.70	325.00	327.80	326.20	326.84	10420751	34059.05	59255	7290813	69.96
BPL	EQ	31-May-2022	63.65	64.00	66.80	64.00	66.80	66.80	66.24	72115	47.77	591	48877	67.78
BRIGADE	EQ	31-May-2022	457.85	452.10	473.75	452.10	470.00	464.65	464.61	1109109	5152.98	17961	268879	24.24
BRIGHT	SM	31-May-2022	5.00	5.00	5.00	4.85	4.85	4.85	4.92	63000	3.10	17	60000	95.24
BRITANNIA	EQ	31-May-2022	3576.25	3576.60	3700.00	3555.25	3666.00	3647.80	3630.44	562987	20438.89	35019	352837	62.67
BRITANNIA	N2	31-May-2022	31.83	31.84	31.96	31.83	31.85	31.85	31.84	1749	0.56	27	1749	100.00
BRITANNIA	N3	31-May-2022	28.42	28.20	28.60	28.10	28.44	28.17	28.18	14081	3.97	148	13634	96.83
BRNL	EQ	31-May-2022	29.85	30.45	30.65	29.55	30.20	30.05	30.17	32465	9.79	422	16652	51.29
BROOKS	EQ	31-May-2022	83.70	84.25	86.40	83.35	85.05	84.85	84.96	21282	18.08	518	11392	53.53
BSE	EQ	31-May-2022	689.00	694.00	757.90	688.85	757.90	755.85	740.21	3135795	23211.41	73343	732682	23.37
BSHSL	BE	31-May-2022	410.00	398.10	407.50	398.10	407.50	407.50	402.95	208	0.84	17	-	-
BSL	EQ	31-May-2022	106.40	106.80	108.95	105.15	108.90	107.75	106.89	6301	6.73	256	4130	65.55
BSLGOLDETF	EQ	31-May-2022	46.26	46.26	46.50	46.03	46.15	46.17	46.25	6357	2.94	130	3649	57.40
BSLNIFTY	EQ	31-May-2022	18.56	18.80	19.00	18.26	18.50	18.52	18.62	43926	8.18	577	34339	78.17
BSLSENETFG	EQ	31-May-2022	53.76	52.70	59.99	52.50	53.42	53.50	53.54	1066	0.57	130	744	69.79
BSOFT	EQ	31-May-2022	373.20	373.20	377.45	368.50	371.20	370.60	372.34	1575617	5866.65	25357	651561	41.35
BURNPUR	EQ	31-May-2022	5.30	5.35	5.40	5.20	5.25	5.25	5.30	159232	8.44	346	97845	61.45
BUTTERFLY	EQ	31-May-2022	1417.95	1421.90	1421.90	1417.00	1419.50	1419.05	1418.33	30219	428.60	546	25147	83.22
BVCL	BE	31-May-2022	23.65	22.70	24.40	22.70	23.90	23.90	23.00	494	0.11	24	-	-
BYKE	BE	31-May-2022	38.55	39.90	39.90	37.05	37.55	37.75	38.11	12488	4.76	91	-	-
CADSYS	SM	31-May-2022	30.00	28.50	28.50	28.50	28.50	28.50	28.50	2000	0.57	1	2000	100.00
CALSOFT	EQ	31-May-2022	26.30	25.15	25.15	25.00	25.00	25.00	25.01	26419	6.61	120	26359	99.77
CAMLINFINE	EQ	31-May-2022	117.30	117.55	118.80	115.00	117.75	117.65	117.93	193914	228.69	5326	51921	26.78
CAMPUS	EQ	31-May-2022	359.20	359.95	372.90	354.00	365.50	368.05	366.42	2264079	8296.15	47555	599766	26.49
CAMS	EQ	31-May-2022	2126.95	2144.00	2357.95	2130.20	2323.75	2325.70	2274.71	576395	13111.30	48687	195924	33.99
CANBK	EQ	31-May-2022	209.00	207.00	210.40	203.85	205.00	205.00	207.39	9296261	19279.25	40588	2447935	26.33
CANDC	BZ	31-May-2022	4.00	4.00	4.15	4.00	4.15	4.15	4.06	9554	0.39	18	-	-
CANFINHOME	EQ	31-May-2022	479.05	465.00	489.20	465.00	482.00	483.70	483.41	591456	2859.18	14786	206468	34.91
CANTABIL	EQ	31-May-2022	1114.85	1139.00	1139.00	1100.00	1100.00	1119.85	1120.36	15859	177.68	1109	2258	14.24
CAPACITE	EQ	31-May-2022	111.50	112.30	118.80	110.00	115.00	116.60	115.56	159808	184.68	3927	69112	43.25
CAPLIPOINT	EQ	31-May-2022	756.95	763.55	763.55	735.00	738.35	742.15	745.94	60946	454.62	4666	34754	57.02
CAPTRUST	EQ	31-May-2022	105.65	106.85	108.90	102.10	102.10	103.10	105.12	7072	7.43	284	4353	61.55
CARBORUNIV	EQ	31-May-2022	708.20	710.00	729.80	709.00	722.75	720.50	721.45	59857	431.84	4021	28876	48.24
CAREERP	EQ	31-May-2022	113.40	114.90	114.90	110.10	110.10	111.55	112.04	9273	10.39	457	5250	56.62
CARERATING	EQ	31-May-2022	464.60	464.60	475.90	457.70	471.20	472.90	470.77	69412	326.77	3397	41931	60.41
CARTRADE	EQ	31-May-2022	625.80	619.10	642.45	615.85	618.45	622.75	629.03	94367	593.59	8296	26224	27.79
CASTROLIND	EQ	31-May-2022	108.50	109.25	109.25	108.00	108.55	108.70	108.76	558955	607.92	5880	218945	39.17
CCCL	BE	31-May-2022	2.30	2.25	2.40	2.25	2.35	2.25	2.29	218497	5.01	371	-	-
CCHHL	EQ	31-May-2022	7.15	7.15	7.20	6.90	6.95	6.95	7.00	40163	2.81	151	36130	89.96
CCL	EQ	31-May-2022	357.85	359.70	359.80	342.40	358.30	354.10	355.51	485770	1726.97	21627	301691	62.11
CDSL	EQ	31-May-2022	1123.05	1127.70	1297.30	1123.10	1247.00	1257.45	1236.45	3910054	48345.78	172752	671139	17.16
CEATLTD	EQ	31-May-2022	1028.25	1030.00	1035.65	1005.85	1011.50	1013.95	1021.23	50185	512.51	4999	22430	44.69
CEBBCO	EQ	31-May-2022	58.65	56.90	58.50	54.80	56.15	56.45	56.37	471546	265.80	4121	222914	47.27
CELEBRITY	EQ	31-May-2022	14.40	14.80	15.00	14.00	14.90	14.85	14.64	22985	3.37	278	13228	57.55
CENTENKA	EQ	31-May-2022	493.70	502.00	505.50	490.30	494.50	495.45	498.23	37341	186.04	2802	18490	49.52
CENTEXT	EQ	31-May-2022	10.25	10.10	10.60	10.10	10.55	10.50	10.45	227405	23.77	512	143027	62.90
CENTRALBK	EQ	31-May-2022	18.90	18.95	19.25	18.80	18.90	18.90	19.06	2949734	562.19	8841	1023490	34.70
CENTRUM	EQ	31-May-2022	23.20	22.50	23.75	22.30	23.35	23.35	23.18	229901	53.30	1133	128105	55.72
CENTUM	EQ	31-May-2022	461.30	467.90	467.90	446.05	448.80	450.85	456.27	3785	17.27	400	1407	37.17
CENTURYPLY	EQ	31-May-2022	536.65	539.35	588.95	534.45	582.00	573.95	564.49	379173	2140.40	12339	226541	59.75
CENTURYTEX	EQ	31-May-2022	742.50	742.50	814.00	736.05	806.00	797.85	782.94	513537	4020.67	13201	270176	52.61
CERA	EQ	31-May-2022	4207.80	4267.80	4335.00	4165.10	4166.00	4200.40	4246.17	17901	760.11	4447	6103	34.09
CEREBRAINT	EQ	31-May-2022	63.70	61.55	63.60	59.20	60.40	60.35	60.59	329738	199.80	3790	186771	56.64
CESC	EQ	31-May-2022	77.70	78.00	78.50	77.25	77.90	78.00	77.89	2291741	1785.02	9939	1429191	62.36
CGCL	EQ	31-May-2022	644.75	645.90	679.00	638.40	671.00	671.45	658.08	45586	299.99	1985	10769	23.62
CGPOWER	EQ	31-May-2022	176.45	176.50	182.80	173.00	182.00	181.95	179.09	1191450	2133.78	13290	742845	62.35
CHALET	EQ	31-May-2022	297.15	296.00	302.65	292.75	299.00	297.05	297.39	240265	714.53	6445	149363	62.17
CHAMBLFERT	EQ	31-May-2022	361.15	361.80	366.20	358.00	363.25	363.40	363.22	1321080	4798.42	18793	318533	24.11
CHEMBOND	EQ	31-May-2022	164.30	164.00	165.45	162.00	163.30	163.45	163.22	6700	10.94	246	4087	61.00
CHEMCON	EQ	31-May-2022	284.05	281.20	287.40	281.20	283.95	283.75	284.45	65621	186.66	3002	36118	55.04
CHEMFAB	BE	31-May-2022	169.45	170.00	170.90	166.00	167.60	167.75	169.41	12006	20.34	176	-	-
CHEMPLASTS	EQ	31-May-2022	494.95	500.00	500.30	473.10	477.60	482.30	484.06	494297	2392.68	15483	393968	79.70
CHENNPETRO	EQ	31-May-2022	267.90	268.45	281.25	268.45	281.25	281.25	278.21	872892	2428.43	5934	369531	42.33
CHOICEIN	EQ	31-May-2022	340.70	341.95	344.95	332.80	341.05	341.95	340.92	78173	266.50	4472	27665	35.39
CHOLAFIN	EQ	31-May-2022	676.60	680.00	683.75	665.15	678.00	679.60	677.99	1628241	11039.31	34731	692217	42.51
CHOLAHLDNG	EQ	31-May-2022	624.65	621.35	626.00	620.05	620.10	621.65	623.84	16758	104.54	1505	9909	59.13
CIGNITITEC	EQ	31-May-2022	468.60	470.00	472.00	458.15	460.60	459.40	461.74	108177	499.49	4397	67572	62.46
CINELINE	BE	31-May-2022	127.50	132.70	133.85	128.30	133.85	133.85	133.26	15799	21.05	140	-	-
CINEVISTA	EQ	31-May-2022	12.90	12.65	13.30	12.65	12.85	12.85	12.98	12163	1.58	95	7892	64.89
CIPLA	EQ	31-May-2022	986.80	988.90	1004.90	978.70	995.80	992.95	993.37	4874664	48423.26	84198	3483018	71.45
CLEAN	EQ	31-May-2022	1716.90	1719.00	1819.00	1707.90	1733.00	1748.65	1773.45	191913	3403.48	19315	69649	36.29
CLEDUCATE	EQ	31-May-2022	128.35	131.00	132.00	127.80	130.90	131.00	130.30	59854	77.99	920	48092	80.35
CLNINDIA	EQ	31-May-2022	462.45	462.00	464.75	459.05	460.00	460.35	461.07	6627	30.56	450	4715	71.15
CLSEL	EQ	31-May-2022	106.90	106.55	106.55	100.95	101.55	101.70	102.53	106085	108.76	4057	60449	56.98
CMICABLES	EQ	31-May-2022	28.20	28.05	28.60	27.30	28.20	28.30	28.05	15559	4.36	263	11158	71.71
CMSINFO	EQ	31-May-2022	229.45	228.10	235.25	228.10	234.00	233.55	231.56	428170	991.46	15909	173159	40.44
COALINDIA	EQ	31-May-2022	187.20	186.00	195.25	185.20	193.35	192.90	191.96	21380248	41041.09	128048	6375398	29.82
COASTCORP	EQ	31-May-2022	282.45	273.10	274.00	249.55	265.00	264.45	266.20	77497	206.30	3398	45213	58.34
COCHINSHIP	EQ	31-May-2022	326.75	327.00	328.40	321.10	321.65	323.10	325.07	88664	288.22	4183	45019	50.77
COFFEEDAY	EQ	31-May-2022	43.45	45.65	46.90	44.55	44.60	44.95	45.26	1377593	623.51	5922	662964	48.12
COFORGE	EQ	31-May-2022	3898.30	3912.95	3950.00	3831.10	3931.85	3911.50	3909.23	455797	17818.14	33606	160896	35.30
COLPAL	EQ	31-May-2022	1608.85	1609.00	1642.00	1603.05	1628.00	1627.20	1627.39	1266977	20618.63	31474	859667	67.85
COMPINFO	EQ	31-May-2022	29.00	28.95	29.65	28.70	29.00	28.90	29.17	101990	29.75	746	54910	53.84
COMPUSOFT	EQ	31-May-2022	22.45	22.80	22.80	22.10	22.40	22.25	22.38	61676	13.80	448	37474	60.76
CONCOR	EQ	31-May-2022	662.50	660.00	673.50	641.35	649.00	650.45	656.56	4062937	26675.62	78337	2931461	72.15
CONFIPET	EQ	31-May-2022	52.00	54.00	56.80	52.65	56.40	56.15	55.08	1415197	779.44	11231	886973	62.67
CONSOFINVT	EQ	31-May-2022	135.90	131.75	139.95	131.75	135.00	137.35	136.83	5147	7.04	318	1973	38.33
CONSUMBEES	EQ	31-May-2022	74.76	74.69	75.53	74.00	74.70	74.89	74.80	5479	4.10	141	4873	88.94
CONTI	SM	31-May-2022	7.50	7.25	7.25	7.25	7.25	7.25	7.25	9999	0.72	3	6666	66.67
CONTROLPR	EQ	31-May-2022	432.55	433.00	442.95	423.30	426.75	427.15	433.28	11991	51.95	846	5997	50.01
COOLCAPS	SM	31-May-2022	84.90	81.15	85.00	81.15	83.50	83.75	84.23	27000	22.74	9	21000	77.78
CORALFINAC	EQ	31-May-2022	37.30	37.95	38.90	36.80	38.50	38.40	38.36	14967	5.74	356	9357	62.52
CORDSCABLE	EQ	31-May-2022	55.70	55.95	56.50	54.00	54.30	54.45	54.87	23990	13.16	417	13892	57.91
COROMANDEL	EQ	31-May-2022	951.75	951.00	957.00	939.10	947.00	944.90	950.67	202406	1924.21	13417	83892	41.45
COSMOFILMS	EQ	31-May-2022	1686.65	1681.10	1716.95	1663.00	1690.00	1689.30	1696.18	39855	676.01	4091	16250	40.77
COUNCODOS	EQ	31-May-2022	4.60	4.75	4.85	4.20	4.60	4.50	4.59	101269	4.65	222	61409	60.64
CPSEETF	EQ	31-May-2022	33.95	34.00	35.08	33.81	35.05	34.99	34.69	1127901	391.24	3203	966536	85.69
CRAFTSMAN	EQ	31-May-2022	2303.55	2300.00	2394.00	2251.00	2365.00	2367.90	2347.52	31444	738.16	3972	21041	66.92
CREATIVE	EQ	31-May-2022	504.65	529.85	529.85	513.40	517.40	519.05	523.27	17440	91.26	263	9698	55.61
CREDITACC	EQ	31-May-2022	1019.80	1030.20	1129.30	1004.40	1071.65	1071.50	1084.95	793599	8610.18	42599	226734	28.57
CREST	EQ	31-May-2022	180.60	182.45	182.50	174.70	177.50	177.75	179.61	6406	11.51	187	4796	74.87
CRISIL	EQ	31-May-2022	3609.70	3625.00	3719.90	3345.00	3350.00	3406.55	3512.69	85170	2991.76	13419	36765	43.17
CROMPTON	EQ	31-May-2022	351.60	353.40	368.00	351.10	361.60	361.45	361.36	2771435	10014.75	40305	1840158	66.40
CROWN	EQ	31-May-2022	30.60	29.25	31.35	29.10	30.50	30.65	29.96	6813	2.04	64	3930	57.68
CSBBANK	EQ	31-May-2022	189.90	191.80	191.80	187.40	187.55	188.95	189.77	330942	628.02	3768	256647	77.55
CTE	EQ	31-May-2022	55.65	56.60	56.60	54.65	56.60	55.75	55.50	18961	10.52	363	14875	78.45
CUB	EQ	31-May-2022	138.60	137.00	141.50	136.00	140.30	140.10	140.00	3522486	4931.53	21673	1246336	35.38
CUBEXTUB	EQ	31-May-2022	25.40	25.85	26.75	25.20	26.25	26.05	26.11	11285	2.95	205	7045	62.43
CUMMINSIND	EQ	31-May-2022	1030.40	1028.00	1037.70	1015.20	1015.55	1025.95	1026.16	381120	3910.90	14109	193757	50.84
CUPID	EQ	31-May-2022	244.30	245.00	248.90	237.75	240.85	240.10	243.07	32726	79.55	1440	17875	54.62
CYBERMEDIA	BE	31-May-2022	20.10	19.30	19.30	19.10	19.10	19.10	19.11	5520	1.05	42	-	-
CYBERTECH	EQ	31-May-2022	145.80	145.05	149.95	144.90	148.20	148.00	147.88	52929	78.27	1669	22835	43.14
CYIENT	EQ	31-May-2022	808.85	814.90	814.90	776.10	787.65	783.40	794.15	359532	2855.23	11761	260997	72.59
DAAWAT	EQ	31-May-2022	81.30	80.95	82.50	80.05	80.95	80.60	81.24	1602796	1302.09	9188	453451	28.29
DABUR	EQ	31-May-2022	510.10	509.80	526.25	504.10	523.00	519.00	516.68	5516299	28501.50	48494	4011636	72.72
DALBHARAT	EQ	31-May-2022	1374.10	1375.25	1375.30	1352.05	1362.90	1362.50	1362.26	112261	1529.29	6961	44715	39.83
DALMIASUG	EQ	31-May-2022	372.35	376.00	397.90	366.40	381.60	384.50	385.39	297769	1147.58	10722	62307	20.92
DAMODARIND	EQ	31-May-2022	48.20	49.35	49.50	47.55	48.55	48.55	48.92	22248	10.88	419	16712	75.12
DANGEE	EQ	31-May-2022	324.40	330.15	333.25	305.15	317.70	311.85	314.29	374400	1176.69	1304	190419	50.86
DATAMATICS	EQ	31-May-2022	325.50	323.80	327.00	312.00	312.20	314.30	318.87	188227	600.19	9342	64896	34.48
DATAPATTNS	EQ	31-May-2022	753.70	760.00	771.00	745.25	760.95	764.65	760.00	174206	1323.96	12256	43807	25.15
DBCORP	EQ	31-May-2022	81.75	81.75	81.90	80.05	80.75	80.85	80.94	67492	54.63	1378	36881	54.64
DBL	EQ	31-May-2022	235.95	229.00	237.70	224.60	226.30	227.95	229.91	859445	1975.92	14641	236163	27.48
DBREALTY	EQ	31-May-2022	67.00	70.35	70.35	70.35	70.35	70.35	70.35	125487	88.28	219	125487	100.00
DBSTOCKBRO	EQ	31-May-2022	21.45	22.35	22.50	20.40	20.40	20.40	21.19	8649	1.83	316	5972	69.05
DCAL	EQ	31-May-2022	117.15	117.20	123.80	115.40	118.50	118.50	120.63	356293	429.80	6126	126987	35.64
DCBBANK	EQ	31-May-2022	83.95	84.40	84.40	83.00	83.25	83.20	83.50	309908	258.77	2515	129255	41.71
DCM	EQ	31-May-2022	76.65	77.65	77.65	73.05	74.90	74.00	74.87	15874	11.89	329	10085	63.53
DCMFINSERV	BE	31-May-2022	3.00	3.00	3.00	3.00	3.00	3.00	3.00	4701	0.14	12	-	-
DCMNVL	EQ	31-May-2022	176.65	178.00	182.90	174.00	182.80	181.80	179.65	29379	52.78	680	18394	62.61
DCMSHRIRAM	EQ	31-May-2022	999.30	1015.00	1015.00	990.00	992.65	992.10	997.93	56782	566.64	4659	21464	37.80
DCMSRIND	EQ	31-May-2022	91.25	90.30	92.30	88.05	89.75	89.65	90.44	123704	111.88	2909	53746	43.45
DCW	EQ	31-May-2022	41.75	41.70	42.95	41.10	41.45	41.45	42.02	766001	321.88	2568	433074	56.54
DECCANCE	EQ	31-May-2022	479.90	479.95	490.70	475.40	484.00	484.10	483.58	6631	32.07	690	4471	67.43
DEEPAKFERT	EQ	31-May-2022	618.95	620.50	649.85	616.05	649.85	647.70	638.89	540562	3453.62	10593	378948	70.10
DEEPAKNTR	EQ	31-May-2022	1986.20	1986.15	2010.70	1973.00	1994.35	1997.00	1995.75	371962	7423.42	21988	96142	25.85
DEEPENR	BE	31-May-2022	89.40	89.25	91.00	84.95	91.00	89.90	88.72	7902	7.01	138	-	-
DEEPINDS	EQ	31-May-2022	207.35	207.45	214.90	206.70	210.00	209.85	210.89	45557	96.08	1884	22214	48.76
DELHIVERY	EQ	31-May-2022	521.25	527.00	539.00	516.70	530.20	530.25	527.08	1268888	6688.05	36214	467463	36.84
DELPHIFX	EQ	31-May-2022	447.10	453.40	467.80	436.40	446.05	455.25	453.87	591	2.68	68	440	74.45
DELTACORP	EQ	31-May-2022	225.40	225.00	227.80	217.10	218.20	218.40	222.55	4790057	10660.37	65696	2053413	42.87
DELTAMAGNT	EQ	31-May-2022	81.45	84.50	84.50	79.95	83.00	81.70	81.27	2933	2.38	119	1993	67.95
DEN	EQ	31-May-2022	35.95	36.55	36.75	35.80	36.10	36.25	36.24	409656	148.46	1753	163971	40.03
DENORA	EQ	31-May-2022	711.35	714.80	742.00	693.00	742.00	738.35	724.56	36211	262.37	1510	24295	67.09
DESTINY	SM	31-May-2022	17.00	16.15	17.50	16.15	17.50	16.95	16.74	24000	4.02	4	18000	75.00
DEVIT	BE	31-May-2022	178.20	175.00	179.65	173.00	173.60	174.10	175.67	11958	21.01	209	-	-
DEVYANI	EQ	31-May-2022	163.25	162.70	173.95	160.00	170.10	170.50	168.48	3354351	5651.51	24936	1902594	56.72
DFMFOODS	EQ	31-May-2022	204.15	204.90	208.75	202.50	208.40	206.35	205.19	87482	179.50	4940	59209	67.68
DGCONTENT	BE	31-May-2022	12.30	11.75	12.10	11.75	12.10	12.10	11.97	3729	0.45	14	-	-
DHAMPURSUG	EQ	31-May-2022	231.55	230.70	266.20	228.60	249.00	248.05	254.29	2626527	6679.03	40719	562785	21.43
DHANBANK	EQ	31-May-2022	12.85	12.80	13.05	12.60	12.70	12.70	12.85	243700	31.30	707	184648	75.77
DHANI	EQ	31-May-2022	52.65	51.10	51.90	50.05	50.05	50.10	50.76	1837260	932.54	11343	1213655	66.06
DHANILOANS	N6	31-May-2022	990.00	990.00	990.00	990.00	990.00	990.00	990.00	130	1.29	4	130	100.00
DHANILOANS	N8	31-May-2022	1250.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	51	0.66	2	51	100.00
DHANILOANS	NC	31-May-2022	1002.90	995.00	998.00	995.00	997.00	997.05	996.67	64	0.64	4	63	98.44
DHANILOANS	NF	31-May-2022	995.00	980.00	980.00	960.00	980.00	975.00	970.95	370	3.59	16	370	100.00
DHANILOANS	NH	31-May-2022	1000.00	1169.00	1200.00	1169.00	1200.00	1200.00	1186.22	45	0.53	3	45	100.00
DHANILOANS	NX	31-May-2022	973.00	990.00	999.50	990.00	999.50	999.50	993.57	123	1.22	8	123	100.00
DHANILOANS	NY	31-May-2022	1005.00	1004.00	1005.00	1004.00	1005.00	1005.00	1004.65	30	0.30	3	30	100.00
DHANILOANS	Y5	31-May-2022	1001.00	1001.00	1001.00	1000.00	1001.00	1001.00	1000.96	445	4.45	9	445	100.00
DHANUKA	EQ	31-May-2022	707.45	710.00	711.15	698.90	702.00	701.40	704.79	20285	142.97	2242	11095	54.70
DHANVARSHA	EQ	31-May-2022	80.50	81.70	83.20	78.00	78.20	79.55	79.96	833119	666.14	24842	638365	76.62
DHARAMSI	EQ	31-May-2022	386.25	386.00	391.05	380.05	380.80	381.65	386.15	10959	42.32	1064	6594	60.17
DHARSUGAR	BE	31-May-2022	11.65	11.75	11.80	11.50	11.80	11.80	11.76	61160	7.19	167	-	-
DHRUV	EQ	31-May-2022	55.10	55.85	57.15	54.35	56.85	56.65	56.57	16613	9.40	178	3762	22.64
DHUNINV	EQ	31-May-2022	620.95	609.50	647.95	606.50	639.00	634.90	624.85	2042	12.76	328	895	43.83
DIAMONDYD	EQ	31-May-2022	672.15	674.60	675.05	665.00	668.00	670.60	669.41	5393	36.10	1395	3583	66.44
DICIND	EQ	31-May-2022	334.90	334.15	363.80	334.00	357.00	355.35	348.98	2792	9.74	290	1898	67.98
DIGISPICE	EQ	31-May-2022	29.25	29.25	30.45	28.80	29.80	29.70	29.80	74728	22.27	587	51685	69.16
DIGJAMLMTD	BE	31-May-2022	141.05	135.50	144.25	134.10	139.95	138.25	139.46	1289	1.80	51	-	-
DIL	EQ	31-May-2022	72.00	68.40	68.40	68.40	68.40	68.40	68.40	1018	0.70	32	1018	100.00
DISHTV	EQ	31-May-2022	13.40	13.10	13.50	12.80	13.15	13.15	13.26	2330878	309.09	2740	1496128	64.19
DIVISLAB	EQ	31-May-2022	3566.50	3585.00	3627.95	3530.00	3606.05	3591.30	3592.79	1013666	36418.93	65839	537882	53.06
DIVOPPBEES	EQ	31-May-2022	43.57	44.99	44.99	42.66	43.50	43.73	43.74	4616	2.02	105	3810	82.54
DIXON	EQ	31-May-2022	3804.05	3730.00	3966.00	3636.10	3846.60	3858.70	3864.18	1320520	51027.25	106648	141869	10.74
DKEGL	SM	31-May-2022	41.00	41.00	42.00	40.00	42.00	42.00	40.97	30000	12.29	10	18000	60.00
DLF	EQ	31-May-2022	346.85	345.50	350.30	342.35	345.85	345.55	346.07	10568070	36572.40	65372	5039643	47.69
DLINKINDIA	EQ	31-May-2022	131.00	131.90	132.55	128.95	131.20	130.65	131.04	89904	117.81	1973	38351	42.66
DMART	EQ	31-May-2022	3796.40	3807.75	4049.00	3767.90	3961.00	3972.80	3957.72	1335568	52858.02	100078	561796	42.06
DNAMEDIA	EQ	31-May-2022	2.10	2.10	2.20	2.10	2.20	2.20	2.19	83123	1.82	41	83123	100.00
DODLA	EQ	31-May-2022	496.95	501.80	504.00	490.00	494.00	493.30	494.46	5842	28.89	650	3079	52.70
DOLATALGO	EQ	31-May-2022	77.05	76.50	78.90	76.50	77.00	77.00	77.58	66235	51.39	2245	31704	47.87
DOLLAR	EQ	31-May-2022	470.00	471.95	472.60	459.95	468.00	467.75	468.03	47871	224.05	3204	23164	48.39
DONEAR	EQ	31-May-2022	53.70	54.35	54.50	52.10	54.30	53.35	53.62	20754	11.13	337	16062	77.39
DPABHUSHAN	EQ	31-May-2022	401.90	408.00	409.00	396.45	405.30	403.85	403.39	6724	27.12	195	3971	59.06
DPSCLTD	EQ	31-May-2022	12.20	12.40	12.45	12.10	12.20	12.20	12.29	59852	7.36	415	51201	85.55
DPWIRES	EQ	31-May-2022	323.55	322.15	324.20	316.00	318.95	317.65	319.68	5593	17.88	206	4019	71.86
DREDGECORP	EQ	31-May-2022	303.10	306.00	309.40	302.00	303.00	303.60	306.45	39306	120.45	1345	17727	45.10
DRREDDY	EQ	31-May-2022	4370.30	4355.00	4399.00	4330.60	4355.30	4369.65	4364.14	476015	20773.94	34265	275630	57.90
DSPN50ETF	EQ	31-May-2022	167.00	168.00	168.20	166.75	166.75	166.75	167.75	175	0.29	20	166	94.86
DSPNEWETF	EQ	31-May-2022	188.34	190.33	190.33	187.75	187.91	188.25	188.24	6808	12.82	55	6265	92.02
DSPQ50ETF	EQ	31-May-2022	157.25	156.00	158.95	156.00	158.25	158.15	157.88	839	1.32	46	805	95.95
DSSL	EQ	31-May-2022	278.90	296.00	306.75	288.65	306.75	306.75	302.68	110115	333.30	2286	61870	56.19
DTIL	EQ	31-May-2022	229.60	232.85	232.85	225.05	228.95	229.40	228.41	5172	11.81	373	3202	61.91
DUCON	EQ	31-May-2022	20.70	20.70	21.00	19.90	20.35	20.40	20.42	113749	23.23	864	70832	62.27
DUGLOBAL	SM	31-May-2022	474.00	472.00	489.00	472.00	489.00	489.00	480.50	2000	9.61	2	2000	100.00
DVL	EQ	31-May-2022	217.25	211.10	224.45	211.10	221.50	222.15	220.84	22439	49.55	847	11535	51.41
DWARKESH	EQ	31-May-2022	107.80	107.75	111.95	106.05	110.00	109.95	110.20	1976002	2177.47	15050	398050	20.14
DYNAMATECH	EQ	31-May-2022	1860.55	1880.00	1930.10	1847.35	1881.00	1860.50	1886.28	6549	123.53	1217	1962	29.96
DYNAMIC	SM	31-May-2022	14.05	14.00	14.00	14.00	14.00	14.00	14.00	8000	1.12	3	8000	100.00
DYNPRO	EQ	31-May-2022	493.40	448.00	467.85	413.60	455.90	457.95	448.46	173680	778.89	8831	70191	40.41
DYNPRO-RE	BE	31-May-2022	28.35	27.00	28.35	17.05	22.50	22.10	19.95	48481	9.67	646	-	-
E2E	EQ	31-May-2022	121.85	121.95	127.60	117.65	118.10	118.20	122.55	828	1.01	54	364	43.96
EASEMYTRIP	EQ	31-May-2022	377.45	377.00	392.00	377.00	381.65	380.80	383.38	4164418	15965.75	106289	1834862	44.06
EASTSILK	EQ	31-May-2022	5.50	5.75	5.75	5.50	5.70	5.70	5.69	49510	2.82	148	35123	70.94
EASUNREYRL	BZ	31-May-2022	2.15	2.25	2.25	2.25	2.25	2.25	2.25	10153	0.23	14	-	-
EBANK	EQ	31-May-2022	3849.50	3605.00	3838.00	3605.00	3838.00	3838.00	3724.26	4	0.15	4	1	25.00
EBBETF0423	EQ	31-May-2022	1167.53	1165.71	1169.40	1165.71	1169.15	1167.88	1168.14	1396	16.31	59	1172	83.95
EBBETF0425	EQ	31-May-2022	1062.38	1064.00	1064.00	1061.54	1061.54	1063.47	1062.66	4282	45.50	48	2332	54.46
EBBETF0430	EQ	31-May-2022	1171.02	1183.40	1183.40	1168.70	1171.95	1169.33	1169.96	19142	223.95	201	19128	99.93
EBBETF0431	EQ	31-May-2022	1042.43	1042.00	1042.00	1040.10	1040.51	1040.56	1040.67	16465	171.35	122	15760	95.72
ECLERX	EQ	31-May-2022	2117.40	2115.95	2115.95	2016.05	2019.00	2032.70	2061.52	56911	1173.23	8533	28139	49.44
ECLFINANCE	NG	31-May-2022	990.15	990.15	990.15	990.15	990.15	990.15	990.15	5	0.05	1	5	100.00
ECLFINANCE	NH	31-May-2022	1400.00	1415.00	1428.00	1415.00	1428.00	1428.00	1425.16	64	0.91	2	64	100.00
ECLFINANCE	NI	31-May-2022	1068.99	1069.99	1070.00	1069.99	1070.00	1070.00	1070.00	100	1.07	2	100	100.00
ECLFINANCE	NJ	31-May-2022	969.98	970.00	970.00	970.00	970.00	970.00	970.00	93	0.90	3	93	100.00
ECLFINANCE	NK	31-May-2022	990.53	991.00	991.00	990.00	990.00	990.00	990.44	225	2.23	3	225	100.00
ECLFINANCE	NO	31-May-2022	1000.00	1000.00	1000.05	992.00	992.00	992.00	996.03	189	1.88	11	180	95.24
ECLFINANCE	NP	31-May-2022	1046.80	1046.80	1046.80	1039.00	1039.00	1039.00	1041.23	70	0.73	3	70	100.00
ECLFINANCE	NQ	31-May-2022	1375.00	1385.00	1400.00	1385.00	1400.00	1400.00	1397.30	61	0.85	3	61	100.00
ECLFINANCE	NR	31-May-2022	1010.00	1006.00	1019.90	1006.00	1010.00	1010.00	1009.83	420	4.24	10	419	99.76
EDELWEISS	EQ	31-May-2022	55.50	56.00	56.20	54.10	54.45	54.70	55.02	1045056	574.94	5922	399096	38.19
EDUCOMP	BZ	31-May-2022	3.35	3.40	3.40	3.25	3.40	3.40	3.36	16245	0.55	61	-	-
EHFLNCD	N5	31-May-2022	1004.90	998.00	998.00	998.00	998.00	998.00	998.00	26	0.26	1	26	100.00
EHFLNCD	N6	31-May-2022	1038.00	1018.00	1025.00	1016.00	1020.92	1020.92	1018.65	259	2.64	13	255	98.46
EICHERMOT	EQ	31-May-2022	2758.45	2770.00	2818.65	2717.20	2806.15	2780.75	2771.65	1766731	48967.59	45492	1167322	66.07
EIDPARRY	EQ	31-May-2022	558.05	561.45	576.00	547.60	554.80	555.65	564.49	1752633	9893.38	53713	942359	53.77
EIFFL	EQ	31-May-2022	106.30	105.05	108.90	105.05	107.00	107.00	106.75	702	0.75	49	532	75.78
EIHAHOTELS	EQ	31-May-2022	377.20	379.10	384.20	372.05	381.00	381.20	378.02	7910	29.90	619	4003	50.61
EIHOTEL	EQ	31-May-2022	134.70	135.25	136.45	133.65	134.40	135.15	135.28	270966	366.57	3240	155899	57.53
EIMCOELECO	EQ	31-May-2022	326.90	328.60	329.95	325.65	325.65	325.95	327.13	886	2.90	115	628	70.88
EKC	EQ	31-May-2022	171.95	180.50	180.50	180.50	180.50	180.50	180.50	25379	45.81	154	25379	100.00
ELDEHSG	EQ	31-May-2022	574.30	595.05	595.05	552.20	557.00	563.10	563.51	2194	12.36	278	1185	54.01
ELECON	EQ	31-May-2022	199.05	198.85	205.50	196.00	197.00	196.60	200.85	415359	834.27	8749	136481	32.86
ELECTCAST	EQ	31-May-2022	34.40	34.50	35.40	34.40	34.80	35.00	34.92	422740	147.64	1654	246465	58.30
ELECTHERM	EQ	31-May-2022	106.30	103.10	105.70	103.00	104.00	104.80	104.16	13264	13.82	359	8282	62.44
ELGIEQUIP	EQ	31-May-2022	336.60	336.70	346.50	336.70	345.00	344.35	344.14	237579	817.60	11184	118150	49.73
ELGIRUBCO	BE	31-May-2022	32.35	33.00	33.00	31.65	32.50	32.45	32.33	3006	0.97	41	-	-
EMAMILTD	EQ	31-May-2022	418.45	418.00	419.15	411.35	415.00	416.35	414.78	148085	614.23	11006	85936	58.03
EMAMIPAP	EQ	31-May-2022	149.85	152.50	152.50	145.05	147.30	146.45	148.32	63115	93.61	1888	37632	59.62
EMAMIREAL	EQ	31-May-2022	64.15	64.20	67.85	63.00	64.55	64.95	66.21	146500	97.00	1294	51231	34.97
EMBASSY	RR	31-May-2022	380.55	381.64	399.00	380.00	394.81	394.67	390.16	2148286	8381.83	10392	1838374	85.57
EMKAY	EQ	31-May-2022	79.55	79.95	81.50	78.10	79.50	79.95	80.21	49440	39.66	694	26891	54.39
EMMBI	EQ	31-May-2022	92.85	94.75	94.75	92.50	92.65	93.05	93.52	14412	13.48	332	10122	70.23
ENDURANCE	EQ	31-May-2022	1271.10	1276.00	1315.00	1256.90	1310.25	1307.80	1300.79	100209	1303.50	6465	64966	64.83
ENERGYDEV	EQ	31-May-2022	14.60	14.65	15.30	14.65	15.30	15.30	15.20	50277	7.64	141	37017	73.63
ENGINERSIN	EQ	31-May-2022	59.70	59.65	63.60	59.05	62.60	62.30	62.19	2707307	1683.60	13698	811438	29.97
ENIL	EQ	31-May-2022	185.45	187.95	187.95	177.10	180.30	181.45	182.84	26224	47.95	683	16035	61.15
EPL	EQ	31-May-2022	165.05	166.00	166.25	161.05	164.50	164.25	164.45	182919	300.81	5009	138061	75.48
EQUIPPP	BE	31-May-2022	61.10	60.00	62.50	59.50	62.00	62.25	60.68	3036	1.84	108	-	-
EQUITAS	EQ	31-May-2022	96.75	97.50	97.95	91.60	92.75	93.30	94.41	738959	697.68	7031	373570	50.55
EQUITASBNK	EQ	31-May-2022	43.30	44.35	44.35	40.05	40.25	40.65	41.44	4528779	1876.55	24852	3380159	74.64
ERFLNCDI	N3	31-May-2022	963.01	999.00	999.00	985.01	999.00	997.85	998.43	248	2.48	7	199	80.24
ERFLNCDI	N5	31-May-2022	885.80	890.00	896.20	885.20	885.20	886.00	889.33	442	3.93	11	442	100.00
ERFLNCDI	N6	31-May-2022	890.00	899.00	899.00	895.00	895.00	895.00	895.86	525	4.70	6	525	100.00
ERIS	EQ	31-May-2022	689.40	692.85	698.30	660.90	664.00	667.80	671.89	64745	435.02	4653	43584	67.32
EROSMEDIA	EQ	31-May-2022	28.60	28.45	29.00	27.60	27.90	27.95	28.52	313820	89.51	2293	177461	56.55
ESABINDIA	EQ	31-May-2022	3322.10	3365.30	3365.35	3144.30	3174.00	3181.60	3200.31	54611	1747.72	7377	42996	78.73
ESCORTS	EQ	31-May-2022	1637.95	1632.00	1645.35	1575.20	1623.50	1629.95	1622.96	609008	9883.96	18444	284891	46.78
ESSARSHPNG	EQ	31-May-2022	7.50	7.60	7.90	7.35	7.75	7.75	7.72	235601	18.19	501	170008	72.16
ESSEN-RE	BE	31-May-2022	0.10	0.10	0.15	0.05	0.15	0.15	0.11	15454408	17.29	911	-	-
ESTER	EQ	31-May-2022	133.45	134.50	139.80	132.60	135.90	136.40	136.83	111933	153.16	3258	53244	47.57
ETHOSLTD	EQ	31-May-2022	803.10	805.05	818.00	801.10	803.00	805.70	806.94	362441	2924.68	15083	114827	31.68
EUROBOND	SM	31-May-2022	107.60	108.00	108.00	106.00	106.00	106.00	107.00	4000	4.28	2	4000	100.00
EUROTEXIND	BE	31-May-2022	8.65	8.25	8.25	8.25	8.25	8.25	8.25	390	0.03	2	-	-
EVEREADY	EQ	31-May-2022	315.85	316.95	316.95	314.00	314.30	315.90	314.95	147594	464.85	1022	34426	23.32
EVERESTIND	EQ	31-May-2022	572.00	571.00	590.00	566.55	568.30	569.15	577.68	35070	202.59	4097	6650	18.96
EXCEL	BE	31-May-2022	6.05	5.80	6.30	5.75	6.05	6.00	5.86	183498	10.76	269	-	-
EXCELINDUS	EQ	31-May-2022	1241.20	1241.50	1309.00	1217.80	1290.00	1291.75	1262.29	67292	849.42	7377	22275	33.10
EXIDEIND	EQ	31-May-2022	147.55	147.50	148.50	145.80	146.40	146.45	146.74	1801425	2643.39	15524	822611	45.66
EXPLEOSOL	EQ	31-May-2022	1266.75	1266.75	1320.00	1252.80	1311.00	1312.10	1297.15	16976	220.20	2700	8466	49.87
EXXARO	EQ	31-May-2022	115.30	116.80	116.80	112.80	114.00	113.55	113.99	30421	34.68	1204	13108	43.09
FACT	EQ	31-May-2022	123.00	124.90	126.40	122.60	123.85	124.40	124.60	133837	166.76	2572	51919	38.79
FAIRCHEMOR	EQ	31-May-2022	1326.50	1344.00	1369.35	1311.05	1354.50	1349.75	1344.37	4178	56.17	1391	2001	47.89
FCL	EQ	31-May-2022	185.10	184.00	185.85	179.85	181.10	181.70	182.34	229087	417.72	4449	106083	46.31
FCONSUMER	EQ	31-May-2022	2.10	2.10	2.15	2.00	2.10	2.05	2.10	13017209	273.32	4643	7673652	58.95
FCSSOFT	EQ	31-May-2022	3.15	3.25	3.30	3.20	3.30	3.30	3.29	1878774	61.89	1733	1478912	78.72
FDC	EQ	31-May-2022	245.05	242.15	247.30	242.15	246.45	246.05	245.62	46673	114.64	1532	31892	68.33
FEDERALBNK	EQ	31-May-2022	90.15	89.95	90.60	88.15	88.40	88.85	89.67	7561081	6779.79	22460	2910177	38.49
FEL	EQ	31-May-2022	2.95	2.95	3.00	2.85	2.85	2.85	2.87	1158578	33.21	1473	760530	65.64
FELDVR	BE	31-May-2022	8.00	8.00	8.00	7.60	7.85	7.70	7.68	34472	2.65	131	-	-
FELIX	SM	31-May-2022	17.90	17.05	17.05	17.05	17.05	17.05	17.05	4000	0.68	1	4000	100.00
FIBERWEB	EQ	31-May-2022	41.70	42.75	43.00	41.25	41.50	41.70	42.13	80657	33.98	956	48156	59.70
FIEMIND	EQ	31-May-2022	967.40	1015.00	1117.95	1006.00	1009.20	1011.90	1054.33	462090	4871.96	36597	163221	35.32
FILATEX	EQ	31-May-2022	112.80	113.20	115.40	112.30	112.50	112.70	113.39	305690	346.63	3999	131211	42.92
FILDF2GP	MF	31-May-2022	0.56	0.58	0.61	0.58	0.61	0.61	0.58	36200	0.21	2	36200	100.00
FINCABLES	EQ	31-May-2022	373.20	377.00	377.20	367.05	368.10	370.70	373.60	334249	1248.74	13090	254235	76.06
FINEORG	EQ	31-May-2022	4507.70	4508.00	5043.90	4450.00	4969.00	4868.75	4854.59	536716	26055.35	74492	79292	14.77
FINOPB	EQ	31-May-2022	250.85	251.00	255.35	250.10	252.50	252.30	253.44	22138	56.11	1626	9112	41.16
FINPIPE	EQ	31-May-2022	153.10	153.10	158.25	151.70	157.00	157.00	156.43	593822	928.93	13604	388685	65.45
FLEXITUFF	BE	31-May-2022	25.65	26.65	26.90	25.05	26.90	26.45	26.59	48042	12.77	213	-	-
FLFL	EQ	31-May-2022	14.25	14.50	14.95	14.00	14.90	14.85	14.65	233383	34.19	968	114733	49.16
FLUOROCHEM	EQ	31-May-2022	2806.35	2833.00	2897.45	2790.05	2845.00	2887.25	2880.76	117731	3391.55	12051	93273	79.23
FMGOETZE	EQ	31-May-2022	270.35	270.40	273.90	270.40	272.00	272.50	272.47	26305	71.67	856	15263	58.02
FMNL	EQ	31-May-2022	4.90	5.00	5.00	4.80	4.90	4.85	4.87	54002	2.63	233	34471	63.83
FOCE	SM	31-May-2022	356.00	408.00	408.00	400.00	400.00	400.00	404.00	1200	4.85	2	1200	100.00
FOCUS	BE	31-May-2022	89.80	94.20	94.20	86.05	92.10	92.10	89.13	1566	1.40	30	-	-
FOODSIN	EQ	31-May-2022	74.95	75.00	78.25	74.45	77.95	77.50	77.00	29971	23.08	503	22644	75.55
FORCEMOT	EQ	31-May-2022	1031.15	1039.90	1071.75	1031.15	1056.00	1061.65	1049.84	27109	284.60	3086	13245	48.86
FORTIS	EQ	31-May-2022	244.70	243.80	246.40	236.55	237.20	238.05	240.41	749585	1802.09	13785	446500	59.57
FOSECOIND	EQ	31-May-2022	1553.70	1588.00	1612.45	1554.00	1567.00	1567.90	1574.70	3520	55.43	511	2351	66.79
FRETAIL	EQ	31-May-2022	8.55	8.15	8.15	8.15	8.15	8.15	8.15	1800432	146.74	3421	1800431	100.00
FSC	EQ	31-May-2022	26.45	26.95	26.95	25.55	25.95	26.00	26.12	36790	9.61	737	25479	69.26
FSL	EQ	31-May-2022	110.80	110.50	111.80	109.10	111.00	111.05	110.68	1601669	1772.76	10293	487434	30.43
GABRIEL	EQ	31-May-2022	118.45	118.80	122.35	117.00	118.60	118.50	120.05	325756	391.06	6683	129637	39.80
GAEL	EQ	31-May-2022	339.80	332.40	349.80	328.00	334.50	336.50	340.01	2242305	7624.07	41219	1206006	53.78
GAIL	EQ	31-May-2022	143.75	144.25	152.10	143.50	147.10	147.20	147.86	29501879	43621.68	93468	18176729	61.61
GAL	EQ	31-May-2022	3.35	3.45	3.50	3.40	3.50	3.50	3.49	333614	11.66	452	293640	88.02
GALAXYSURF	EQ	31-May-2022	2896.20	2884.95	2884.95	2835.00	2870.00	2871.80	2864.58	9764	279.70	3402	5263	53.90
GALLANTT	EQ	31-May-2022	70.75	71.00	72.05	70.05	71.80	71.35	71.40	39763	28.39	592	23298	58.59
GALLISPAT	EQ	31-May-2022	66.00	66.00	66.30	63.35	65.20	64.90	64.95	56572	36.74	839	29141	51.51
GANDHITUBE	EQ	31-May-2022	368.95	372.45	372.45	360.05	363.00	363.90	364.40	4113	14.99	171	2591	63.00
GANECOS	EQ	31-May-2022	624.70	627.85	645.20	625.00	637.55	636.75	637.93	12064	76.96	1391	6842	56.71
GANESHBE	EQ	31-May-2022	122.20	122.20	125.40	118.50	122.70	124.15	122.77	341271	418.96	5246	156779	45.94
GANESHHOUC	EQ	31-May-2022	262.35	267.80	267.80	260.00	262.00	261.80	262.81	21666	56.94	598	13336	61.55
GANGAFORGE	EQ	31-May-2022	6.60	6.80	6.85	6.30	6.75	6.65	6.61	93597	6.19	424	60022	64.13
GANGESSECU	EQ	31-May-2022	123.15	123.20	124.80	118.20	123.70	122.35	121.72	4761	5.80	250	2831	59.46
GARFIBRES	EQ	31-May-2022	2957.60	2957.60	3010.00	2888.35	3007.00	2972.30	2928.46	9890	289.62	2103	5097	51.54
GATEWAY	EQ	31-May-2022	75.25	76.40	76.40	75.00	75.30	75.50	75.60	159926	120.90	1733	134935	84.37
GATI	EQ	31-May-2022	135.20	135.80	138.40	134.45	136.00	136.05	136.67	316191	432.14	4622	92789	29.35
GAYAHWS	BE	31-May-2022	0.60	0.60	0.65	0.55	0.60	0.60	0.60	78897	0.48	45	-	-
GAYAPROJ	EQ	31-May-2022	18.15	17.50	17.65	16.90	17.00	16.95	17.19	859599	147.80	2436	575148	66.91
GEECEE	EQ	31-May-2022	128.55	128.00	132.25	127.85	129.00	129.85	130.33	10366	13.51	413	5526	53.31
GEEKAYWIRE	EQ	31-May-2022	75.65	75.65	83.15	72.40	81.45	81.20	79.46	51607	41.01	529	40338	78.16
GENCON	EQ	31-May-2022	35.00	35.30	35.95	34.65	34.75	34.95	35.04	16540	5.80	235	12359	74.72
GENESYS	BE	31-May-2022	437.50	457.95	459.35	429.00	459.35	459.35	445.41	12674	56.45	173	-	-
GENUSPAPER	EQ	31-May-2022	17.25	17.25	17.35	16.60	17.10	17.10	17.00	142208	24.17	679	76952	54.11
GENUSPOWER	EQ	31-May-2022	86.70	87.30	90.40	85.85	88.40	88.10	88.54	604007	534.77	5877	236367	39.13
GEOJITFSL	EQ	31-May-2022	49.90	50.40	50.90	49.70	50.20	50.10	50.12	494165	247.67	4461	306550	62.03
GEPIL	EQ	31-May-2022	179.25	171.00	174.95	153.30	171.00	171.25	170.02	467055	794.07	14297	168006	35.97
GESHIP	EQ	31-May-2022	402.50	403.10	407.50	393.50	395.55	397.15	400.72	163626	655.68	5186	80224	49.03
GET&D	EQ	31-May-2022	104.20	104.20	104.45	101.85	104.25	103.70	103.21	42787	44.16	1657	20079	46.93
GFLLIMITED	EQ	31-May-2022	67.40	68.45	68.45	66.05	66.95	66.45	67.29	41092	27.65	494	22169	53.95
GHCL	EQ	31-May-2022	620.00	625.90	670.00	620.70	666.00	647.75	644.12	2021871	13023.29	32354	1488362	73.61
GICHSGFIN	EQ	31-May-2022	126.25	127.00	128.80	125.55	127.10	127.85	127.60	50581	64.54	1199	28979	57.29
GICL	SM	31-May-2022	30.35	31.85	31.85	31.85	31.85	31.85	31.85	15000	4.78	2	7500	50.00
GICRE	EQ	31-May-2022	119.95	120.90	121.80	117.00	119.00	119.50	120.62	531023	640.54	6885	126557	23.83
GILLANDERS	EQ	31-May-2022	64.85	67.35	67.85	62.55	62.55	63.75	64.16	20499	13.15	305	14473	70.60
GILLETTE	EQ	31-May-2022	4865.20	4875.00	4946.00	4812.00	4870.00	4892.35	4901.91	4441	217.69	1883	3035	68.34
GILT5YBEES	EQ	31-May-2022	48.79	48.51	48.90	48.40	48.59	48.57	48.71	22617	11.02	113	20573	90.96
GINNIFILA	EQ	31-May-2022	38.95	39.20	40.95	37.60	38.50	38.45	38.97	125185	48.78	1095	65364	52.21
GIPCL	EQ	31-May-2022	85.80	86.00	87.65	84.35	84.85	84.80	86.17	334258	288.03	4788	100247	29.99
GKWLIMITED	EQ	31-May-2022	586.00	572.20	620.00	572.00	605.50	608.45	601.37	1714	10.31	117	881	51.40
GLAND	EQ	31-May-2022	2919.95	2919.95	2923.95	2834.95	2849.00	2860.95	2890.49	116914	3379.39	11265	77957	66.68
GLAXO	EQ	31-May-2022	1518.50	1535.00	1535.00	1500.00	1500.95	1511.75	1516.48	23349	354.08	3018	18649	79.87
GLENMARK	EQ	31-May-2022	409.45	405.55	410.95	392.50	393.35	393.55	398.47	2263251	9018.49	25154	343254	15.17
GLFL	BE	31-May-2022	2.35	2.30	2.30	2.25	2.25	2.25	2.30	1549	0.04	3	-	-
GLOBAL	EQ	31-May-2022	99.25	99.95	101.00	94.30	94.30	94.30	95.85	22225	21.30	271	13488	60.69
GLOBALVECT	EQ	31-May-2022	44.80	45.00	47.00	45.00	46.55	47.00	46.71	21384	9.99	318	16150	75.52
GLOBE	EQ	31-May-2022	7.85	7.70	7.70	7.00	7.10	7.10	7.23	2311226	167.19	2849	1080427	46.75
GLOBUSSPR	EQ	31-May-2022	1031.65	1027.00	1066.95	1000.00	1022.00	1026.20	1038.87	150396	1562.41	9080	71704	47.68
GLS	EQ	31-May-2022	425.25	426.95	426.95	421.60	424.00	423.30	423.56	39808	168.61	2662	24529	61.62
GMBREW	EQ	31-May-2022	584.10	589.80	592.00	574.40	592.00	589.85	587.63	12042	70.76	873	4587	38.09
GMDCLTD	EQ	31-May-2022	142.10	141.95	156.55	140.40	156.20	155.10	151.50	9052558	13714.59	58625	3115338	34.41
GMMPFAUDLR	EQ	31-May-2022	4173.45	4173.45	4235.00	4153.10	4202.00	4193.25	4190.42	42844	1795.34	7454	31299	73.05
GMRINFRA	EQ	31-May-2022	38.40	38.40	39.00	37.65	37.90	38.00	38.47	13388328	5150.44	41314	7402752	55.29
GMRP&UI	EQ	31-May-2022	21.05	21.35	21.60	20.00	20.00	20.10	20.37	4314818	878.80	10415	3737599	86.62
GNA	EQ	31-May-2022	516.70	527.00	535.05	512.85	529.00	525.25	528.09	44250	233.68	3252	17846	40.33
GNFC	EQ	31-May-2022	654.85	653.90	673.00	648.05	665.75	665.75	664.54	2259092	15012.48	37736	616984	27.31
GOACARBON	EQ	31-May-2022	470.45	466.60	472.00	456.10	459.00	459.55	463.82	28295	131.24	2047	12202	43.12
GOCLCORP	EQ	31-May-2022	252.95	252.55	268.30	250.10	265.75	266.30	262.41	33183	87.07	1222	17113	51.57
GOCOLORS	EQ	31-May-2022	1015.55	1022.00	1032.40	970.85	1005.00	985.20	986.84	367933	3630.92	15963	277668	75.47
GODFRYPHLP	EQ	31-May-2022	1189.55	1205.00	1205.00	1145.05	1154.00	1153.25	1173.75	51423	603.58	4141	26008	50.58
GODHA	BE	31-May-2022	8.55	8.15	8.95	8.15	8.75	8.75	8.51	2219432	188.86	3372	-	-
GODREJAGRO	EQ	31-May-2022	525.35	527.95	539.50	522.25	537.50	537.65	535.46	172249	922.32	6874	76796	44.58
GODREJCP	EQ	31-May-2022	796.50	795.45	795.45	761.30	767.00	766.95	772.13	6437056	49702.62	113640	4905152	76.20
GODREJIND	EQ	31-May-2022	484.30	483.00	484.00	476.00	478.00	478.30	480.46	149478	718.18	6852	61645	41.24
GODREJPROP	EQ	31-May-2022	1356.85	1362.00	1411.35	1352.90	1398.00	1399.50	1389.55	1142923	15881.44	40538	528233	46.22
GOENKA	BZ	31-May-2022	2.25	2.25	2.35	2.15	2.30	2.25	2.24	169702	3.81	231	-	-
GOKEX	EQ	31-May-2022	447.60	446.50	453.45	442.05	444.00	443.70	446.40	245910	1097.75	12627	91061	37.03
GOKUL	EQ	31-May-2022	35.25	34.75	35.40	34.20	34.50	34.70	34.89	196935	68.71	2547	84801	43.06
GOKULAGRO	BE	31-May-2022	107.35	107.95	109.00	102.20	105.00	103.45	105.36	83773	88.26	980	-	-
GOLDBEES	EQ	31-May-2022	43.98	44.09	44.09	43.83	43.99	43.95	43.98	1265893	556.74	8815	774651	61.19
GOLDENTOBC	EQ	31-May-2022	101.60	103.40	103.40	98.30	98.30	99.75	100.47	18073	18.16	495	9058	50.12
GOLDIAM	EQ	31-May-2022	140.60	141.80	141.85	137.90	138.00	138.40	139.74	78153	109.21	2118	41402	52.98
GOLDSHARE	EQ	31-May-2022	43.90	43.95	44.00	43.70	43.95	43.80	43.90	18922	8.31	172	15508	81.96
GOLDTECH	EQ	31-May-2022	59.15	56.40	62.00	56.40	59.00	58.90	59.74	16137	9.64	295	8705	53.94
GOODLUCK	EQ	31-May-2022	285.00	283.30	284.30	270.75	274.00	273.45	275.80	32983	90.97	936	23346	70.78
GOODYEAR	EQ	31-May-2022	962.55	969.90	976.40	962.15	966.00	964.55	967.07	18256	176.55	1573	11690	64.03
GPIL	EQ	31-May-2022	290.65	289.65	305.80	280.65	294.00	295.55	296.55	1169744	3468.90	16274	863901	73.85
GPPL	EQ	31-May-2022	81.05	81.95	81.95	79.95	80.40	80.30	80.50	562140	452.53	10672	382799	68.10
GPTINFRA	EQ	31-May-2022	86.65	88.95	88.95	85.05	86.00	86.00	86.69	14755	12.79	509	8413	57.02
GRANULES	EQ	31-May-2022	271.40	271.90	277.85	268.05	269.60	269.95	272.51	1078705	2939.61	12017	354567	32.87
GRAPHITE	EQ	31-May-2022	448.25	448.00	456.00	440.00	442.20	444.05	449.06	341036	1531.45	10201	137348	40.27
GRASIM	EQ	31-May-2022	1441.00	1448.25	1455.25	1419.85	1426.55	1428.60	1434.54	2025958	29063.26	44992	1160726	57.29
GRAUWEIL	EQ	31-May-2022	74.35	71.85	72.00	67.50	67.85	67.85	69.60	1502954	1046.02	9026	660049	43.92
GRAVITA	BE	31-May-2022	265.95	266.00	273.90	255.15	268.05	269.80	266.89	46965	125.34	864	-	-
GREAVESCOT	EQ	31-May-2022	153.25	152.00	158.70	151.65	155.25	154.80	155.66	2672612	4160.24	21615	1422231	53.22
GREENLAM	EQ	31-May-2022	323.30	327.90	328.05	315.55	318.00	319.10	318.84	44948	143.31	2675	31354	69.76
GREENPANEL	EQ	31-May-2022	501.20	503.75	513.00	482.00	483.65	488.85	493.52	919348	4537.21	28141	663764	72.20
GREENPLY	EQ	31-May-2022	178.75	180.70	180.70	175.10	177.90	177.40	179.12	65725	117.72	2213	32865	50.00
GREENPOWER	EQ	31-May-2022	8.60	8.75	9.00	8.25	9.00	9.00	8.80	8776820	771.94	11031	3946591	44.97
GRINDWELL	EQ	31-May-2022	1773.85	1773.85	1795.20	1700.10	1706.00	1714.05	1757.63	44487	781.92	4152	28894	64.95
GRINFRA	EQ	31-May-2022	1401.95	1405.60	1433.00	1397.15	1405.00	1417.75	1419.69	4608	65.42	1224	2512	54.51
GROBTEA	EQ	31-May-2022	913.85	907.00	922.35	875.00	881.00	886.40	891.84	1339	11.94	283	1054	78.72
GRPLTD	EQ	31-May-2022	1306.50	1320.50	1378.00	1284.00	1375.00	1360.20	1333.07	1196	15.94	309	499	41.72
GRSE	EQ	31-May-2022	264.10	263.80	270.70	258.00	259.25	259.40	264.11	329116	869.23	10799	132781	40.34
GRWRHITECH	EQ	31-May-2022	674.75	684.75	684.75	660.65	666.00	664.85	669.00	7392	49.45	596	5135	69.47
GSCLCEMENT	EQ	31-May-2022	38.70	38.70	39.00	37.35	38.50	38.35	38.58	47330	18.26	561	29831	63.03
GSFC	EQ	31-May-2022	157.35	157.65	168.90	156.05	168.00	166.70	164.19	3193864	5244.14	20671	1958966	61.34
GSPL	EQ	31-May-2022	259.45	259.00	261.20	253.30	254.50	254.50	256.29	647980	1660.71	11722	390832	60.32
GSS	BE	31-May-2022	197.60	200.00	207.45	190.05	207.45	204.20	199.32	146830	292.66	383	-	-
GTL	EQ	31-May-2022	8.65	8.65	8.85	8.40	8.70	8.75	8.65	516602	44.71	1382	299313	57.94
GTLINFRA	EQ	31-May-2022	1.25	1.25	1.30	1.25	1.30	1.30	1.29	15651671	202.56	6633	15427038	98.56
GTPL	EQ	31-May-2022	162.40	162.50	168.55	160.90	165.50	162.90	163.09	48851	79.67	1497	22695	46.46
GUFICBIO	EQ	31-May-2022	222.65	224.35	231.70	221.05	229.05	228.35	227.75	75222	171.32	2258	33500	44.53
GUJALKALI	EQ	31-May-2022	814.90	810.00	833.85	797.00	805.00	803.50	814.15	864006	7034.31	26925	362058	41.90
GUJAPOLLO	EQ	31-May-2022	215.25	219.05	221.55	213.20	213.20	215.15	217.34	1748	3.80	184	799	45.71
GUJGASLTD	EQ	31-May-2022	556.20	550.05	562.10	545.00	557.70	559.30	553.52	1505814	8335.03	19466	761828	50.59
GUJRAFFIA	BE	31-May-2022	33.10	33.80	33.80	32.65	32.65	32.65	32.75	342	0.11	8	-	-
GULFOILLUB	EQ	31-May-2022	415.30	418.90	420.75	415.00	415.00	415.70	417.01	20271	84.53	1718	12962	63.94
GULFPETRO	EQ	31-May-2022	50.50	51.00	51.00	49.00	49.10	49.30	49.69	57934	28.79	975	26056	44.98
GULPOLY	EQ	31-May-2022	245.90	249.70	258.15	243.00	256.00	254.60	254.70	73760	187.87	1748	37721	51.14
HAL	EQ	31-May-2022	1821.90	1822.00	1872.00	1810.55	1825.55	1838.30	1850.80	936909	17340.33	37710	252807	26.98
HAPPSTMNDS	EQ	31-May-2022	896.30	905.00	925.00	881.20	908.00	905.10	908.32	580927	5276.67	32320	155793	26.82
HARDWYN	BE	31-May-2022	214.40	214.95	225.10	204.05	225.10	224.40	224.63	98333	220.88	364	-	-
HARIOMPIPE	EQ	31-May-2022	211.55	212.35	213.50	191.40	207.00	202.00	206.90	191177	395.54	4624	102156	53.44
HARRMALAYA	EQ	31-May-2022	155.65	156.10	157.45	153.25	154.95	154.50	155.08	43367	67.25	1767	20177	46.53
HATHWAY	EQ	31-May-2022	18.05	18.15	18.25	17.85	18.10	18.10	18.10	1237738	224.01	3529	511618	41.33
HATSUN	EQ	31-May-2022	897.25	898.50	964.00	898.50	929.00	925.15	936.28	78201	732.18	9374	22365	28.60
HAVELLS	EQ	31-May-2022	1217.60	1215.00	1217.45	1195.15	1203.00	1201.80	1202.96	2007784	24152.91	45391	1529671	76.19
HAVISHA	BE	31-May-2022	2.55	2.50	2.65	2.50	2.65	2.65	2.63	20713	0.54	105	-	-
HBANKETF	EQ	31-May-2022	355.12	355.12	358.00	355.00	355.00	355.00	355.52	1047	3.72	68	920	87.87
HBLPOWER	EQ	31-May-2022	83.30	83.50	85.45	82.10	83.30	83.15	83.65	2397359	2005.31	11724	508865	21.23
HBSL	EQ	31-May-2022	45.85	44.10	46.80	44.10	45.00	45.25	45.57	7304	3.33	136	3330	45.59
HCC	EQ	31-May-2022	13.75	13.70	14.45	13.70	13.80	13.85	14.02	4153974	582.57	7643	1520368	36.60
HCG	EQ	31-May-2022	278.85	280.60	283.00	278.00	279.20	280.85	280.76	195333	548.43	5742	129410	66.25
HCL-INSYS	EQ	31-May-2022	16.65	17.00	17.00	16.50	16.60	16.65	16.74	233798	39.13	1320	124344	53.18
HCLTECH	EQ	31-May-2022	1039.90	1045.00	1045.80	1020.45	1041.25	1040.75	1038.05	5185485	53828.19	72295	3324457	64.11
HDFC	EQ	31-May-2022	2367.25	2328.00	2334.20	2287.90	2295.00	2306.75	2312.21	6282851	145272.72	126251	4044639	64.38
HDFC	W3	31-May-2022	460.00	449.90	450.00	435.00	435.00	437.45	443.47	4200	18.63	7	3000	71.43
HDFCAMC	EQ	31-May-2022	1835.30	1826.80	1945.20	1808.15	1858.15	1896.80	1891.49	6788518	128404.15	105029	4237730	62.42
HDFCBANK	EQ	31-May-2022	1401.55	1395.90	1404.80	1380.00	1384.00	1388.95	1396.23	6742694	94143.35	178695	4400633	65.27
HDFCLIFE	EQ	31-May-2022	608.90	607.00	607.50	596.10	599.00	598.95	599.91	5609885	33654.24	87317	4000110	71.30
HDFCMFGETF	EQ	31-May-2022	45.15	44.81	45.38	44.81	45.05	45.15	45.32	1159763	525.62	731	1060160	91.41
HDFCNIFETF	EQ	31-May-2022	178.19	178.50	178.75	177.61	178.05	178.06	178.18	10489	18.69	315	8167	77.86
HDFCSENETF	EQ	31-May-2022	602.05	604.50	604.50	591.55	601.50	599.86	599.43	3643	21.84	178	2192	60.17
HEALTHY	EQ	31-May-2022	7.82	7.82	7.99	7.77	7.84	7.83	7.82	17010	1.33	425	11844	69.63
HECPROJECT	EQ	31-May-2022	27.40	28.30	28.70	28.30	28.50	28.50	28.46	2948	0.84	87	2715	92.10
HEG	EQ	31-May-2022	1112.05	1111.80	1142.90	1104.05	1122.00	1122.25	1125.60	140864	1585.57	11521	34840	24.73
HEIDELBERG	EQ	31-May-2022	182.50	183.45	185.00	181.30	182.10	183.35	183.65	73527	135.03	3114	39773	54.09
HEMIPROP	EQ	31-May-2022	103.80	103.60	106.10	102.50	102.95	102.80	104.15	703927	733.16	6971	267611	38.02
HERANBA	EQ	31-May-2022	574.55	580.00	584.05	567.60	567.80	572.60	577.85	32119	185.60	2018	17808	55.44
HERCULES	EQ	31-May-2022	135.45	135.45	138.40	133.35	137.95	136.05	136.98	25088	34.37	829	10121	40.34
HERITGFOOD	EQ	31-May-2022	294.95	285.15	299.35	285.15	295.45	295.50	295.29	255488	754.42	2619	221824	86.82
HEROMOTOCO	EQ	31-May-2022	2770.55	2774.90	2809.95	2752.15	2790.00	2773.90	2776.63	1859231	51623.92	57210	1118824	60.18
HESTERBIO	EQ	31-May-2022	2239.05	2261.35	2289.00	2226.65	2240.05	2261.20	2260.96	2000	45.22	427	977	48.85
HEXATRADEX	EQ	31-May-2022	178.15	174.10	184.70	174.10	181.00	180.90	180.09	6831	12.30	233	4630	67.78
HFCL	EQ	31-May-2022	62.95	62.90	64.70	62.25	62.65	62.95	63.58	5916748	3761.70	17983	2705187	45.72
HGINFRA	EQ	31-May-2022	563.20	569.95	577.30	555.00	568.00	569.55	569.41	68068	387.58	5568	28533	41.92
HGS	EQ	31-May-2022	946.90	947.00	970.50	921.00	958.55	960.20	955.95	77023	736.30	6880	40736	52.89
HIKAL	EQ	31-May-2022	353.20	369.00	369.00	320.20	328.65	330.45	341.54	815567	2785.50	22337	307575	37.71
HIL	EQ	31-May-2022	3592.85	3538.95	3818.00	3538.95	3800.00	3780.30	3712.76	10125	375.92	2545	6178	61.02
HILTON	BE	31-May-2022	28.35	29.30	29.60	27.95	29.30	29.30	28.35	13297	3.77	53	-	-
HIMATSEIDE	EQ	31-May-2022	127.45	123.70	123.70	112.50	119.35	118.65	119.31	491057	585.86	7374	232139	47.27
HINDALCO	EQ	31-May-2022	416.75	414.90	428.50	412.00	427.00	422.55	421.72	39115757	164959.57	161904	25065952	64.08
HINDCOMPOS	EQ	31-May-2022	286.45	294.90	294.90	278.20	281.15	281.65	283.28	5733	16.24	465	2917	50.88
HINDCON	EQ	31-May-2022	62.20	62.65	64.30	62.00	64.20	63.50	63.29	7680	4.86	147	5492	71.51
HINDCOPPER	EQ	31-May-2022	102.90	101.95	107.10	101.45	106.00	105.10	105.09	9463386	9944.90	33792	3819857	40.36
HINDMOTORS	EQ	31-May-2022	15.00	15.75	15.75	15.75	15.75	15.75	15.75	171324	26.98	523	171324	100.00
HINDOILEXP	EQ	31-May-2022	153.10	150.00	182.00	148.10	176.95	177.85	171.57	3440839	5903.61	39273	686133	19.94
HINDPETRO	EQ	31-May-2022	231.85	231.50	232.50	226.25	227.15	227.80	228.82	8573123	19616.98	54040	5706668	66.56
HINDUNILVR	EQ	31-May-2022	2348.95	2360.00	2367.90	2303.90	2348.90	2353.25	2342.19	3123979	73169.63	70231	2099257	67.20
HINDZINC	EQ	31-May-2022	298.30	297.85	304.50	296.00	300.70	300.95	300.31	382712	1149.31	9202	104739	27.37
HIRECT	EQ	31-May-2022	186.70	185.40	190.00	185.40	186.00	186.50	187.60	2463	4.62	234	1001	40.64
HISARMETAL	EQ	31-May-2022	128.20	125.60	128.45	118.00	124.95	122.00	123.40	98073	121.02	2619	36433	37.15
HITECH	EQ	31-May-2022	518.45	515.05	521.00	492.75	508.00	504.85	508.67	82291	418.59	2362	21096	25.64
HITECHCORP	EQ	31-May-2022	233.80	234.70	237.50	230.55	237.40	235.85	234.48	3346	7.85	413	1234	36.88
HITECHGEAR	EQ	31-May-2022	179.70	183.25	195.50	182.45	187.55	188.65	189.07	10624	20.09	502	5712	53.77
HLEGLAS	EQ	31-May-2022	3449.40	3474.90	3520.00	3418.40	3440.00	3437.15	3447.39	11653	401.72	3360	5919	50.79
HLVLTD	EQ	31-May-2022	8.90	8.80	9.15	8.75	8.95	8.95	8.95	181766	16.27	371	144267	79.37
HMT	BZ	31-May-2022	25.95	25.30	26.00	24.80	25.60	25.60	25.31	2451	0.62	29	-	-
HMVL	EQ	31-May-2022	56.80	56.85	57.90	56.65	57.90	57.60	57.52	46415	26.70	546	38458	82.86
HNDFDS	EQ	31-May-2022	2003.80	1995.00	2033.80	1930.00	1945.00	1940.30	1962.19	8774	172.16	1913	5117	58.32
HNGSNGBEES	EQ	31-May-2022	298.58	298.00	309.00	298.00	306.00	304.15	302.42	1178	3.56	150	1013	85.99
HOMEFIRST	EQ	31-May-2022	802.00	808.90	815.00	771.95	772.75	778.00	795.01	67146	533.82	4522	41754	62.18
HONAUT	EQ	31-May-2022	31279.50	31777.00	32559.90	31224.10	32230.00	32191.80	32036.65	8362	2678.90	4638	3462	41.40
HONDAPOWER	EQ	31-May-2022	1534.95	1549.45	1572.00	1540.00	1549.00	1548.00	1551.65	58606	909.36	2899	6742	11.50
HOVS	EQ	31-May-2022	50.90	50.70	52.15	49.30	49.50	50.05	50.88	21269	10.82	315	13212	62.12
HPAL	EQ	31-May-2022	368.70	369.00	377.15	360.05	375.60	374.00	370.25	22710	84.08	3527	8088	35.61
HPIL	SM	31-May-2022	80.00	80.00	83.85	80.00	83.85	83.85	82.15	12000	9.86	4	6000	50.00
HPL	EQ	31-May-2022	62.65	62.50	63.50	61.00	62.40	62.40	62.50	113386	70.87	1709	53694	47.36
HSCL	EQ	31-May-2022	67.90	67.80	68.60	66.55	66.95	67.05	67.66	4448848	3010.10	15531	1388258	31.20
HTMEDIA	EQ	31-May-2022	24.70	24.85	26.00	24.65	25.05	25.00	25.04	309855	77.59	1930	166903	53.86
HUBTOWN	BE	31-May-2022	56.55	53.75	54.00	53.75	54.00	53.80	53.77	77414	41.63	189	-	-
HUDCO	EQ	31-May-2022	35.50	35.75	36.35	35.30	36.00	35.95	35.91	2216701	796.03	6608	911830	41.13
HUDCO	N2	31-May-2022	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	206	2.43	5	206	100.00
HUDCO	N5	31-May-2022	1125.00	1130.00	1130.00	1121.00	1121.00	1121.00	1125.58	905	10.19	7	905	100.00
HUDCO	N6	31-May-2022	1183.50	1022.00	1178.00	1022.00	1065.00	1065.00	1068.45	11	0.12	11	2	18.18
HUDCO	N8	31-May-2022	1195.00	1198.00	1198.00	1170.00	1170.00	1170.00	1170.28	101	1.18	2	101	100.00
HUDCO	N9	31-May-2022	1190.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	371	4.38	1	371	100.00
HUDCO	ND	31-May-2022	1227.99	1240.00	1240.00	1229.00	1229.00	1229.26	1235.98	200	2.47	8	200	100.00
HUHTAMAKI	EQ	31-May-2022	169.35	170.00	172.90	166.90	169.35	168.85	169.36	64936	109.98	2101	31907	49.14
IBMFNIFTY	EQ	31-May-2022	176.03	176.03	177.90	172.00	172.00	173.02	175.41	1345	2.36	97	546	40.59
IBREALEST	EQ	31-May-2022	71.70	71.90	76.10	71.30	75.15	75.15	73.63	16169108	11905.71	38634	6392174	39.53
IBUCCREDIT	NB	31-May-2022	915.00	919.95	919.95	919.95	919.95	919.95	919.95	10	0.09	1	10	100.00
IBULHSGFIN	EQ	31-May-2022	120.55	120.00	122.20	117.00	117.40	118.00	119.50	8009681	9571.35	46359	2280707	28.47
IBULHSGFIN	NA	31-May-2022	912.00	914.00	915.00	912.00	915.00	914.99	914.09	1036	9.47	10	1026	99.03
IBULHSGFIN	NE	31-May-2022	910.00	910.00	910.00	910.00	910.00	910.00	910.00	50	0.46	3	50	100.00
IBULHSGFIN	NJ	31-May-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	1	50	100.00
IBULHSGFIN	NT	31-May-2022	980.00	980.00	980.00	979.95		979.95	979.98	10	0.10	2	10	100.00
IBULHSGFIN	NW	31-May-2022	1009.00	988.80	1009.00	988.80	1009.00	1009.00	998.90	18	0.18	2	9	50.00
IBULHSGFIN	YG	31-May-2022	970.00	925.15	925.15	925.15	925.15	925.15	925.15	20	0.19	2	10	50.00
IBULHSGFIN	YK	31-May-2022	993.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	150	1.50	2	150	100.00
IBULHSGFIN	YP	31-May-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	1	50	100.00
ICDSLTD	BE	31-May-2022	38.45	36.55	39.70	36.55	38.00	38.00	38.05	1021	0.39	18	-	-
ICEMAKE	BE	31-May-2022	121.10	126.00	127.15	121.70	127.15	127.15	125.76	49989	62.86	597	-	-
ICICI500	EQ	31-May-2022	23.56	23.56	23.78	22.73	23.65	23.52	23.26	94428	21.96	577	57071	60.44
ICICI5GSEC	EQ	31-May-2022	50.00	50.80	51.00	50.00	50.00	50.81	50.82	197	0.10	29	136	69.04
ICICIALPLV	EQ	31-May-2022	160.28	162.47	162.47	158.10	160.94	160.61	160.38	5877	9.43	453	3870	65.85
ICICIAUTO	EQ	31-May-2022	115.12	115.40	117.03	114.62	116.47	116.24	116.42	17399	20.26	173	10996	63.20
ICICIB22	EQ	31-May-2022	47.92	47.92	48.65	47.70	48.00	48.29	48.33	85149	41.16	1016	75490	88.66
ICICIBANK	EQ	31-May-2022	748.50	741.00	756.70	740.50	748.50	752.85	752.17	20272212	152481.89	150537	15358824	75.76
ICICIBANKN	EQ	31-May-2022	358.04	354.53	358.00	352.59	353.14	353.59	356.01	1235	4.40	152	525	42.51
ICICIBANKP	EQ	31-May-2022	180.85	182.98	182.98	178.50	178.95	180.13	179.99	19961	35.93	122	17008	85.21
ICICICONSU	EQ	31-May-2022	69.21	71.00	71.00	67.40	69.85	69.84	69.47	2607	1.81	33	2437	93.48
ICICIFMCG	EQ	31-May-2022	393.54	394.40	397.98	389.30	391.40	392.65	392.23	4272	16.76	157	2178	50.98
ICICIGI	EQ	31-May-2022	1290.30	1285.60	1299.95	1244.20	1254.15	1265.85	1270.65	2109279	26801.63	61283	1552198	73.59
ICICIGOLD	EQ	31-May-2022	45.10	45.10	45.29	44.98	45.18	45.21	45.21	699173	316.10	4982	614921	87.95
ICICILIQ	EQ	31-May-2022	999.99	1000.00	1000.01	999.50	999.99	999.99	1000.00	35716	357.16	113	35611	99.71
ICICILOVOL	EQ	31-May-2022	135.06	137.70	137.70	132.16	135.75	135.69	135.57	37539	50.89	842	35463	94.47
ICICIM150	EQ	31-May-2022	107.83	107.95	108.59	107.50	107.90	107.97	108.17	25716	27.82	786	16990	66.07
ICICIMCAP	EQ	31-May-2022	96.22	96.30	97.50	95.05	97.39	97.09	97.00	5400	5.24	209	3600	66.67
ICICINF100	EQ	31-May-2022	182.54	183.89	184.00	180.02	182.96	183.11	183.17	6223	11.40	578	4637	74.51
ICICINIFTY	EQ	31-May-2022	179.40	180.00	180.00	178.16	178.58	178.84	179.25	79287	142.12	7203	49549	62.49
ICICINV20	EQ	31-May-2022	91.53	95.24	95.24	90.60	92.00	91.55	91.54	20296	18.58	959	12916	63.64
ICICINXT50	EQ	31-May-2022	40.05	40.99	40.99	39.85	40.31	40.17	40.22	43152	17.36	938	28034	64.97
ICICIPHARM	EQ	31-May-2022	78.57	79.10	79.10	77.99	78.48	78.20	78.22	36591	28.62	108	28193	77.05
ICICIPRULI	EQ	31-May-2022	530.40	527.90	534.05	515.55	521.75	521.60	524.26	4200943	22024.02	41533	3248452	77.33
ICICISENSX	EQ	31-May-2022	610.77	614.98	614.98	605.30	608.70	608.05	608.20	3676	22.36	119	2459	66.89
ICICISILVE	EQ	31-May-2022	63.98	63.82	63.82	63.32	63.48	63.58	63.56	231175	146.93	672	215126	93.06
ICICITECH	EQ	31-May-2022	305.29	307.99	307.99	301.00	304.00	304.12	304.74	173945	530.08	650	141567	81.39
ICIL	EQ	31-May-2022	143.60	144.65	154.90	144.00	147.65	149.00	149.55	495555	741.09	12423	211415	42.66
ICRA	EQ	31-May-2022	3947.90	3945.00	3996.75	3872.00	3876.35	3922.90	3916.70	1568	61.41	619	999	63.71
IDBI	EQ	31-May-2022	35.95	35.95	37.20	35.95	36.60	36.65	36.69	6127728	2248.14	11876	2467230	40.26
IDBIGOLD	EQ	31-May-2022	4688.00	4699.70	4700.00	4615.95	4650.00	4638.45	4639.90	561	26.03	33	355	63.28
IDEA	EQ	31-May-2022	9.30	9.30	10.20	9.25	9.55	9.60	9.81	450301959	44178.35	213007	95179457	21.14
IDFC	EQ	31-May-2022	49.80	49.50	50.30	49.20	49.35	49.45	49.64	4299748	2134.40	7878	2081145	48.40
IDFCFIRSTB	EQ	31-May-2022	36.45	36.40	37.00	36.05	36.05	36.30	36.55	17785455	6500.98	44178	5863316	32.97
IDFNIFTYET	EQ	31-May-2022	176.22	175.20	175.99	174.50	175.57	175.57	175.37	69	0.12	16	56	81.16
IEX	EQ	31-May-2022	192.35	192.35	197.60	190.45	194.10	194.65	194.24	7587990	14739.28	61658	2449377	32.28
IFBAGRO	EQ	31-May-2022	569.50	569.95	572.00	555.30	561.30	558.00	561.58	8475	47.59	564	6161	72.70
IFBIND	EQ	31-May-2022	857.25	861.55	878.00	855.05	867.00	866.90	868.58	10413	90.44	995	4547	43.67
IFCI	EQ	31-May-2022	10.05	10.05	10.15	9.85	10.05	10.00	10.03	2599824	260.75	5878	845073	32.51
IFCI	NL	31-May-2022	1034.22	1040.00	1040.00	1039.85	1040.00	1040.00	1039.98	160	1.66	4	160	100.00
IFGLEXPOR	EQ	31-May-2022	271.30	272.05	275.95	265.05	269.45	266.50	271.72	12275	33.35	365	10005	81.51
IGARASHI	EQ	31-May-2022	296.55	297.90	303.20	291.00	293.00	293.70	296.05	33653	99.63	2130	16267	48.34
IGL	EQ	31-May-2022	376.45	374.00	388.25	373.00	377.30	378.20	380.70	6439823	24516.42	55234	3632878	56.41
IGPL	EQ	31-May-2022	615.35	620.00	633.50	611.05	622.00	624.50	623.63	24276	151.39	2040	11939	49.18
IIFCL	N2	31-May-2022	1072.20	1071.00	1080.00	1071.00	1080.00	1080.00	1074.71	340	3.65	3	340	100.00
IIFCL	N4	31-May-2022	1325.02	1329.00	1329.00	1327.00	1328.00	1327.68	1328.35	142	1.89	7	132	92.96
IIFL	EQ	31-May-2022	305.80	306.70	329.80	304.30	328.65	321.30	319.11	1410801	4502.05	13086	1038418	73.60
IIFL	N4	31-May-2022	1020.00	1024.00	1024.00	1014.10	1019.00	1019.00	1020.34	65	0.66	5	25	38.46
IIFL	N5	31-May-2022	1031.12	1038.90	1039.00	1038.75	1039.00	1039.00	1038.91	59	0.61	4	59	100.00
IIFL	N6	31-May-2022	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	21	0.21	1	21	100.00
IIFL	N9	31-May-2022	1026.00	1037.99	1038.00	1037.99	1038.00	1038.00	1038.00	2	0.02	2	1	50.00
IIFL	NE	31-May-2022	986.99	1000.00	1000.00	986.00	994.00	986.81	996.91	202	2.01	8	202	100.00
IIFL	NF	31-May-2022	979.36	980.00	982.00	980.00	982.00	982.00	981.78	1801	17.68	19	1801	100.00
IIFL	NG	31-May-2022	980.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	3	100	100.00
IIFL	NH	31-May-2022	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	16	0.16	1	16	100.00
IIFL	NI	31-May-2022	1020.21	1001.21	1001.21	1001.21	1001.21	1001.21	1001.21	20	0.20	1	20	100.00
IIFL	NL	31-May-2022	944.50	946.00	948.00	945.00	947.00	947.00	946.63	1231	11.65	24	1231	100.00
IIFL	NM	31-May-2022	980.00	970.00	970.00	947.00	947.00	947.00	964.63	8	0.08	4	7	87.50
IIFLSEC	EQ	31-May-2022	75.95	76.20	79.80	75.75	78.50	78.70	78.19	462453	361.59	7320	120988	26.16
IIFLWAM	EQ	31-May-2022	1518.00	1518.00	1580.00	1500.00	1561.25	1566.40	1543.59	21336	329.34	2400	7883	36.95
IIHFL	N4	31-May-2022	1002.35	1002.35	1009.50	1001.00	1009.00	1009.00	1007.02	290	2.92	9	210	72.41
IIHFL	N5	31-May-2022	978.86	979.00	985.00	979.00	980.00	980.00	983.37	2065	20.31	35	1731	83.83
IIHFL	N6	31-May-2022	1000.00	1000.50	1014.00	1000.50	1005.60	1005.60	1004.25	160	1.61	13	160	100.00
IIHFL	N9	31-May-2022	940.00	940.50	942.00	940.50	940.50	940.50	941.50	1510	14.22	9	1510	100.00
IIHFL	NC	31-May-2022	923.00	925.00	925.00	924.90	924.90	924.90	924.93	15	0.14	2	15	100.00
IITL	BE	31-May-2022	117.85	121.40	121.40	112.00	112.00	112.25	116.71	58	0.07	7	-	-
IL&FSENGG	BZ	31-May-2022	14.80	14.20	15.50	14.20	15.05	14.80	15.12	46906	7.09	77	-	-
IL&FSTRANS	BZ	31-May-2022	4.00	4.00	4.15	3.95	4.00	4.15	4.05	25834	1.05	78	-	-
IMAGICAA	EQ	31-May-2022	14.25	14.60	14.60	13.90	14.35	14.20	14.28	77195	11.02	466	53556	69.38
IMFA	EQ	31-May-2022	295.80	296.00	309.50	292.00	299.70	301.50	303.99	103086	313.37	4922	38152	37.01
IMPAL	EQ	31-May-2022	760.75	768.35	779.30	760.45	777.95	777.75	772.63	339	2.62	53	181	53.39
IMPEXFERRO	EQ	31-May-2022	10.50	11.00	11.00	11.00	11.00	11.00	11.00	23248	2.56	30	23248	100.00
INCREDIBLE	EQ	31-May-2022	22.55	22.55	23.10	21.60	22.55	22.25	22.22	3367	0.75	83	1597	47.43
INDBANK	EQ	31-May-2022	23.80	23.90	24.20	23.10	23.85	23.80	23.77	66500	15.80	727	31860	47.91
INDHOTEL	EQ	31-May-2022	237.80	237.90	240.15	234.25	234.50	235.00	236.67	5005169	11845.49	29092	2118277	42.32
INDIACEM	EQ	31-May-2022	171.30	170.95	173.70	168.00	169.25	169.10	170.88	2960416	5058.81	19746	523826	17.69
INDIAGLYCO	EQ	31-May-2022	873.95	880.00	887.00	860.10	864.90	867.65	876.68	83310	730.36	4801	32296	38.77
INDIAMART	EQ	31-May-2022	4546.45	4574.00	4693.70	4533.00	4552.85	4554.50	4605.48	152283	7013.37	20623	46197	30.34
INDIANB	EQ	31-May-2022	167.55	167.55	173.00	164.20	170.05	169.45	169.68	7358370	12485.80	41138	5610282	76.24
INDIANCARD	EQ	31-May-2022	253.20	259.90	259.90	247.30	248.35	249.35	253.81	4660	11.83	345	1737	37.27
INDIANHUME	EQ	31-May-2022	157.70	158.90	162.75	158.00	162.00	161.85	160.94	21852	35.17	633	14111	64.58
INDIGO	EQ	31-May-2022	1808.90	1810.00	1849.45	1785.60	1840.00	1838.55	1829.65	987688	18071.27	35835	405316	41.04
INDIGOPNTS	EQ	31-May-2022	1575.25	1602.00	1628.05	1560.55	1594.00	1600.35	1598.41	21564	344.68	4773	6545	30.35
INDIGRID	IV	31-May-2022	142.00	142.50	142.50	135.55	136.89	136.04	137.71	2623194	3612.29	14196	2288742	87.25
INDIGRID	ND	31-May-2022	1010.00	1010.25	1010.25	1010.00	1010.00	1010.00	1010.06	100	1.01	2	100	100.00
INDIGRID	NH	31-May-2022	1011.00	1011.00	1011.00	960.00	960.00	960.00	985.50	2	0.02	2	1	50.00
INDIGRID	NJ	31-May-2022	1025.65	1029.99	1031.99	1025.26	1029.01	1029.01	1027.18	572	5.88	8	339	59.27
INDLMETER	BE	31-May-2022	12.15	11.75	12.45	11.75	11.85	12.10	12.05	2872	0.35	42	-	-
INDNIPPON	EQ	31-May-2022	388.70	387.00	412.00	387.00	412.00	407.20	402.27	35697	143.60	1474	21129	59.19
INDOAMIN	EQ	31-May-2022	100.45	94.00	97.95	93.95	96.90	96.40	96.07	27103	26.04	1004	12533	46.24
INDOBORAX	EQ	31-May-2022	132.60	136.00	136.00	109.50	111.60	110.60	114.44	453044	518.46	9948	252255	55.68
INDOCO	EQ	31-May-2022	351.70	350.85	354.00	348.55	353.25	353.15	352.55	28097	99.06	2069	15703	55.89
INDORAMA	EQ	31-May-2022	69.25	69.65	69.90	67.80	68.20	68.60	68.65	102781	70.56	1696	61458	59.80
INDOSOLAR	BZ	31-May-2022	3.95	4.10	4.10	4.10	4.10	4.10	4.10	171188	7.02	116	-	-
INDOSTAR	EQ	31-May-2022	152.45	152.35	154.45	148.55	151.00	151.15	150.95	33699	50.87	840	16736	49.66
INDOTECH	EQ	31-May-2022	187.35	190.95	196.45	186.95	193.95	192.70	193.91	20234	39.24	550	8434	41.68
INDOTHAI	EQ	31-May-2022	300.00	315.00	315.00	300.25	309.80	307.95	307.24	5414	16.63	669	2025	37.40
INDOWIND	BE	31-May-2022	14.55	15.10	15.25	13.85	15.15	15.20	15.06	82116	12.36	850	-	-
INDRAMEDCO	EQ	31-May-2022	59.90	61.00	61.35	59.60	60.25	60.25	60.48	95495	57.75	1462	49044	51.36
INDSWFTLAB	EQ	31-May-2022	55.35	54.30	57.20	54.30	56.60	56.55	56.39	56007	31.58	979	32338	57.74
INDSWFTLTD	EQ	31-May-2022	9.20	9.50	9.50	9.05	9.20	9.10	9.15	20213	1.85	109	7122	35.23
INDTERRAIN	EQ	31-May-2022	46.05	45.10	47.45	45.10	46.15	45.90	46.22	63588	29.39	653	38922	61.21
INDUSINDBK	EQ	31-May-2022	936.20	926.00	939.95	926.00	929.00	930.85	934.06	1249259	11668.77	33273	356848	28.56
INDUSTOWER	EQ	31-May-2022	200.45	202.00	203.15	199.85	201.90	201.80	201.56	3687446	7432.42	32277	2127385	57.69
INEOSSTYRO	EQ	31-May-2022	891.55	893.95	909.00	879.55	903.75	904.25	899.78	150980	1358.49	8113	70567	46.74
INFIBEAM	EQ	31-May-2022	15.15	15.20	15.20	14.40	14.60	14.75	14.84	2826094	419.41	3984	2098153	74.24
INFOBEAN	EQ	31-May-2022	717.05	735.00	756.50	711.40	721.50	728.10	737.05	64099	472.44	5002	27985	43.66
INFOMEDIA	BE	31-May-2022	4.90	4.70	5.00	4.70	4.70	4.70	4.77	1060	0.05	4	-	-
INFRABEES	EQ	31-May-2022	505.01	550.50	550.50	502.82	505.11	509.18	507.84	1423	7.23	123	471	33.10
INFY	EQ	31-May-2022	1526.80	1510.70	1518.00	1488.15	1510.00	1503.60	1503.66	16033857	241094.58	208356	10278901	64.11
INGERRAND	EQ	31-May-2022	1564.35	1564.35	1578.00	1526.65	1568.00	1561.20	1551.44	19810	307.34	3323	10270	51.84
INNOVATIVE	ST	31-May-2022	3.65	3.50	3.60	3.50	3.50	3.50	3.54	63000	2.23	15	63000	100.00
INOXLEISUR	EQ	31-May-2022	507.00	508.00	514.35	496.00	504.00	503.50	507.75	729371	3703.40	14757	275212	37.73
INOXWIND	EQ	31-May-2022	86.50	88.40	90.30	86.55	88.40	88.60	88.34	206505	182.42	3864	81878	39.65
INSECTICID	EQ	31-May-2022	774.40	778.00	786.00	765.95	785.00	782.60	779.60	26226	204.46	1741	12841	48.96
INSPIRISYS	EQ	31-May-2022	61.20	63.90	63.90	59.05	60.15	61.45	61.27	21283	13.04	278	14384	67.58
INTELLECT	EQ	31-May-2022	673.85	676.00	683.70	665.00	673.10	673.00	675.42	507533	3427.97	17830	144422	28.46
INTENTECH	EQ	31-May-2022	70.20	73.20	82.30	73.20	76.80	76.00	78.93	636191	502.15	7811	203300	31.96
INTLCONV	EQ	31-May-2022	60.55	61.00	63.00	60.00	61.05	61.90	61.93	114060	70.64	4420	64364	56.43
INVENTURE	EQ	31-May-2022	2.95	2.95	3.00	2.90	2.95	2.95	2.95	2440505	72.05	2907	1146892	46.99
IOB	EQ	31-May-2022	18.25	18.45	18.80	18.20	18.30	18.30	18.56	4052376	752.11	7265	1275262	31.47
IOC	EQ	31-May-2022	116.10	115.70	117.50	115.50	116.15	116.00	116.24	13283897	15441.73	52490	7196663	54.18
IOLCP	EQ	31-May-2022	386.45	369.00	374.45	352.70	355.00	358.60	362.88	834188	3027.10	24806	442889	53.09
IONEXCHANG	EQ	31-May-2022	1808.75	1824.40	1875.00	1823.70	1858.00	1854.10	1847.68	27548	509.00	2817	19589	71.11
IPCALAB	EQ	31-May-2022	900.35	904.90	924.10	892.20	902.50	902.60	906.48	472699	4284.94	21428	171383	36.26
IPL	EQ	31-May-2022	232.10	233.10	245.40	230.55	240.00	239.65	238.39	232132	553.37	5928	114566	49.35
IRB	EQ	31-May-2022	224.15	224.75	226.80	219.30	220.40	220.85	222.86	1062078	2367.00	7100	685610	64.55
IRBINVIT	IV	31-May-2022	54.22	54.35	54.50	54.00	54.47	54.20	54.33	293204	159.29	608	258951	88.32
IRCON	EQ	31-May-2022	39.90	40.15	40.25	39.90	39.95	40.05	40.05	412535	165.23	2074	264055	64.01
IRCTC	EQ	31-May-2022	695.10	705.00	711.00	677.35	690.50	692.65	691.09	8925215	61680.92	160223	1598180	17.91
IREDA	N3	31-May-2022	1320.00	1383.00	1383.00	1228.10	1228.10	1228.10	1305.55	2	0.03	2	1	50.00
IREDA	N6	31-May-2022	1299.90	1301.00	1301.00	1301.00	1301.00	1301.00	1301.00	50	0.65	1	50	100.00
IREDA	N7	31-May-2022	1193.00	1193.79	1193.79	1193.79	1193.79	1193.79	1193.79	1	0.01	1	1	100.00
IRFC	EQ	31-May-2022	21.25	21.25	21.30	21.20	21.25	21.20	21.23	2753514	584.64	6601	1407277	51.11
IRFC	N2	31-May-2022	1183.90	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	10	0.12	1	10	100.00
IRFC	N7	31-May-2022	1050.00	1095.00	1095.00	1090.00	1094.98	1094.98	1090.96	1103	12.03	5	1103	100.00
IRFC	NA	31-May-2022	1215.07	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	25	0.31	1	25	100.00
IRFC	NE	31-May-2022	1220.75	1240.00	1240.00	1239.50	1239.50	1239.50	1239.81	162	2.01	7	162	100.00
IRFC	NJ	31-May-2022	1177.22	1177.00	1181.00	1177.00	1181.00	1181.00	1179.25	2160	25.47	13	1491	69.03
IRFC	NM	31-May-2022	1180.00	1153.01	1170.00	1153.01	1170.00	1170.00	1164.32	619	7.21	4	500	80.78
IRFC	NO	31-May-2022	1205.00	1215.00	1231.45	1215.00	1215.00	1215.00	1223.33	2667	32.63	5	2667	100.00
IRIS	EQ	31-May-2022	81.80	82.55	83.10	80.25	81.00	80.80	81.24	8691	7.06	217	6087	70.04
IRISDOREME	EQ	31-May-2022	217.90	217.90	219.50	214.00	214.00	216.65	217.07	28975	62.90	383	3162	10.91
ISEC	EQ	31-May-2022	446.30	449.40	452.75	438.10	446.70	447.00	448.21	906862	4064.66	20987	671631	74.06
ISFT	EQ	31-May-2022	190.15	191.80	191.80	175.30	185.10	187.35	183.81	41761	76.76	991	21586	51.69
ISGEC	EQ	31-May-2022	494.30	495.60	502.15	484.75	488.00	490.15	493.63	100316	495.19	7449	64855	64.65
ISMTLTD	BE	31-May-2022	52.80	55.40	55.40	55.40	55.40	55.40	55.40	45974	25.47	67	-	-
ITBEES	EQ	31-May-2022	30.55	32.00	33.00	30.13	30.67	30.62	30.38	5286646	1606.03	4387	4028314	76.20
ITC	EQ	31-May-2022	269.05	269.05	274.50	266.40	271.20	270.65	270.75	23208345	62835.90	98915	12973848	55.90
ITDC	EQ	31-May-2022	333.15	334.85	337.00	331.00	331.35	332.70	334.30	6638	22.19	527	3208	48.33
ITDCEM	EQ	31-May-2022	59.35	59.30	62.00	59.30	60.50	60.35	61.27	473863	290.32	3910	213269	45.01
ITI	EQ	31-May-2022	93.20	92.10	94.00	90.35	91.70	91.85	92.47	328791	304.03	4300	80163	24.38
IVC	EQ	31-May-2022	6.65	6.75	7.30	6.75	7.25	7.15	7.13	540659	38.52	938	325134	60.14
IVP	EQ	31-May-2022	153.50	151.50	160.00	143.35	153.25	154.40	154.22	27837	42.93	604	14521	52.16
IVZINGOLD	EQ	31-May-2022	4577.00	4588.40	4600.00	4587.95	4595.00	4595.00	4594.54	37	1.70	12	31	83.78
IVZINNIFTY	EQ	31-May-2022	1830.65	1821.25	1821.25	1810.40	1816.85	1816.85	1817.57	7	0.13	6	1	14.29
IWEL	EQ	31-May-2022	539.45	558.90	561.55	515.15	559.90	543.95	542.93	564	3.06	102	288	51.06
IZMO	EQ	31-May-2022	71.75	72.95	74.90	70.00	73.70	73.85	73.46	30543	22.44	550	18621	60.97
J&KBANK	EQ	31-May-2022	30.15	30.20	30.30	29.65	30.20	29.95	30.04	897050	269.44	3089	372306	41.50
JAGRAN	EQ	31-May-2022	60.95	60.50	60.50	58.50	59.15	59.55	59.66	239763	143.04	2493	159273	66.43
JAGSNPHARM	EQ	31-May-2022	298.05	284.00	297.00	284.00	293.50	292.35	290.28	49803	144.57	1614	21810	43.79
JAIBALAJI	EQ	31-May-2022	47.45	46.75	48.45	46.75	47.00	46.85	47.38	19824	9.39	330	14124	71.25
JAICORPLTD	EQ	31-May-2022	118.40	118.50	120.60	117.05	118.25	117.95	118.68	1582166	1877.70	11388	279201	17.65
JAINAM	SM	31-May-2022	175.50	172.00	172.00	172.00	172.00	172.00	172.00	2000	3.44	1	2000	100.00
JAINSTUDIO	BZ	31-May-2022	2.40	2.40	2.40	2.30	2.30	2.30	2.38	401	0.01	3	-	-
JAIPURKURT	EQ	31-May-2022	59.10	61.05	61.10	58.30	58.80	59.70	59.74	1928	1.15	44	982	50.93
JAMNAAUTO	EQ	31-May-2022	113.30	114.00	114.95	109.00	110.40	110.40	111.37	3675663	4093.45	24697	2767335	75.29
JASH	EQ	31-May-2022	658.65	670.00	673.75	637.00	656.00	664.20	652.67	12933	84.41	763	7434	57.48
JAYAGROGN	EQ	31-May-2022	240.00	249.10	249.10	240.60	242.75	243.25	244.71	51850	126.88	2897	25323	48.84
JAYBARMARU	EQ	31-May-2022	142.30	142.30	147.00	139.00	144.00	144.55	144.26	23548	33.97	575	15087	64.07
JAYNECOIND	EQ	31-May-2022	21.90	22.95	22.95	22.95	22.95	22.95	22.95	69954	16.05	77	49954	71.41
JAYSREETEA	EQ	31-May-2022	98.20	97.25	98.50	95.10	95.95	96.45	97.00	71941	69.78	1316	42852	59.57
JBCHEPHARM	EQ	31-May-2022	1646.05	1662.00	1662.00	1611.70	1629.90	1625.65	1623.23	19274	312.86	3373	9115	47.29
JBFIND	EQ	31-May-2022	13.30	13.50	13.95	13.40	13.95	13.95	13.76	158957	21.88	464	126183	79.38
JBMA	EQ	31-May-2022	435.15	435.15	446.00	426.00	433.95	429.65	436.03	92144	401.78	4885	59513	64.59
JCHAC	EQ	31-May-2022	1792.75	1801.75	1837.15	1761.05	1778.00	1767.60	1794.20	6342	113.79	1094	2400	37.84
JETAIRWAYS	BZ	31-May-2022	112.75	107.15	107.15	107.15	107.15	107.15	107.15	43360	46.46	783	-	-
JETFREIGHT	EQ	31-May-2022	28.25	27.75	28.70	26.90	28.30	27.80	27.71	18128	5.02	218	10565	58.28
JHS	EQ	31-May-2022	24.35	24.10	24.90	23.65	23.90	24.00	24.35	49814	12.13	415	32606	65.46
JINDALPHOT	EQ	31-May-2022	228.30	233.00	234.00	213.00	215.05	216.40	220.34	45326	99.87	1512	25002	55.16
JINDALPOLY	EQ	31-May-2022	1092.45	1089.00	1130.00	1076.00	1095.00	1101.45	1104.58	166358	1837.55	13898	35065	21.08
JINDALSAW	EQ	31-May-2022	85.60	86.90	88.50	86.05	86.50	86.85	87.02	724949	630.82	6751	201256	27.76
JINDALSTEL	EQ	31-May-2022	386.95	381.10	392.80	373.75	378.95	377.85	380.14	65903602	250524.38	222567	30650984	46.51
JINDRILL	EQ	31-May-2022	193.05	191.05	202.70	191.05	199.50	200.35	198.36	62658	124.29	1240	33653	53.71
JINDWORLD	BE	31-May-2022	249.10	252.95	261.55	252.95	261.55	261.55	260.29	6713	17.47	176	-	-
JISLDVREQS	EQ	31-May-2022	20.15	20.95	21.90	20.50	20.90	20.75	21.10	98251	20.74	374	66049	67.22
JISLJALEQS	EQ	31-May-2022	37.80	42.00	42.00	39.75	40.30	40.25	40.75	6535340	2663.24	14342	2744128	41.99
JITFINFRA	BE	31-May-2022	132.30	134.00	137.30	130.00	131.00	130.60	132.96	28179	37.47	204	-	-
JKCEMENT	EQ	31-May-2022	2425.00	2424.95	2424.95	2366.30	2389.50	2382.25	2390.05	69400	1658.70	6863	23062	33.23
JKIL	EQ	31-May-2022	247.20	249.90	254.00	242.00	244.25	244.20	248.71	1143342	2843.62	22292	364835	31.91
JKLAKSHMI	EQ	31-May-2022	451.65	454.95	460.00	441.00	442.00	443.95	450.75	169001	761.78	6580	101491	60.05
JKPAPER	EQ	31-May-2022	342.10	343.80	353.00	328.30	333.95	336.25	341.61	2938177	10037.24	37631	1352622	46.04
JKTYRE	EQ	31-May-2022	115.80	115.70	116.80	115.05	115.70	115.40	115.95	425304	493.14	4586	130540	30.69
JMA	EQ	31-May-2022	71.40	72.00	73.85	71.00	71.50	71.50	72.35	17122	12.39	287	11454	66.90
JMCPROJECT	EQ	31-May-2022	79.00	79.45	80.95	72.55	78.30	78.45	77.84	74216	57.77	1421	32312	43.54
JMFINANCIL	EQ	31-May-2022	63.15	63.40	66.40	63.00	65.60	65.55	64.85	906696	587.95	6209	623140	68.73
JOCIL	EQ	31-May-2022	188.60	188.30	192.35	186.00	187.00	187.25	188.90	8542	16.14	291	5344	62.56
JPASSOCIAT	EQ	31-May-2022	8.35	8.35	8.50	8.20	8.25	8.30	8.37	5296993	443.20	5407	3002368	56.68
JPINFRATEC	BE	31-May-2022	2.55	2.65	2.65	2.50	2.60	2.55	2.60	651420	16.93	895	-	-
JPOLYINVST	EQ	31-May-2022	235.90	247.50	247.65	247.50	247.65	247.65	247.64	2043	5.06	39	2043	100.00
JPPOWER	EQ	31-May-2022	6.65	6.65	6.95	6.60	6.95	6.90	6.89	79960548	5506.78	23727	52824269	66.06
JSL	EQ	31-May-2022	115.15	115.75	115.75	110.85	112.40	112.00	112.73	2908386	3278.56	36179	1503234	51.69
JSLHISAR	EQ	31-May-2022	232.40	230.00	230.40	219.50	221.00	221.30	224.26	462175	1036.46	10137	249856	54.06
JSLL	SM	31-May-2022	147.75	147.50	153.00	147.35	152.50	152.25	150.88	22000	33.19	22	15000	68.18
JSWENERGY	EQ	31-May-2022	284.45	283.00	284.00	274.00	276.60	276.65	277.62	530814	1473.65	10361	301620	56.82
JSWHL	EQ	31-May-2022	3499.75	3499.75	3522.70	3436.70	3442.00	3469.20	3474.92	525	18.24	225	357	68.00
JSWISPL	EQ	31-May-2022	25.30	25.45	25.80	25.20	25.65	25.50	25.53	5353131	1366.87	7508	3168913	59.20
JSWSTEEL	EQ	31-May-2022	538.85	537.60	558.30	532.20	555.25	551.25	549.82	20152169	110800.38	126257	10700860	53.10
JTEKTINDIA	EQ	31-May-2022	73.50	74.50	76.00	73.25	74.00	73.70	74.01	58619	43.39	1082	33901	57.83
JTLINFRA	EQ	31-May-2022	218.90	217.60	223.15	212.00	214.50	214.95	218.15	74488	162.50	1374	54176	72.73
JUBLFOOD	EQ	31-May-2022	566.85	556.00	565.00	547.20	550.90	550.95	552.55	8026161	44348.85	151985	2837248	35.35
JUBLINDS	EQ	31-May-2022	418.90	425.00	425.00	411.40	412.30	413.20	417.57	10947	45.71	813	6028	55.07
JUBLINGREA	EQ	31-May-2022	491.80	494.30	514.70	488.05	512.00	506.10	502.42	1520305	7638.25	30421	872791	57.41
JUBLPHARMA	EQ	31-May-2022	407.10	409.20	413.25	378.05	385.90	384.25	391.00	334912	1309.49	13638	206795	61.75
JUNIORBEES	EQ	31-May-2022	410.57	438.00	438.00	405.02	411.00	411.45	412.45	94069	387.99	4396	64899	68.99
JUSTDIAL	EQ	31-May-2022	688.05	686.70	686.70	650.50	658.90	661.50	670.40	364769	2445.43	13272	193410	53.02
JYOTHYLAB	EQ	31-May-2022	155.00	155.00	155.50	148.50	149.50	149.00	151.23	484345	732.46	7828	276822	57.15
JYOTISTRUC	BZ	31-May-2022	19.15	19.35	19.50	18.25	18.80	18.45	18.57	48436	8.99	102	-	-
KABRAEXTRU	EQ	31-May-2022	345.50	349.70	349.70	335.10	343.00	342.50	345.88	27287	94.38	1261	13402	49.11
KAJARIACER	EQ	31-May-2022	1072.90	1068.00	1068.00	1014.20	1029.05	1032.85	1053.29	191030	2012.10	11539	130329	68.22
KAKATCEM	EQ	31-May-2022	216.05	216.00	219.90	212.30	216.50	217.15	217.47	13249	28.81	603	7396	55.82
KALPATPOWR	EQ	31-May-2022	358.75	352.20	364.00	352.20	361.50	360.55	360.05	53845	193.87	3305	23924	44.43
KALYANIFRG	BE	31-May-2022	170.80	175.00	178.00	170.50	170.50	170.50	176.31	1042	1.84	21	-	-
KALYANKJIL	EQ	31-May-2022	59.40	59.80	60.80	59.10	60.05	60.15	60.14	424241	255.13	4253	197218	46.49
KAMATHOTEL	EQ	31-May-2022	65.95	65.10	66.55	60.70	64.35	64.80	64.37	96550	62.15	1558	55629	57.62
KAMDHENU	EQ	31-May-2022	189.65	193.90	193.90	186.35	190.00	189.25	190.03	22573	42.89	1150	9431	41.78
KANANIIND	BE	31-May-2022	30.40	28.90	28.90	28.90	28.90	28.90	28.90	23003	6.65	221	-	-
KANORICHEM	EQ	31-May-2022	124.65	130.85	130.85	127.60	130.85	130.85	130.82	17824	23.32	130	13098	73.49
KANPRPLA	EQ	31-May-2022	127.25	128.75	129.90	122.00	127.20	127.60	126.92	13810	17.53	541	6361	46.06
KANSAINER	EQ	31-May-2022	404.25	406.40	414.50	396.40	396.70	400.20	404.35	202575	819.11	10239	112775	55.67
KAPSTON	BE	31-May-2022	148.70	143.25	155.00	143.25	151.00	149.55	148.76	3345	4.98	78	-	-
KARMAENG	BE	31-May-2022	28.85	27.45	27.50	27.45	27.45	27.45	27.46	4850	1.33	42	-	-
KARURVYSYA	EQ	31-May-2022	45.80	46.05	46.05	44.75	45.00	44.95	45.43	1660255	754.20	4964	941352	56.70
KAUSHALYA	EQ	31-May-2022	4.05	3.85	4.00	3.85	3.90	3.90	3.92	73988	2.90	177	56306	76.10
KAVVERITEL	EQ	31-May-2022	9.55	10.00	10.00	9.30	9.85	9.65	9.63	10397	1.00	86	4818	46.34
KAYA	EQ	31-May-2022	318.90	322.00	322.00	310.55	313.00	311.80	314.83	15298	48.16	794	10548	68.95
KBCGLOBAL	EQ	31-May-2022	4.80	4.90	5.00	4.65	5.00	5.00	4.97	5464998	271.40	2918	2890536	52.89
KCP	EQ	31-May-2022	112.25	112.25	113.20	109.25	110.40	110.70	111.46	125997	140.44	2962	68776	54.59
KCPSUGIND	EQ	31-May-2022	23.20	23.05	24.20	23.00	23.45	23.40	23.62	627710	148.29	2427	300464	47.87
KDDL	EQ	31-May-2022	728.15	739.00	764.55	727.70	764.55	764.55	757.78	5376	40.74	253	4088	76.04
KEC	EQ	31-May-2022	385.45	386.60	401.50	386.60	400.00	396.10	394.98	286343	1130.99	8045	212397	74.18
KECL	EQ	31-May-2022	23.70	24.85	24.85	24.05	24.85	24.85	24.83	256551	63.71	473	140443	54.74
KEERTI	EQ	31-May-2022	16.40	16.25	16.65	15.45	16.50	16.25	16.13	2779	0.45	48	2096	75.42
KEI	EQ	31-May-2022	1244.35	1269.50	1274.00	1217.10	1229.90	1236.30	1252.69	221269	2771.81	17514	102264	46.22
KELLTONTEC	EQ	31-May-2022	73.60	74.75	77.20	73.10	75.00	75.00	75.32	393418	296.32	3521	223718	56.87
KENNAMET	EQ	31-May-2022	1833.20	1833.20	1833.20	1797.65	1831.40	1830.65	1824.28	4113	75.03	815	2339	56.87
KERNEX	BE	31-May-2022	161.70	163.45	169.75	155.95	169.75	169.75	167.33	16875	28.24	148	-	-
KESORAMIND	EQ	31-May-2022	53.10	52.80	53.80	52.60	52.75	52.95	53.15	171416	91.10	1300	83640	48.79
KEYFINSERV	EQ	31-May-2022	93.50	90.00	98.95	88.80	92.25	94.35	93.65	5562	5.21	278	2708	48.69
KHADIM	EQ	31-May-2022	192.65	190.00	216.30	189.35	210.20	213.05	210.94	176612	372.55	6150	57763	32.71
KHAICHEM	EQ	31-May-2022	107.35	105.00	112.70	105.00	111.60	111.80	111.01	238938	265.25	3282	137807	57.67
KHAITANLTD	BE	31-May-2022	43.60	42.55	44.75	42.50	44.50	44.40	44.19	1170	0.52	16	-	-
KHANDSE	BE	31-May-2022	30.50	32.00	32.00	29.50	32.00	31.50	31.34	29761	9.33	94	-	-
KHFM	SM	31-May-2022	41.75	41.70	41.70	41.70	41.70	41.70	41.70	3100	1.29	1	3100	100.00
KICL	EQ	31-May-2022	1572.25	1540.00	1687.90	1540.00	1610.00	1619.10	1629.64	1678	27.35	231	1089	64.90
KILITCH	EQ	31-May-2022	160.30	164.80	176.20	158.25	171.40	171.05	169.01	18556	31.36	805	8901	47.97
KIMS	EQ	31-May-2022	1262.25	1271.85	1360.00	1258.50	1280.00	1311.50	1299.49	606581	7882.46	9268	532703	87.82
KINGFA	EQ	31-May-2022	945.20	949.85	960.00	940.00	951.90	949.45	950.80	2089	19.86	273	1408	67.40
KIOCL	EQ	31-May-2022	199.80	200.00	202.80	197.50	199.00	197.95	199.02	46810	93.16	2096	23187	49.53
KIRIINDUS	EQ	31-May-2022	432.60	425.00	438.00	424.00	434.90	433.35	434.08	86448	375.25	5439	48612	56.23
KIRLFER	EQ	31-May-2022	218.15	218.20	226.90	216.55	225.00	224.80	223.53	113512	253.73	5162	59863	52.74
KIRLOSBROS	EQ	31-May-2022	270.50	273.00	273.00	262.00	262.50	265.00	267.36	12666	33.86	948	7804	61.61
KIRLOSENG	EQ	31-May-2022	154.25	154.50	156.20	153.15	154.00	153.75	154.39	52083	80.41	1732	26754	51.37
KIRLOSIND	EQ	31-May-2022	1373.95	1399.00	1417.70	1350.70	1381.25	1362.30	1377.90	1513	20.85	284	803	53.07
KITEX	EQ	31-May-2022	243.05	244.00	247.75	242.15	244.45	244.85	245.28	212205	520.50	6011	59718	28.14
KKCL	EQ	31-May-2022	250.25	250.25	255.00	243.00	244.95	246.95	249.83	65176	162.83	3220	34005	52.17
KMSUGAR	EQ	31-May-2022	30.75	30.80	31.90	30.20	31.55	31.40	31.31	399759	125.15	2331	147406	36.87
KNAGRI	SM	31-May-2022	164.90	162.50	162.50	157.05	157.05	158.50	160.27	105600	169.25	62	72000	68.18
KNRCON	EQ	31-May-2022	244.05	270.00	270.00	255.00	255.60	260.00	263.23	2564666	6751.00	49154	296124	11.55
KOHINOOR	BE	31-May-2022	40.30	42.30	42.30	42.30	42.30	42.30	42.30	18599	7.87	55	-	-
KOKUYOCMLN	EQ	31-May-2022	60.50	60.50	60.90	59.75	60.30	60.40	60.39	44000	26.57	446	31839	72.36
KOLTEPATIL	EQ	31-May-2022	250.30	251.00	254.95	247.60	251.50	251.05	251.67	104431	262.82	3841	21280	20.38
KOPRAN	EQ	31-May-2022	221.65	223.75	232.90	220.00	228.50	227.30	227.23	91535	208.00	3306	43569	47.60
KOTAKALPHA	EQ	31-May-2022	29.23	29.33	29.49	29.01	29.45	29.37	29.36	184590	54.20	574	169716	91.94
KOTAKBANK	EQ	31-May-2022	1903.20	1891.10	1896.15	1828.35	1837.00	1846.85	1859.49	14830306	275767.65	132295	12110412	81.66
KOTAKBKETF	EQ	31-May-2022	362.12	370.89	370.89	355.25	358.88	358.95	359.96	70267	252.94	541	24848	35.36
KOTAKGOLD	EQ	31-May-2022	44.24	43.83	44.50	43.83	44.40	44.41	44.41	658775	292.54	640	547423	83.10
KOTAKIT	EQ	31-May-2022	29.95	30.80	30.95	29.76	30.27	30.20	30.07	33460	10.06	286	24566	73.42
KOTAKLOVOL	EQ	31-May-2022	12.86	13.24	13.24	12.13	12.53	12.70	12.39	3009	0.37	110	1806	60.02
KOTAKMID50	EQ	31-May-2022	78.89	77.50	91.00	77.05	77.75	79.60	77.80	747	0.58	43	448	59.97
KOTAKNIFTY	EQ	31-May-2022	175.15	176.89	176.89	174.28	175.39	175.11	175.08	46958	82.21	411	6829	14.54
KOTAKNV20	EQ	31-May-2022	92.88	93.50	94.40	91.60	93.80	93.56	93.18	6801	6.34	219	4518	66.43
KOTAKPSUBK	EQ	31-May-2022	253.80	254.00	257.96	252.12	252.50	253.82	255.23	12836	32.76	255	5306	41.34
KOTARISUG	EQ	31-May-2022	37.00	37.60	37.95	36.40	36.55	36.70	37.27	300265	111.90	2835	91909	30.61
KOTHARIPET	EQ	31-May-2022	89.75	89.75	92.40	87.65	91.80	91.05	90.84	73233	66.53	1591	37273	50.90
KOTHARIPRO	BE	31-May-2022	96.25	96.80	100.80	96.00	98.00	97.10	97.87	4009	3.92	47	-	-
KOTYARK	SM	31-May-2022	318.55	302.75	329.95	302.75	315.10	315.10	320.36	4000	12.81	9	2800	70.00
KOVAI	EQ	31-May-2022	1467.60	1476.00	1476.00	1402.10	1415.00	1414.30	1430.13	5275	75.44	1008	3436	65.14
KPIGREEN	EQ	31-May-2022	446.20	454.00	462.85	440.00	459.50	455.65	453.42	43900	199.05	5293	10261	23.37
KPITTECH	EQ	31-May-2022	521.70	524.00	532.70	514.00	530.60	530.30	527.25	1767883	9321.13	46594	613896	34.72
KPRMILL	EQ	31-May-2022	604.60	607.65	640.00	600.95	633.00	628.35	623.34	426811	2660.48	18960	203786	47.75
KRBL	EQ	31-May-2022	221.30	223.00	228.40	219.00	219.95	219.75	222.91	458903	1022.96	6584	184975	40.31
KREBSBIO	EQ	31-May-2022	116.95	118.00	118.90	113.70	114.30	115.85	116.13	17547	20.38	286	12887	73.44
KRIDHANINF	EQ	31-May-2022	4.95	4.85	5.05	4.50	4.80	4.85	4.63	238238	11.04	423	137395	57.67
KRISHANA	EQ	31-May-2022	319.80	329.40	329.40	314.15	315.50	318.10	322.16	21567	69.48	636	16212	75.17
KRISHIVAL	SM	31-May-2022	240.30	252.30	252.30	252.30	252.30	252.30	252.30	9000	22.71	2	9000	100.00
KRISHNADEF	SM	31-May-2022	76.55	76.00	80.30	74.45	80.00	79.95	77.51	30000	23.25	9	21000	70.00
KRITI	EQ	31-May-2022	91.75	91.75	91.75	85.35	86.20	86.25	87.45	82286	71.96	4377	43613	53.00
KRITIKA	EQ	31-May-2022	59.40	61.00	62.35	58.45	58.65	62.05	61.61	17702	10.91	281	11484	64.87
KRSNAA	EQ	31-May-2022	543.80	548.95	548.95	512.95	520.00	520.25	522.93	104231	545.06	6660	44931	43.11
KSB	EQ	31-May-2022	1412.85	1410.00	1415.00	1316.20	1326.60	1355.10	1361.35	130203	1772.52	9020	106552	81.84
KSCL	EQ	31-May-2022	574.70	576.60	588.45	574.70	575.00	578.50	581.40	154347	897.37	5869	79703	51.64
KSHITIJPOL	SM	31-May-2022	30.00	31.20	31.40	30.75	31.40	31.40	30.82	107318	33.07	6	102652	95.65
KSL	EQ	31-May-2022	300.05	304.55	314.00	302.40	308.00	309.85	309.80	85333	264.37	2443	34672	40.63
KSOLVES	SM	31-May-2022	340.00	350.00	350.00	340.95	348.90	348.35	345.52	8000	27.64	19	4800	60.00
KTKBANK	EQ	31-May-2022	65.30	65.00	67.65	64.55	66.95	67.15	66.40	2534501	1682.79	10461	1031337	40.69
KUANTUM	EQ	31-May-2022	71.30	71.50	78.00	70.10	71.10	72.05	74.35	85011	63.21	1539	23785	27.98
L&TFH	EQ	31-May-2022	76.50	76.70	77.20	75.55	75.75	75.80	76.31	7194342	5489.65	18010	3208925	44.60
L&TFINANCE	NE	31-May-2022	1051.34	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	1	0.01	1	1	100.00
L&TFINANCE	NU	31-May-2022	1085.00	1075.10	1075.10	1070.00	1070.00	1070.00	1074.55	109	1.17	7	89	81.65
L&TFINANCE	NY	31-May-2022	1040.21	1041.00	1049.00	1041.00	1049.00	1049.00	1044.92	240	2.51	5	240	100.00
L&TFINANCE	Y1	31-May-2022	1228.00	1222.00	1229.01	1222.00	1229.01	1229.01	1227.56	63	0.77	2	63	100.00
L&TFINANCE	Y3	31-May-2022	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	30	0.30	2	30	100.00
L&TFINANCE	Y5	31-May-2022	1058.00	1058.00	1070.00	1058.00	1065.00	1065.00	1060.39	389	4.12	6	299	76.86
L&TFINANCE	Y7	31-May-2022	1046.50	1040.00	1045.00	1040.00	1044.90	1044.90	1041.26	134	1.40	4	134	100.00
LAGNAM	EQ	31-May-2022	81.50	82.90	82.90	79.55	79.80	80.30	81.13	22818	18.51	254	17803	78.02
LAKPRE	BZ	31-May-2022	6.05	6.15	6.15	5.85	5.85	5.85	5.91	494	0.03	5	-	-
LALPATHLAB	EQ	31-May-2022	2096.30	2102.90	2155.00	2060.00	2075.00	2084.70	2113.81	687273	14527.64	43096	152406	22.18
LAMBODHARA	EQ	31-May-2022	83.35	85.00	85.00	82.05	83.90	83.75	83.68	11707	9.80	225	7589	64.82
LANCER	EQ	31-May-2022	206.35	209.90	226.95	200.30	220.00	220.20	212.79	103268	219.75	1734	41677	40.36
LAOPALA	EQ	31-May-2022	268.70	264.65	282.70	261.65	266.10	265.95	270.58	300538	813.21	13522	119535	39.77
LASA	EQ	31-May-2022	43.20	43.20	44.75	43.05	43.80	43.20	43.62	85143	37.14	812	56896	66.82
LATENTVIEW	EQ	31-May-2022	394.10	393.95	410.70	390.80	399.20	400.75	402.80	1067813	4301.20	29543	343176	32.14
LAURUSLABS	EQ	31-May-2022	562.80	562.70	572.45	560.20	569.90	567.45	567.94	835544	4745.38	12403	427714	51.19
LAXMICOT	EQ	31-May-2022	22.85	23.30	24.00	22.65	24.00	23.90	23.46	15722	3.69	110	12524	79.66
LAXMIMACH	EQ	31-May-2022	9106.00	9200.00	9468.75	9046.30	9309.00	9349.55	9266.13	5523	511.77	1905	1908	34.55
LCCINFOTEC	EQ	31-May-2022	3.05	3.05	3.05	2.90	3.00	3.00	2.99	159351	4.76	238	123022	77.20
LEMERITE	SM	31-May-2022	73.20	74.00	74.00	71.50	72.90	72.90	72.63	24000	17.43	15	16000	66.67
LEMONTREE	EQ	31-May-2022	59.80	61.80	66.20	60.25	66.15	64.20	63.54	13071310	8305.04	34588	8316895	63.63
LEXUS	SM	31-May-2022	70.95	73.80	73.80	70.10	73.00	72.75	72.13	17000	12.26	16	12000	70.59
LFIC	EQ	31-May-2022	98.40	104.00	104.00	95.55	95.80	96.20	97.87	2740	2.68	124	1131	41.28
LGBBROSLTD	EQ	31-May-2022	579.65	582.55	598.20	575.00	584.00	590.40	586.77	60549	355.29	3720	27334	45.14
LGBFORGE	EQ	31-May-2022	11.40	11.60	11.80	10.85	11.15	11.05	11.10	343122	38.08	1001	200107	58.32
LIBAS	EQ	31-May-2022	28.70	28.00	28.30	27.25	27.30	27.60	27.71	259456	71.89	720	108532	41.83
LIBERTSHOE	EQ	31-May-2022	155.80	151.55	154.20	149.00	150.35	150.45	150.97	352986	532.92	6239	98728	27.97
LICHSGFIN	EQ	31-May-2022	382.05	380.00	384.00	376.20	378.00	378.00	379.96	2210543	8399.13	20141	1028522	46.53
LICI	EQ	31-May-2022	837.75	810.00	822.00	810.00	810.85	811.30	815.91	4373090	35680.41	156207	1683405	38.49
LICNETFGSC	EQ	31-May-2022	21.80	21.80	21.84	21.62	21.77	21.76	21.76	55109	11.99	129	53894	97.80
LICNETFN50	EQ	31-May-2022	177.51	181.10	181.10	174.50	177.35	177.41	177.26	398	0.71	70	340	85.43
LICNETFSEN	EQ	31-May-2022	601.19	606.99	606.99	597.01	598.14	598.14	599.78	97	0.58	32	68	70.10
LICNFNHGP	EQ	31-May-2022	177.49	180.85	180.85	176.00	177.50	177.50	177.44	804	1.43	41	545	67.79
LIKHITHA	EQ	31-May-2022	284.10	284.10	289.20	280.90	282.00	283.50	284.78	18761	53.43	868	7868	41.94
LINC	EQ	31-May-2022	263.85	261.40	265.95	255.00	256.10	258.60	262.11	2521	6.61	185	1035	41.06
LINCOLN	EQ	31-May-2022	288.55	288.10	288.40	280.00	287.80	284.80	285.15	14767	42.11	925	7911	53.57
LINDEINDIA	EQ	31-May-2022	3009.00	3021.00	3082.00	2984.00	2997.00	2993.00	3019.83	48657	1469.36	7970	17651	36.28
LIQUIDBEES	EQ	31-May-2022	999.99	1003.16	1003.16	999.99	1000.00	999.99	1000.00	1276511	12765.11	5943	814778	63.83
LIQUIDETF	EQ	31-May-2022	1000.00	999.99	1000.01	999.99	1000.01	1000.00	1000.00	16249	162.49	93	8723	53.68
LODHA	EQ	31-May-2022	936.45	912.50	978.70	912.50	965.00	968.25	965.09	288527	2784.54	23434	160213	55.53
LOKESHMACH	EQ	31-May-2022	79.60	78.30	81.95	77.20	80.00	79.30	79.79	61615	49.16	1258	33989	55.16
LOTUSEYE	EQ	31-May-2022	49.30	49.05	50.00	48.05	49.55	49.55	49.31	3177	1.57	79	2710	85.30
LOVABLE	EQ	31-May-2022	136.10	131.70	134.80	130.70	133.35	132.50	132.28	18045	23.87	736	11018	61.06
LPDC	EQ	31-May-2022	7.25	7.15	7.60	7.10	7.60	7.50	7.42	59089	4.39	247	34382	58.19
LSIL	EQ	31-May-2022	12.25	12.70	12.70	11.85	12.10	12.15	12.27	2816507	345.51	4877	1455706	51.68
LT	EQ	31-May-2022	1660.85	1660.50	1674.40	1645.00	1648.40	1654.50	1658.33	3534742	58617.84	91334	2483096	70.25
LTGILTBEES	EQ	31-May-2022	22.10	22.06	22.22	21.99	22.07	22.06	22.11	37252	8.23	99	36056	96.79
LTI	EQ	31-May-2022	4191.10	4209.80	4278.00	4138.45	4265.00	4253.70	4242.58	687879	29183.81	47703	317440	46.15
LTTS	EQ	31-May-2022	3575.35	3574.80	3626.90	3465.70	3488.00	3502.35	3511.39	1057390	37129.10	43824	743556	70.32
LUMAXIND	EQ	31-May-2022	1174.70	1185.10	1229.00	1170.00	1193.50	1198.15	1196.82	34107	408.20	1996	17379	50.95
LUMAXTECH	EQ	31-May-2022	170.10	174.00	175.00	168.60	169.55	171.20	172.34	37322	64.32	1291	21296	57.06
LUPIN	EQ	31-May-2022	612.90	610.00	625.00	603.75	623.00	618.60	616.32	3069486	18917.71	37270	2164674	70.52
LUXIND	EQ	31-May-2022	2156.60	2100.00	2108.40	1997.00	2007.15	2006.35	2032.88	211489	4299.32	19610	88120	41.67
LXCHEM	EQ	31-May-2022	365.20	361.00	386.80	358.45	365.00	368.00	371.85	1562747	5811.13	36839	533569	34.14
LYKALABS	EQ	31-May-2022	126.70	126.00	126.00	120.40	120.40	120.40	120.92	86206	104.24	643	80538	93.43
LYPSAGEMS	EQ	31-May-2022	5.45	5.95	5.95	5.35	5.50	5.50	5.56	42421	2.36	198	12965	30.56
M&M	EQ	31-May-2022	998.35	997.95	1043.00	992.00	1032.00	1034.35	1031.40	13301109	137187.85	244629	6909245	51.94
M&MFIN	EQ	31-May-2022	179.10	180.00	180.35	177.20	178.00	178.30	178.53	3843381	6861.69	15910	1844715	48.00
M&MFIN	N1	31-May-2022	1060.00	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	20	0.21	1	20	100.00
M16RG	MF	31-May-2022	9.92	10.91	10.91	10.91	10.91	10.91	10.91	2000	0.22	1	2000	100.00
M17RD	MF	31-May-2022	13.05	13.05	13.05	13.05	13.05	13.05	13.05	5000	0.65	3	5000	100.00
MAANALU	EQ	31-May-2022	123.40	120.95	125.55	120.95	123.95	123.90	124.12	8403	10.43	335	6575	78.25
MACPOWER	EQ	31-May-2022	220.90	219.00	226.00	219.00	221.00	220.15	221.38	3674	8.13	141	2726	74.20
MADHAV	EQ	31-May-2022	48.00	48.80	48.85	47.00	48.30	47.90	47.89	12816	6.14	268	7751	60.48
MADHUCON	BE	31-May-2022	5.90	6.00	6.10	5.70	6.00	6.00	5.89	15616	0.92	75	-	-
MADRASFERT	EQ	31-May-2022	48.95	49.30	49.90	48.65	49.25	49.25	49.33	239376	118.09	2021	85581	35.75
MAESGETF	EQ	31-May-2022	28.01	28.01	28.01	27.73	27.78	27.87	27.88	6299	1.76	77	3674	58.33
MAFANG	EQ	31-May-2022	40.99	41.90	41.90	40.30	40.53	40.72	40.72	507460	206.63	1985	267647	52.74
MAFSETF	EQ	31-May-2022	16.67	16.53	16.68	16.43	16.48	16.54	16.62	42288	7.03	211	35604	84.19
MAGADSUGAR	EQ	31-May-2022	316.35	318.80	336.00	310.95	332.00	331.70	326.69	144475	471.99	6025	49860	34.51
MAGNUM	EQ	31-May-2022	11.95	12.50	12.50	12.50	12.50	12.50	12.50	33630	4.20	45	33111	98.46
MAHABANK	EQ	31-May-2022	17.60	17.85	17.90	17.50	17.60	17.65	17.71	2717904	481.35	3960	1113154	40.96
MAHAPEXLTD	EQ	31-May-2022	81.05	84.60	87.00	79.00	84.00	83.50	83.70	2536	2.12	169	1258	49.61
MAHASTEEL	EQ	31-May-2022	66.50	66.50	70.00	66.50	68.50	68.65	68.80	12560	8.64	424	6717	53.48
MAHEPC	EQ	31-May-2022	101.90	102.85	104.00	101.90	102.10	102.95	102.66	13760	14.13	367	9234	67.11
MAHESHWARI	EQ	31-May-2022	82.85	84.00	84.00	82.50	82.75	83.15	83.31	27119	22.59	298	20503	75.60
MAHINDCIE	EQ	31-May-2022	191.95	191.00	201.90	188.25	194.00	194.85	195.65	725521	1419.48	12678	260604	35.92
MAHKTECH	EQ	31-May-2022	14.29	14.40	14.58	14.11	14.49	14.46	14.47	370121	53.54	501	298456	80.64
MAHLIFE	EQ	31-May-2022	350.15	348.00	380.00	345.35	377.00	372.80	371.14	1705131	6328.39	28027	1330790	78.05
MAHLOG	EQ	31-May-2022	463.00	465.40	473.25	452.00	453.35	459.40	462.78	74436	344.47	4585	40711	54.69
MAHSCOOTER	EQ	31-May-2022	3851.40	3837.20	3874.00	3820.00	3820.50	3830.35	3854.12	9844	379.40	453	9083	92.27
MAHSEAMLES	EQ	31-May-2022	551.90	545.00	560.50	545.00	555.35	553.95	555.08	104827	581.87	2710	81298	77.55
MAITHANALL	EQ	31-May-2022	1018.80	1017.00	1018.00	977.00	997.00	993.50	1002.79	71337	715.36	6147	34005	47.67
MALLCOM	EQ	31-May-2022	674.95	713.00	713.00	640.15	656.00	655.80	664.47	2511	16.68	380	1173	46.71
MALUPAPER	EQ	31-May-2022	33.50	32.25	33.90	32.25	32.85	32.65	33.17	10987	3.64	177	6111	55.62
MAM150ETF	EQ	31-May-2022	10.57	10.60	10.69	10.56	10.61	10.60	10.63	82320	8.75	183	61602	74.83
MAMFGETF	EQ	31-May-2022	76.42	76.56	77.31	76.56	77.06	77.06	77.17	10397	8.02	43	8369	80.49
MAN50ETF	EQ	31-May-2022	172.38	173.00	173.00	171.11	171.45	171.78	172.19	4785	8.24	183	2831	59.16
MANAKALUCO	EQ	31-May-2022	21.55	21.75	22.35	20.90	21.65	21.80	21.76	39183	8.53	625	24150	61.63
MANAKCOAT	EQ	31-May-2022	21.80	22.60	22.85	21.80	22.85	22.85	22.68	27681	6.28	241	21373	77.21
MANAKSIA	EQ	31-May-2022	80.75	81.45	92.50	79.85	87.80	87.35	87.77	616612	541.19	9623	196654	31.89
MANAKSTEEL	EQ	31-May-2022	41.10	41.45	43.50	40.55	42.70	42.60	42.48	116354	49.43	1124	57516	49.43
MANALIPETC	EQ	31-May-2022	98.70	99.00	102.95	97.70	100.15	100.00	100.64	724720	729.37	8057	295815	40.82
MANAPPURAM	EQ	31-May-2022	94.25	94.75	96.70	94.00	95.25	95.55	95.59	6279380	6002.45	23277	2061122	32.82
MANGALAM	EQ	31-May-2022	125.15	126.20	148.10	126.20	142.50	142.45	141.01	496727	700.43	7853	258229	51.99
MANGCHEFER	EQ	31-May-2022	84.55	84.75	85.10	82.30	84.20	84.20	83.99	222063	186.51	2924	84767	38.17
MANGLMCEM	EQ	31-May-2022	312.25	313.05	327.50	310.40	325.00	325.90	321.38	23847	76.64	1747	8098	33.96
MANINDS	EQ	31-May-2022	77.40	77.90	77.90	74.05	76.50	74.70	75.43	249792	188.43	3382	148672	59.52
MANINFRA	EQ	31-May-2022	90.40	91.40	92.00	87.85	89.00	89.75	90.81	141311	128.33	2411	88598	62.70
MANORG	EQ	31-May-2022	602.55	614.80	625.80	585.70	595.15	592.50	600.81	33386	200.59	3297	16897	50.61
MANUGRAPH	EQ	31-May-2022	13.65	13.60	13.70	13.35	13.60	13.55	13.59	705	0.10	26	489	69.36
MANXT50	EQ	31-May-2022	392.37	397.98	397.98	390.14	391.81	391.72	392.86	2895	11.37	67	2153	74.37
MANYAVAR	EQ	31-May-2022	1030.90	1020.00	1029.90	997.50	1000.00	1006.40	1013.93	139032	1409.69	20202	81702	58.76
MAPMYINDIA	EQ	31-May-2022	1365.70	1355.00	1395.80	1312.20	1316.00	1328.60	1350.88	322820	4360.92	24651	190156	58.90
MARALOVER	EQ	31-May-2022	77.45	80.80	80.80	75.35	78.00	78.00	77.24	9723	7.51	171	5679	58.41
MARATHON	EQ	31-May-2022	145.60	148.95	154.70	142.65	150.75	149.45	149.48	50740	75.84	1102	25774	50.80
MARICO	EQ	31-May-2022	535.85	534.50	551.90	526.65	533.80	533.65	535.80	7603590	40739.71	65367	5193186	68.30
MARINE	EQ	31-May-2022	29.85	30.90	30.90	29.00	29.90	29.85	29.82	289804	86.41	1391	100207	34.58
MARKSANS	EQ	31-May-2022	48.25	44.70	47.75	44.70	46.70	46.80	46.76	738255	345.24	5291	324067	43.90
MARSHALL	EQ	31-May-2022	33.80	35.80	36.45	33.35	34.00	34.00	34.32	4234	1.45	69	1837	43.39
MARUTI	EQ	31-May-2022	8013.90	8013.90	8100.00	7900.00	7999.70	7966.35	7973.65	2494005	198863.18	114303	1445488	57.96
MASFIN	EQ	31-May-2022	579.55	578.70	595.00	527.55	541.00	542.85	562.71	106175	597.46	7044	53284	50.19
MASKINVEST	BE	31-May-2022	31.35	31.35	31.35	31.35	31.35	31.35	31.35	20	0.01	1	-	-
MASPTOP50	EQ	31-May-2022	27.04	27.98	27.98	26.86	26.90	26.99	27.03	31795	8.59	285	28826	90.66
MASTEK	EQ	31-May-2022	2496.55	2497.00	2690.00	2450.00	2679.00	2663.00	2599.68	143070	3719.36	13257	82707	57.81
MATRIMONY	EQ	31-May-2022	770.35	776.90	785.55	772.00	782.90	780.55	779.87	9986	77.88	3221	6632	66.41
MAWANASUG	EQ	31-May-2022	116.10	115.00	121.90	113.15	121.90	121.85	119.96	276258	331.39	2265	155888	56.43
MAXHEALTH	EQ	31-May-2022	374.15	374.00	382.95	373.55	382.00	380.35	378.27	742275	2807.82	13611	432267	58.24
MAXIND	EQ	31-May-2022	70.10	70.40	70.75	70.00	70.00	70.10	70.24	22193	15.59	192	13333	60.08
MAXVIL	EQ	31-May-2022	93.50	94.00	94.75	93.15	94.50	94.60	94.20	24125	22.73	607	12696	52.63
MAYURUNIQ	EQ	31-May-2022	363.90	358.45	387.10	354.85	378.45	379.90	374.02	96288	360.14	9026	38185	39.66
MAZDA	EQ	31-May-2022	557.85	556.05	571.15	550.25	550.25	554.30	558.04	2727	15.22	330	1708	62.63
MAZDOCK	EQ	31-May-2022	283.70	277.00	282.45	275.00	277.05	276.75	278.95	273936	764.14	6612	93608	34.17
MBAPL	BE	31-May-2022	676.40	643.00	660.00	642.60	642.60	644.05	644.12	51033	328.71	944	-	-
MBECL	BE	31-May-2022	4.00	4.00	4.05	3.85	3.95	3.95	3.94	109897	4.32	178	-	-
MBLINFRA	EQ	31-May-2022	21.25	22.00	22.10	21.35	21.70	21.85	21.72	61084	13.27	439	36858	60.34
MCDOWELL-N	EQ	31-May-2022	822.65	810.00	825.85	805.35	808.15	809.40	814.44	1981144	16135.27	67989	1120709	56.57
MCL	BE	31-May-2022	26.50	26.50	27.00	25.70	26.30	26.85	26.64	21978	5.86	135	-	-
MCLEODRUSS	EQ	31-May-2022	21.65	21.00	21.50	20.85	21.10	21.05	21.12	286487	60.52	987	187574	65.47
MCX	EQ	31-May-2022	1295.50	1299.00	1392.00	1290.00	1368.00	1371.65	1357.09	883925	11995.63	51275	172316	19.49
MEDICAMEQ	EQ	31-May-2022	660.55	658.00	669.85	648.00	649.10	652.15	658.28	12595	82.91	1246	7801	61.94
MEDICO	EQ	31-May-2022	126.45	120.50	120.50	120.15	120.15	120.15	120.17	1113	1.34	26	1113	100.00
MEDPLUS	EQ	31-May-2022	865.40	874.40	892.00	845.45	880.00	864.25	865.47	790569	6842.16	22709	635371	80.37
MEGASOFT	EQ	31-May-2022	46.50	47.00	48.80	44.55	48.80	48.80	48.08	225574	108.45	708	152611	67.65
MEGASTAR	EQ	31-May-2022	180.10	187.00	187.00	180.00	186.00	182.50	183.04	4031	7.38	182	2658	65.94
MELSTAR	BZ	31-May-2022	4.00	4.15	4.15	4.15	4.15	4.15	4.15	25	0.00	1	-	-
MENONBE	EQ	31-May-2022	79.15	78.15	82.00	77.90	80.35	80.00	80.55	35574	28.65	617	20320	57.12
MEP	EQ	31-May-2022	22.25	22.45	22.45	21.85	21.85	21.95	22.02	57178	12.59	422	44183	77.27
MERCATOR	BE	31-May-2022	1.70	1.70	1.75	1.65	1.70	1.70	1.70	294599	5.01	233	-	-
METALFORGE	BZ	31-May-2022	4.65	4.70	4.85	4.50	4.80	4.80	4.69	11265	0.53	58	-	-
METROBRAND	EQ	31-May-2022	574.80	572.20	607.00	565.25	596.00	596.40	595.97	762000	4541.29	39460	300128	39.39
METROPOLIS	EQ	31-May-2022	1699.85	1700.00	1700.00	1610.00	1619.00	1616.30	1634.71	442476	7233.21	30829	162244	36.67
MFL	EQ	31-May-2022	1366.25	1361.20	1498.90	1361.20	1399.00	1405.35	1437.80	502179	7220.32	30862	120657	24.03
MFSL	EQ	31-May-2022	772.70	773.95	806.00	771.35	796.00	794.70	795.98	866654	6898.39	32677	200363	23.12
MGEL	EQ	31-May-2022	211.50	212.00	218.00	205.25	216.75	214.75	213.14	363161	774.03	792	215798	59.42
MGL	EQ	31-May-2022	749.50	750.00	762.45	746.45	756.00	756.40	757.11	219678	1663.21	9936	60559	27.57
MHHL	SM	31-May-2022	36.90	36.00	37.55	35.15	36.55	36.55	36.45	33000	12.03	10	27000	81.82
MHLXMIRU	EQ	31-May-2022	130.50	126.20	137.00	126.20	135.00	130.60	129.57	8658	11.22	212	5684	65.65
MHRIL	EQ	31-May-2022	227.85	228.00	233.75	218.80	219.35	221.05	223.35	985939	2202.10	10851	690420	70.03
MICEL	BE	31-May-2022	16.65	17.40	17.45	16.50	16.90	16.70	16.92	143599	24.30	701	-	-
MID150BEES	EQ	31-May-2022	107.86	109.47	109.47	107.07	108.75	107.97	108.51	262454	284.79	1257	179422	68.36
MIDHANI	EQ	31-May-2022	172.20	172.30	176.65	171.25	174.30	174.50	174.33	138846	242.05	2991	59577	42.91
MILTON	ST	31-May-2022	15.45	15.65	15.70	15.65	15.70	15.70	15.68	44000	6.90	6	44000	100.00
MINDACORP	EQ	31-May-2022	199.70	200.65	217.50	195.10	208.50	209.95	211.48	3448505	7292.96	40160	1102893	31.98
MINDAIND	EQ	31-May-2022	939.85	945.00	990.00	910.00	918.50	922.30	953.77	908818	8668.07	42224	364372	40.09
MINDSPACE	RR	31-May-2022	348.83	349.15	349.20	342.30	346.10	343.85	346.35	81857	283.52	1259	73800	90.16
MINDTECK	EQ	31-May-2022	131.90	129.00	132.60	122.35	123.90	123.90	126.78	117432	148.88	2272	66913	56.98
MINDTREE	EQ	31-May-2022	3007.40	3007.40	3068.15	2968.00	3050.00	3047.65	3037.64	965340	29323.55	51346	457101	47.35
MIRCELECTR	EQ	31-May-2022	13.75	13.80	14.15	13.40	13.85	13.85	13.81	363906	50.24	1199	243125	66.81
MIRZAINT	EQ	31-May-2022	192.05	197.00	229.50	195.95	220.00	221.50	216.74	3777405	8187.15	53235	1098922	29.09
MITCON	EQ	31-May-2022	79.95	81.35	83.00	77.05	82.00	81.15	80.63	16181	13.05	140	6792	41.98
MITTAL	EQ	31-May-2022	11.25	11.50	11.50	10.60	10.95	11.00	11.05	23488	2.59	217	15850	67.48
MMFL	EQ	31-May-2022	790.20	797.50	825.00	797.50	805.00	804.50	808.61	59084	477.76	6808	32933	55.74
MMP	EQ	31-May-2022	191.95	193.00	204.90	193.00	198.00	198.00	199.99	72535	145.06	1376	41488	57.20
MMTC	EQ	31-May-2022	40.40	40.40	41.90	40.05	40.90	41.05	41.24	1770375	730.03	7036	438142	24.75
MODIRUBBER	BE	31-May-2022	63.45	63.45	64.80	62.00	62.05	63.35	63.57	754	0.48	32	-	-
MODISNME	EQ	31-May-2022	62.30	63.00	63.85	60.40	62.50	62.00	61.86	24283	15.02	418	17732	73.02
MOGSEC	EQ	31-May-2022	48.44	48.35	48.40	48.05	48.40	48.38	48.28	232	0.11	26	95	40.95
MOHITIND	EQ	31-May-2022	18.25	17.95	18.95	17.70	18.80	18.70	18.17	69329	12.60	348	49381	71.23
MOIL	EQ	31-May-2022	160.85	160.95	164.25	160.20	160.90	161.05	162.27	177436	287.92	4156	89792	50.61
MOKSH	EQ	31-May-2022	15.55	16.00	16.30	14.80	14.80	14.80	15.74	1035519	162.95	2406	796884	76.96
MOL	EQ	31-May-2022	122.45	123.00	129.40	121.80	126.00	126.05	126.71	2461027	3118.32	16321	761459	30.94
MOLDTECH	EQ	31-May-2022	100.35	98.10	103.00	98.10	99.75	100.00	100.95	90202	91.06	2770	45686	50.65
MOLDTKPAC	EQ	31-May-2022	722.75	722.85	745.55	704.70	712.60	716.50	734.25	544334	3996.78	5494	514080	94.44
MOLOWVOL	EQ	31-May-2022	114.00	113.80	114.25	113.80	114.25	114.25	113.83	160	0.18	5	160	100.00
MOM100	EQ	31-May-2022	29.99	30.19	30.24	29.75	29.99	29.92	30.03	78154	23.47	838	46746	59.81
MOM50	EQ	31-May-2022	166.40	167.00	167.70	164.95	165.87	165.91	165.53	4007	6.63	47	3551	88.62
MOMOMENTUM	EQ	31-May-2022	181.50	183.00	185.00	176.69	180.50	180.55	181.42	6599	11.97	190	4664	70.68
MON100	EQ	31-May-2022	100.54	105.90	105.90	99.62	100.80	100.81	100.69	294642	296.67	5792	184803	62.72
MONARCH	EQ	31-May-2022	320.65	324.35	324.35	304.90	304.90	309.10	311.02	66915	208.12	1150	56040	83.75
MONQ50	EQ	31-May-2022	52.81	51.85	53.40	51.85	52.98	52.97	52.91	4640	2.46	105	3324	71.64
MONTECARLO	EQ	31-May-2022	507.20	548.70	562.00	524.65	528.70	530.00	543.16	425681	2312.14	23539	133393	31.34
MORARJEE	BE	31-May-2022	20.55	21.50	21.50	19.80	20.60	20.10	20.39	7338	1.50	47	-	-
MOREPENLAB	EQ	31-May-2022	40.30	40.45	40.80	39.90	40.35	40.25	40.40	744633	300.83	4592	321617	43.19
MOTHERSUMI	EQ	31-May-2022	126.20	126.00	133.50	125.35	131.00	130.70	131.19	21711391	28482.58	96281	11355756	52.30
MOTILALOFS	EQ	31-May-2022	787.00	787.65	805.05	787.65	792.20	792.90	794.83	63594	505.46	5898	36288	57.06
MOTOGENFIN	EQ	31-May-2022	29.45	30.35	31.15	28.70	29.05	29.05	29.33	3482	1.02	86	2567	73.72
MPHASIS	EQ	31-May-2022	2586.70	2582.00	2616.80	2550.00	2580.00	2593.55	2593.78	557655	14464.32	32026	320657	57.50
MPSLTD	EQ	31-May-2022	611.50	620.00	656.00	616.45	652.60	653.70	638.15	66417	423.84	3836	37011	55.73
MRF	EQ	31-May-2022	75388.05	75400.00	78165.65	75237.45	77600.00	77649.45	77151.96	27991	21595.61	9069	16131	57.63
MRO-TEK	EQ	31-May-2022	59.85	60.40	61.55	59.05	59.50	60.05	60.33	11307	6.82	174	6152	54.41
MRPL	EQ	31-May-2022	77.80	78.95	81.65	78.70	81.00	81.15	81.21	5777231	4691.97	14075	2243762	38.84
MSPL	EQ	31-May-2022	11.25	11.50	11.80	11.30	11.40	11.45	11.59	605106	70.15	927	313556	51.82
MSTCLTD	EQ	31-May-2022	291.45	291.00	294.80	288.05	290.90	290.45	291.68	150515	439.01	4182	63537	42.21
MSUMI	EQ	31-May-2022	64.55	64.00	66.35	63.90	65.25	65.60	65.63	7387067	4848.32	44340	5086691	68.86
MTARTECH	EQ	31-May-2022	1458.25	1480.00	1480.00	1412.00	1420.40	1426.70	1458.62	98266	1433.33	12880	57418	58.43
MTEDUCARE	EQ	31-May-2022	7.75	7.65	7.80	7.60	7.70	7.65	7.70	24602	1.89	156	18928	76.94
MTNL	EQ	31-May-2022	21.80	21.75	22.35	21.60	21.85	21.85	22.01	937338	206.31	2324	390608	41.67
MUKANDLTD	EQ	31-May-2022	119.10	117.85	120.65	117.00	120.00	119.30	118.88	25099	29.84	494	17618	70.19
MUKTAARTS	BE	31-May-2022	53.75	53.75	54.40	52.00	54.40	54.10	53.47	9066	4.85	152	-	-
MUNJALAU	EQ	31-May-2022	41.50	40.75	42.50	40.75	41.70	41.90	42.03	47929	20.14	765	26961	56.25
MUNJALSHOW	EQ	31-May-2022	101.20	103.00	104.75	101.00	102.55	102.30	102.82	46239	47.54	945	27169	58.76
MURUDCERA	EQ	31-May-2022	24.90	24.80	27.00	24.60	26.00	26.30	26.17	363081	95.03	1410	91003	25.06
MUTHOOTCAP	EQ	31-May-2022	190.60	190.75	193.00	190.00	192.95	191.95	191.22	19157	36.63	669	15791	82.43
MUTHOOTFIN	EQ	31-May-2022	1120.05	1125.65	1151.40	1116.20	1139.70	1143.10	1138.45	673088	7662.79	24367	292853	43.51
NABARD	N2	31-May-2022	1168.50	1166.45	1167.40	1162.00	1162.00	1162.00	1163.25	1736	20.19	21	1522	87.67
NACLIND	EQ	31-May-2022	75.20	76.30	79.50	74.45	77.00	77.30	77.75	100855	78.42	1374	43882	43.51
NAGREEKCAP	BE	31-May-2022	11.05	11.60	11.60	10.50	11.25	11.25	10.70	750	0.08	11	-	-
NAGREEKEXP	EQ	31-May-2022	42.05	42.80	43.00	39.95	39.95	39.95	40.68	55212	22.46	380	34039	61.65
NAHARCAP	EQ	31-May-2022	413.55	415.90	422.45	408.00	416.00	412.50	416.00	16270	67.68	1318	9205	56.58
NAHARINDUS	EQ	31-May-2022	139.80	140.00	144.85	138.00	139.30	139.30	141.01	71536	100.88	1781	36216	50.63
NAHARPOLY	EQ	31-May-2022	400.80	403.00	407.30	390.00	396.00	397.65	399.89	15811	63.23	899	8061	50.98
NAHARSPING	EQ	31-May-2022	395.55	395.55	399.55	385.00	386.00	387.80	390.24	18430	71.92	623	12483	67.73
NAM-INDIA	EQ	31-May-2022	284.90	284.80	288.80	281.25	281.80	284.00	286.49	403232	1155.21	6964	173669	43.07
NATCOPHARM	EQ	31-May-2022	666.20	660.00	698.00	607.75	695.70	690.95	645.13	2959969	19095.71	70456	1406890	47.53
NATHBIOGEN	EQ	31-May-2022	201.80	178.00	186.80	175.70	185.50	184.15	181.92	180638	328.62	6230	77796	43.07
NATIONALUM	EQ	31-May-2022	95.15	95.00	97.40	94.50	95.95	96.20	96.05	13147525	12628.42	29420	2648254	20.14
NATNLSTEEL	BE	31-May-2022	3.00	2.85	3.10	2.85	3.10	3.10	2.93	5842	0.17	22	-	-
NAUKRI	EQ	31-May-2022	3805.15	3805.00	4185.65	3775.05	4185.65	4164.40	4095.99	2501052	102442.89	138897	822701	32.89
NAVINFLUOR	EQ	31-May-2022	3859.80	3850.00	3956.30	3823.10	3928.95	3924.45	3904.07	256680	10020.96	14473	155089	60.42
NAVKARCORP	EQ	31-May-2022	48.30	47.95	49.15	47.25	47.30	47.45	48.07	344432	165.56	1867	183302	53.22
NAVNETEDUL	EQ	31-May-2022	91.15	90.90	91.75	90.10	91.30	91.05	91.07	188079	171.28	3373	107454	57.13
NAZARA	EQ	31-May-2022	1196.35	1199.00	1247.00	1197.95	1218.00	1216.05	1225.03	163202	1999.27	15466	59631	36.54
NBCC	EQ	31-May-2022	33.85	33.35	33.80	32.85	33.30	33.55	33.37	6050546	2019.19	11087	2066938	34.16
NBIFIN	EQ	31-May-2022	2208.70	2162.00	2242.00	2162.00	2180.00	2189.05	2194.20	44	0.97	28	26	59.09
NBVENTURES	EQ	31-May-2022	173.95	173.00	189.70	172.30	185.35	185.40	183.72	2178129	4001.74	23180	544518	25.00
NCC	EQ	31-May-2022	62.50	62.90	66.10	62.70	64.20	64.55	64.67	4642338	3002.01	15826	1321009	28.46
NCLIND	EQ	31-May-2022	163.30	162.00	165.70	157.55	163.80	163.55	162.77	76237	124.09	2329	37955	49.79
NDGL	EQ	31-May-2022	1326.10	1330.65	1365.00	1315.00	1357.25	1328.50	1335.00	1815	24.23	109	101	5.56
NDL	EQ	31-May-2022	34.55	34.60	36.25	33.60	35.85	35.75	35.34	238511	84.28	943	124135	52.05
NDRAUTO	EQ	31-May-2022	376.50	375.00	424.00	375.00	397.50	412.90	400.77	43491	174.30	2938	10406	23.93
NDTV	EQ	31-May-2022	162.40	165.65	170.50	163.05	170.50	170.50	168.08	37722	63.40	720	24743	65.59
NECCLTD	EQ	31-May-2022	27.45	27.45	28.05	27.20	27.50	27.55	27.48	53499	14.70	305	28442	53.16
NECLIFE	EQ	31-May-2022	25.40	27.20	27.50	26.00	26.35	26.20	26.63	350809	93.42	1834	165260	47.11
NELCAST	EQ	31-May-2022	62.05	61.50	62.70	61.20	61.40	61.50	61.99	23607	14.63	722	13057	55.31
NELCO	EQ	31-May-2022	590.95	590.95	598.00	573.95	584.80	585.95	587.86	28273	166.21	2072	10878	38.47
NEOGEN	EQ	31-May-2022	1352.75	1357.00	1497.00	1348.45	1489.00	1480.90	1437.91	77727	1117.65	11078	23720	30.52
NESCO	EQ	31-May-2022	529.15	530.20	549.00	526.10	542.00	541.60	539.25	28426	153.29	2047	18621	65.51
NESTLEIND	EQ	31-May-2022	17706.90	17705.05	18157.60	17457.00	17699.95	17691.50	17812.17	359537	64041.32	47685	256531	71.35
NETF	EQ	31-May-2022	172.03	175.50	175.50	171.10	172.70	173.23	173.30	1263	2.19	132	643	50.91
NETWORK18	EQ	31-May-2022	73.15	73.20	77.60	72.20	76.50	75.50	75.39	3791470	2858.57	14149	2354212	62.09
NEULANDLAB	EQ	31-May-2022	1070.85	1075.45	1089.85	1042.70	1069.00	1073.90	1073.41	39874	428.01	5563	13198	33.10
NEWGEN	EQ	31-May-2022	384.95	384.95	394.05	381.25	385.00	388.55	387.93	97929	379.90	6541	42827	43.73
NEXTMEDIA	BE	31-May-2022	5.60	5.85	5.85	5.45	5.75	5.55	5.76	8653	0.50	24	-	-
NFL	EQ	31-May-2022	52.75	52.75	53.15	51.20	52.30	52.10	52.47	967828	507.82	4588	276979	28.62
NGIL	EQ	31-May-2022	137.85	140.00	142.00	134.95	142.00	140.40	138.68	6784	9.41	188	6016	88.68
NH	EQ	31-May-2022	669.55	664.55	673.25	641.10	643.00	654.70	662.59	153372	1016.23	5178	116268	75.81
NHAI	N2	31-May-2022	1189.25	1197.70	1197.70	1188.00	1190.00	1190.00	1191.59	749	8.93	39	698	93.19
NHAI	N8	31-May-2022	1088.01	1086.00	1086.00	1085.00	1086.00	1086.00	1085.36	400	4.34	5	400	100.00
NHAI	NA	31-May-2022	1162.02	1164.00	1164.00	1160.00	1160.00	1160.00	1162.14	2465	28.65	37	2024	82.11
NHAI	NE	31-May-2022	1215.10	1239.00	1239.00	1239.00	1239.00	1239.00	1239.00	1	0.01	1	1	100.00
NHBTF2014	N5	31-May-2022	6111.00	6110.00	6110.00	6110.00	6110.00	6110.00	6110.00	90	5.50	1	90	100.00
NHBTF2014	N6	31-May-2022	6638.93	6636.00	6660.00	6580.00	6600.00	6607.89	6635.72	589	39.08	51	539	91.51
NHBTF2023	N6	31-May-2022	6080.00	6100.00	6100.00	6100.00	6100.00	6100.00	6100.00	6	0.37	1	6	100.00
NHPC	EQ	31-May-2022	33.55	33.40	34.00	33.15	33.85	33.65	33.67	11853865	3991.59	15710	8071954	68.10
NIACL	EQ	31-May-2022	99.50	99.50	101.95	99.50	101.55	101.35	100.90	254914	257.21	6239	151380	59.38
NIBL	EQ	31-May-2022	21.80	22.20	22.20	21.20	21.60	21.60	21.72	4604	1.00	82	3355	72.87
NIDAN	SM	31-May-2022	36.65	36.50	36.95	36.50	36.95	36.95	36.84	4000	1.47	4	4000	100.00
NIF100BEES	EQ	31-May-2022	174.18	174.19	174.66	172.46	174.00	173.97	174.10	2280	3.97	122	1886	82.72
NIFTYBEES	EQ	31-May-2022	180.43	180.99	180.99	177.25	179.96	179.87	180.18	2419814	4360.02	20589	1155862	47.77
NIITLTD	EQ	31-May-2022	434.75	431.00	470.00	428.00	470.00	460.30	453.45	1045970	4743.00	34293	472732	45.20
NILAINFRA	EQ	31-May-2022	5.70	5.70	5.80	5.55	5.65	5.60	5.61	240829	13.52	343	123682	51.36
NILASPACES	BE	31-May-2022	3.55	3.70	3.70	3.55	3.70	3.70	3.68	265509	9.78	372	-	-
NILKAMAL	EQ	31-May-2022	1949.25	1955.00	1968.10	1902.20	1940.05	1952.20	1941.56	3153	61.22	544	1274	40.41
NIPPOBATRY	EQ	31-May-2022	370.80	378.90	380.05	360.15	368.90	367.15	368.62	8347	30.77	639	5015	60.08
NIRAJ	EQ	31-May-2022	33.05	32.40	33.80	32.10	32.10	32.35	32.92	4438	1.46	119	2888	65.07
NITCO	EQ	31-May-2022	26.90	27.25	27.25	26.20	26.20	26.45	26.59	16648	4.43	197	11914	71.56
NITINSPIN	EQ	31-May-2022	220.65	220.30	224.00	216.65	218.35	219.20	220.19	75031	165.21	1712	43794	58.37
NITIRAJ	EQ	31-May-2022	70.90	70.90	70.90	68.10	68.10	69.50	70.15	3670	2.57	59	3018	82.23
NKIND	EQ	31-May-2022	32.75	34.35	34.35	31.30	34.35	34.35	34.00	3669	1.25	61	2660	72.50
NLCINDIA	EQ	31-May-2022	78.60	76.10	77.50	74.70	75.25	75.45	75.91	10493405	7965.99	41234	5108577	48.68
NMDC	EQ	31-May-2022	123.90	123.90	127.65	123.10	126.30	126.10	125.68	7115522	8942.60	35805	2336072	32.83
NOCIL	EQ	31-May-2022	253.35	252.55	257.45	243.50	244.00	244.55	249.54	1405668	3507.69	21230	746072	53.08
NOIDATOLL	EQ	31-May-2022	6.15	6.20	7.20	6.00	6.50	6.55	6.47	185820	12.03	353	121702	65.49
NOVARTIND	EQ	31-May-2022	585.35	591.15	599.00	585.00	589.10	590.00	592.11	5088	30.13	535	3188	62.66
NPBET	EQ	31-May-2022	185.99	184.00	186.55	183.21	184.65	185.02	185.53	1889	3.50	42	1114	58.97
NPST	SM	31-May-2022	84.00	83.95	84.00	83.95	84.00	84.00	83.98	3200	2.69	2	3200	100.00
NRAIL	EQ	31-May-2022	235.85	239.00	244.20	234.05	241.90	238.75	240.36	9453	22.72	388	6172	65.29
NRBBEARING	EQ	31-May-2022	118.90	115.20	124.55	115.20	123.80	123.10	122.55	366459	449.08	5657	182214	49.72
NRL	SM	31-May-2022	206.95	203.50	210.00	202.60	204.60	206.45	207.23	44000	91.18	30	36300	82.50
NSIL	EQ	31-May-2022	1462.85	1448.20	1514.00	1380.05	1400.05	1406.30	1428.32	1917	27.38	480	1343	70.06
NTPC	EQ	31-May-2022	150.90	151.10	158.00	150.35	157.60	156.00	155.68	124665699	194077.19	111247	76441154	61.32
NTPC	N6	31-May-2022	1396.97	1393.99	1393.99	1393.99	1393.99	1393.99	1393.99	3	0.04	2	3	100.00
NTPC	N7	31-May-2022	13.11	13.11	13.18	13.07	13.18	13.16	13.14	11620	1.53	68	9120	78.49
NTPC	NB	31-May-2022	1132.00	1120.01	1120.01	1120.01	1120.01	1120.01	1120.01	6	0.07	1	6	100.00
NTPC	ND	31-May-2022	1279.89	1265.10	1265.10	1232.01	1232.01	1232.01	1242.40	156	1.94	2	156	100.00
NUCLEUS	EQ	31-May-2022	414.10	414.00	418.20	408.85	414.00	413.50	414.46	9804	40.63	903	4231	43.16
NURECA	EQ	31-May-2022	1032.05	1030.00	1056.00	1030.00	1044.00	1045.15	1046.53	4374	45.78	990	2153	49.22
NUVOCO	EQ	31-May-2022	315.60	316.00	319.80	297.00	298.75	301.50	307.43	293110	901.09	11005	170456	58.15
NV20BEES	EQ	31-May-2022	94.26	94.36	95.48	92.30	94.22	94.35	93.62	4009	3.75	106	2766	68.99
NXTDIGITAL	EQ	31-May-2022	368.20	371.85	399.90	365.95	379.10	381.45	388.21	37168	144.29	1590	12247	32.95
NYKAA	EQ	31-May-2022	1401.45	1400.00	1506.80	1382.45	1481.80	1494.55	1459.70	1539314	22469.41	75887	515814	33.51
OAL	EQ	31-May-2022	547.10	547.10	558.20	525.30	526.00	533.70	545.47	7245	39.52	963	3656	50.46
OBCL	EQ	31-May-2022	119.70	122.00	122.00	118.05	119.90	119.05	119.65	6515	7.80	171	3134	48.10
OBEROIRLTY	EQ	31-May-2022	795.40	795.00	815.20	786.15	803.55	805.75	803.19	1477286	11865.35	32199	426934	28.90
OCCL	EQ	31-May-2022	700.65	699.95	749.70	699.95	745.90	738.55	722.90	4812	34.79	570	3139	65.23
OFSS	EQ	31-May-2022	3286.05	3305.00	3309.00	3265.95	3298.10	3293.85	3287.63	105704	3475.16	10832	70386	66.59
OIL	EQ	31-May-2022	224.85	227.50	240.60	226.70	239.80	238.45	235.87	3140328	7407.07	31300	1129765	35.98
OILCOUNTUB	BE	31-May-2022	7.75	7.95	8.05	7.70	7.90	8.05	7.92	5898	0.47	49	-	-
OLECTRA	EQ	31-May-2022	597.55	596.80	607.65	574.00	590.20	585.75	591.50	463854	2743.71	10479	357709	77.12
OMAXAUTO	EQ	31-May-2022	49.35	49.85	57.00	49.85	53.30	53.35	54.32	235787	128.08	3448	121121	51.37
OMAXE	EQ	31-May-2022	93.45	94.55	94.55	90.10	90.20	90.95	92.13	161048	148.38	4110	68467	42.51
OMINFRAL	EQ	31-May-2022	34.95	34.05	35.85	31.80	34.70	34.65	34.35	87915	30.20	811	41148	46.80
OMKARCHEM	EQ	31-May-2022	23.30	22.95	24.10	22.35	23.65	23.25	23.23	44237	10.27	305	26020	58.82
ONELIFECAP	EQ	31-May-2022	11.65	12.20	12.20	11.60	12.20	12.20	12.03	15940	1.92	81	13460	84.44
ONEPOINT	EQ	31-May-2022	10.30	10.30	10.55	10.05	10.20	10.20	10.13	61011	6.18	169	57523	94.28
ONGC	EQ	31-May-2022	144.05	145.40	153.00	145.40	151.55	151.25	149.53	57675204	86239.52	199612	24435250	42.37
ONMOBILE	EQ	31-May-2022	133.40	131.50	136.40	128.30	129.00	129.85	133.46	3011968	4019.84	51366	630117	20.92
ONWARDTEC	EQ	31-May-2022	296.25	299.75	306.90	296.25	300.10	301.75	301.25	6272	18.89	456	2395	38.19
OPTIEMUS	EQ	31-May-2022	289.25	294.00	295.45	280.50	285.00	286.15	290.07	87181	252.88	3731	23323	26.75
ORBTEXP	EQ	31-May-2022	112.35	112.35	112.50	110.50	111.05	111.45	111.62	12307	13.74	279	8439	68.57
ORCHPHARMA	BE	31-May-2022	296.20	296.75	311.00	291.35	311.00	309.45	303.62	5374	16.32	149	-	-
ORICONENT	EQ	31-May-2022	28.55	28.05	29.70	28.05	28.85	29.15	29.05	104950	30.49	505	63902	60.89
ORIENTABRA	EQ	31-May-2022	29.40	29.50	30.10	29.20	29.80	29.75	29.72	37189	11.05	653	22594	60.75
ORIENTALTL	EQ	31-May-2022	14.05	14.00	14.00	13.15	13.40	13.55	13.45	148493	19.97	402	93028	62.65
ORIENTBELL	EQ	31-May-2022	566.95	562.50	590.00	562.50	575.10	576.45	579.07	37520	217.27	2391	15984	42.60
ORIENTCEM	EQ	31-May-2022	121.10	121.85	128.60	120.70	124.35	124.85	125.59	540607	678.96	7603	184637	34.15
ORIENTELEC	EQ	31-May-2022	274.85	267.20	281.80	267.20	278.60	279.85	276.16	352633	973.84	4494	284537	80.69
ORIENTHOT	EQ	31-May-2022	57.60	58.00	58.75	56.60	57.80	58.15	57.69	161432	93.13	2184	75216	46.59
ORIENTLTD	EQ	31-May-2022	67.40	67.70	71.50	67.05	69.00	68.50	69.45	8616	5.98	200	7026	81.55
ORIENTPPR	EQ	31-May-2022	26.10	26.15	26.80	26.15	26.75	26.45	26.44	1000503	264.56	1958	616425	61.61
ORISSAMINE	BE	31-May-2022	2719.55	2749.90	2855.50	2651.00	2822.00	2839.60	2810.51	4480	125.91	496	-	-
ORTEL	BZ	31-May-2022	0.95	0.95	0.95	0.95	0.95	0.95	0.95	835	0.01	2	-	-
ORTINLAB	EQ	31-May-2022	24.45	24.00	26.40	23.90	24.40	24.65	25.09	94430	23.69	840	36523	38.68
OSIAHYPER	SM	31-May-2022	370.00	362.00	365.50	362.00	364.95	364.95	364.15	1200	4.37	3	800	66.67
OSWALAGRO	EQ	31-May-2022	31.00	31.40	31.65	29.80	31.00	30.60	31.09	52484	16.32	571	30010	57.18
OSWALSEEDS	SM	31-May-2022	94.75	99.00	99.00	99.00	99.00	99.00	99.00	4000	3.96	1	4000	100.00
PAGEIND	EQ	31-May-2022	45042.30	44810.00	46070.00	44810.00	45111.00	45194.05	45314.97	70757	32063.51	22928	44419	62.78
PAISALO	EQ	31-May-2022	775.65	779.55	790.00	751.50	751.50	757.45	764.46	28271	216.12	1702	16211	57.34
PALASHSECU	BE	31-May-2022	105.00	101.85	108.75	101.85	105.00	105.00	103.33	989	1.02	8	-	-
PALREDTEC	BE	31-May-2022	123.60	124.00	129.75	124.00	129.75	129.75	127.03	3493	4.44	70	-	-
PANACEABIO	EQ	31-May-2022	143.70	144.00	148.50	143.10	145.00	145.20	145.94	136402	199.06	1130	111930	82.06
PANACHE	BE	31-May-2022	72.70	74.00	74.00	70.05	72.20	72.20	73.19	1718	1.26	23	-	-
PANAMAPET	EQ	31-May-2022	268.90	269.00	290.05	267.10	290.00	288.90	283.00	394546	1116.58	13832	110836	28.09
PANSARI	BE	31-May-2022	103.65	98.50	107.95	98.50	106.45	106.45	98.74	1087	1.07	14	-	-
PAR	EQ	31-May-2022	150.05	148.65	152.00	145.20	145.20	150.20	150.15	5564	8.35	139	3847	69.14
PARACABLES	EQ	31-May-2022	11.65	11.80	12.25	11.40	11.60	11.60	11.87	274670	32.60	825	166999	60.80
PARADEEP	EQ	31-May-2022	42.10	42.45	43.50	41.25	42.15	42.10	42.54	10787346	4588.53	29874	5538595	51.34
PARAGMILK	EQ	31-May-2022	88.90	89.80	89.90	88.20	89.55	89.35	89.10	132845	118.36	2007	75794	57.05
PARAS	EQ	31-May-2022	614.25	612.85	629.90	610.65	622.00	620.60	621.02	101548	630.63	7330	32069	31.58
PARSVNATH	EQ	31-May-2022	11.05	11.60	11.60	11.30	11.60	11.60	11.59	242100	28.06	215	159661	65.95
PARTYCRUS	SM	31-May-2022	96.60	100.00	101.40	98.25	101.40	101.40	100.01	12000	12.00	6	12000	100.00
PASHUPATI	SM	31-May-2022	133.00	117.50	136.50	117.35	117.35	117.35	129.74	9600	12.46	6	3200	33.33
PASUPTAC	EQ	31-May-2022	35.05	35.70	36.60	34.75	36.40	36.30	35.63	187793	66.90	1056	156882	83.54
PATELENG	EQ	31-May-2022	24.85	24.85	26.05	24.35	25.20	25.15	25.47	1567415	399.29	2712	864092	55.13
PATINTLOG	EQ	31-May-2022	14.50	14.65	14.75	14.20	14.40	14.35	14.51	26099	3.79	294	19379	74.25
PATINTPP	E1	31-May-2022	4.25	4.20	4.35	4.00	4.10	4.10	4.23	21048	0.89	95	15263	72.52
PAVNAIND	SM	31-May-2022	320.00	330.00	340.00	330.00	340.00	335.35	335.33	2400	8.05	3	2400	100.00
PAYTM	EQ	31-May-2022	643.50	642.00	664.00	633.50	653.00	652.95	653.05	5336623	34850.61	95822	978820	18.34
PBAINFRA	EQ	31-May-2022	11.45	11.50	11.50	10.75	11.35	11.05	11.11	6549	0.73	43	5653	86.32
PCBL	EQ	31-May-2022	108.70	108.90	112.20	103.75	104.85	105.55	106.64	2545443	2714.47	17163	1681776	66.07
PCJEWELLER	EQ	31-May-2022	20.60	19.75	20.35	19.50	20.15	20.20	19.93	1478692	294.70	3075	892772	60.38
PDMJEPAPER	EQ	31-May-2022	35.85	36.25	36.50	35.70	36.25	36.15	36.16	85943	31.07	839	49296	57.36
PDSL	EQ	31-May-2022	1673.65	1651.05	1719.95	1635.35	1670.15	1685.25	1684.47	2573	43.34	476	1344	52.23
PEARLPOLY	EQ	31-May-2022	22.70	22.80	23.35	21.80	22.20	22.55	22.66	26662	6.04	304	16790	62.97
PEL	EQ	31-May-2022	1777.35	1767.00	1908.55	1734.75	1890.50	1894.95	1859.49	2812912	52305.84	108830	934937	33.24
PENIND	EQ	31-May-2022	36.90	37.35	37.35	36.50	36.60	36.65	36.80	172643	63.54	1080	132659	76.84
PENINLAND	BE	31-May-2022	10.85	11.30	11.30	10.35	10.35	10.35	10.38	139833	14.51	206	-	-
PERFECT	SM	31-May-2022	10.00	9.50	10.15	9.50	10.15	10.05	9.69	72000	6.98	12	48000	66.67
PERSISTENT	EQ	31-May-2022	3757.65	3757.00	3797.90	3707.75	3770.10	3759.90	3765.20	210454	7924.02	22554	92349	43.88
PETRONET	EQ	31-May-2022	219.55	219.55	227.85	217.75	227.50	226.90	225.70	4051630	9144.34	30566	2588347	63.88
PFC	EQ	31-May-2022	110.90	110.50	111.95	110.40	111.35	111.35	111.31	2178121	2424.54	14150	1064784	48.89
PFC	N6	31-May-2022	1081.10	1099.99	1099.99	1098.84	1098.84	1098.84	1099.43	51	0.56	3	51	100.00
PFC	N8	31-May-2022	1338.96	1348.00	1362.00	1347.99	1350.00	1350.00	1354.39	5026	68.07	103	3680	73.22
PFIZER	EQ	31-May-2022	4275.15	4324.00	4342.95	4264.80	4306.00	4312.95	4306.41	8696	374.49	2041	3267	37.57
PFOCUS	EQ	31-May-2022	73.20	76.85	76.85	76.85	76.85	76.85	76.85	19408	14.92	39	19408	100.00
PFS	EQ	31-May-2022	15.75	15.70	15.80	15.55	15.65	15.65	15.67	543472	85.16	1205	357289	65.74
PGEL	EQ	31-May-2022	778.35	786.95	909.00	780.00	887.45	886.25	866.27	832103	7208.29	53128	256379	30.81
PGHH	EQ	31-May-2022	13373.95	13449.90	13991.00	13356.50	13856.05	13818.95	13629.06	3717	506.59	1331	1738	46.76
PGHL	EQ	31-May-2022	4224.75	4229.20	4296.55	4200.05	4280.00	4268.35	4248.48	2235	94.95	964	1056	47.25
PGIL	EQ	31-May-2022	408.15	415.00	417.00	408.30	416.00	414.00	412.97	3751	15.49	221	2516	67.08
PGINVIT	IV	31-May-2022	138.46	137.80	138.64	132.50	134.40	134.67	136.10	479229	652.22	3281	421715	88.00
PHARMABEES	EQ	31-May-2022	12.76	12.86	12.86	12.63	12.74	12.70	12.70	269398	34.20	702	161835	60.07
PHOENIXLTD	EQ	31-May-2022	1135.95	1141.60	1198.70	1141.60	1164.00	1166.90	1175.11	508088	5970.59	38500	357778	70.42
PIDILITIND	EQ	31-May-2022	2224.60	2229.00	2263.00	2190.50	2256.00	2245.40	2237.36	940079	21032.95	34279	648389	68.97
PIGL	SM	31-May-2022	51.00	51.00	51.00	51.00	51.00	51.00	51.00	4000	2.04	2	4000	100.00
PIIND	EQ	31-May-2022	2718.50	2719.00	2816.40	2719.00	2786.00	2758.35	2757.34	1141897	31485.93	37469	776863	68.03
PILANIINVS	EQ	31-May-2022	1703.10	1699.05	1734.00	1693.00	1709.70	1700.70	1711.80	1402	24.00	470	614	43.79
PILITA	EQ	31-May-2022	8.60	8.70	8.85	8.55	8.85	8.75	8.69	172551	14.99	566	101436	58.79
PIONDIST	EQ	31-May-2022	165.40	169.45	169.45	156.00	157.05	159.60	162.22	4498	7.30	275	1248	27.75
PIONEEREMB	EQ	31-May-2022	43.65	44.65	44.75	43.40	43.75	43.80	44.08	16126	7.11	167	12926	80.16
PITTIENG	EQ	31-May-2022	268.75	273.50	276.55	261.10	270.30	271.05	271.20	112682	305.59	8555	50308	44.65
PIXTRANS	EQ	31-May-2022	783.20	775.00	799.75	739.60	780.00	772.50	778.55	9060	70.54	1334	5143	56.77
PKTEA	BE	31-May-2022	275.00	273.05	279.00	272.50	279.00	274.35	272.93	278	0.76	17	-	-
PLASTIBLEN	EQ	31-May-2022	188.85	189.05	198.00	188.45	195.00	195.15	193.36	9872	19.09	303	7109	72.01
PNB	EQ	31-May-2022	31.65	31.55	31.90	31.25	31.35	31.35	31.59	22186702	7007.97	33931	4962158	22.37
PNBGILTS	EQ	31-May-2022	66.00	66.25	66.40	57.40	63.60	63.00	63.73	384647	245.13	3148	201585	52.41
PNBHOUSING	EQ	31-May-2022	336.15	336.00	341.75	322.00	322.95	325.25	330.18	232471	767.56	8192	156784	67.44
PNC	BE	31-May-2022	44.90	43.75	46.70	43.75	44.30	44.80	45.18	3461	1.56	43	-	-
PNCINFRA	EQ	31-May-2022	248.20	249.70	260.00	239.45	241.00	245.00	252.41	1187057	2996.29	18232	672493	56.65
PODDARHOUS	EQ	31-May-2022	191.85	190.00	190.95	184.20	184.20	185.50	186.31	6464	12.04	193	3943	61.00
PODDARMENT	EQ	31-May-2022	276.25	277.00	277.45	266.75	271.70	269.20	272.37	3193	8.70	212	2261	70.81
POKARNA	EQ	31-May-2022	515.60	505.50	525.00	501.25	510.00	515.95	517.66	34219	177.14	3266	16845	49.23
POLICYBZR	EQ	31-May-2022	689.55	690.00	702.05	647.80	659.40	663.65	682.52	4365925	29798.13	83300	3222389	73.81
POLYCAB	EQ	31-May-2022	2434.15	2439.00	2486.20	2430.10	2450.00	2441.80	2453.53	398529	9778.04	21319	237578	59.61
POLYMED	EQ	31-May-2022	704.95	708.50	757.00	705.05	750.00	749.80	743.05	118085	877.43	12083	50293	42.59
POLYPLEX	EQ	31-May-2022	2268.40	2275.00	2405.00	2260.60	2390.00	2367.65	2340.37	323092	7561.56	20442	182375	56.45
PONNIERODE	EQ	31-May-2022	243.45	245.00	254.80	240.85	243.65	243.20	248.18	34102	84.63	1569	16347	47.94
POONAWALLA	EQ	31-May-2022	252.25	245.90	262.00	245.60	261.20	259.45	256.71	8257749	21198.06	46898	3972179	48.10
POWERGRID	EQ	31-May-2022	228.25	228.25	235.15	228.20	232.60	232.90	232.84	19763659	46018.39	95412	11955659	60.49
POWERINDIA	EQ	31-May-2022	3340.90	3358.50	3595.95	3358.50	3590.05	3529.95	3499.08	152462	5334.76	12817	107891	70.77
POWERMECH	EQ	31-May-2022	986.20	984.00	991.10	961.10	968.00	974.40	978.98	19339	189.33	1833	10583	54.72
PPAP	EQ	31-May-2022	197.10	195.10	199.00	195.00	195.35	196.10	196.71	2349	4.62	100	1641	69.86
PPL	EQ	31-May-2022	179.55	179.80	179.95	173.50	176.00	175.50	176.31	89529	157.85	4252	39067	43.64
PRAENG	BE	31-May-2022	16.40	16.65	16.65	15.75	16.00	16.00	16.15	11908	1.92	56	-	-
PRAJIND	EQ	31-May-2022	339.25	337.55	347.00	325.00	339.80	342.75	341.05	1009385	3442.48	19229	434804	43.08
PRAKASH	EQ	31-May-2022	57.80	57.80	59.75	57.60	59.05	59.05	59.09	775001	457.92	7789	341507	44.07
PRAKASHSTL	EQ	31-May-2022	5.55	5.70	5.75	5.20	5.55	5.55	5.56	1870338	103.94	2463	1047191	55.99
PRAXIS	EQ	31-May-2022	38.65	37.20	40.00	37.20	39.10	39.10	39.13	13825	5.41	172	8550	61.84
PRECAM	EQ	31-May-2022	105.65	105.95	105.95	104.00	104.05	104.25	104.88	57194	59.98	1596	31326	54.77
PRECISION	SM	31-May-2022	34.90	34.90	34.90	32.50	32.50	32.50	32.98	18000	5.94	8	18000	100.00
PRECOT	EQ	31-May-2022	259.20	263.00	265.15	258.00	261.00	261.80	262.47	2305	6.05	92	1511	65.55
PRECWIRE	EQ	31-May-2022	76.05	74.55	78.35	74.00	76.50	76.55	76.55	49644	38.00	1114	34291	69.07
PREMEXPLN	BE	31-May-2022	315.40	301.50	331.15	301.50	331.15	331.10	330.79	8341	27.59	99	-	-
PREMIER	BE	31-May-2022	4.50	4.50	4.70	4.45	4.70	4.65	4.51	22400	1.01	26	-	-
PREMIERPOL	EQ	31-May-2022	88.55	88.75	91.10	88.00	89.00	88.75	89.22	8176	7.29	273	2598	31.78
PRESSMN	EQ	31-May-2022	37.00	36.10	38.30	36.10	37.75	37.40	37.35	30032	11.22	413	10583	35.24
PRESTIGE	EQ	31-May-2022	413.70	416.95	441.00	416.10	429.95	429.15	431.22	1767282	7620.88	28713	919516	52.03
PRICOLLTD	EQ	31-May-2022	116.80	116.80	117.75	114.60	116.20	116.35	116.52	308635	359.64	3075	139592	45.23
PRIMESECU	EQ	31-May-2022	100.60	100.60	106.90	98.00	104.00	104.95	104.68	83383	87.28	725	62049	74.41
PRINCEPIPE	EQ	31-May-2022	648.75	645.00	649.00	624.50	626.00	629.55	633.46	260821	1652.19	14802	169946	65.16
PRITI	EQ	31-May-2022	71.80	75.35	75.35	70.05	75.25	74.85	74.17	22472	16.67	243	17236	76.70
PRITIKAUTO	EQ	31-May-2022	14.05	14.05	14.20	13.90	14.10	14.10	14.02	19990	2.80	139	16172	80.90
PRIVISCL	EQ	31-May-2022	1143.60	1144.25	1205.15	1143.60	1199.00	1167.55	1170.54	131946	1544.48	7522	105069	79.63
PROPEQUITY	SM	31-May-2022	159.95	153.10	153.50	149.50	149.50	150.05	151.07	18000	27.19	12	9600	53.33
PROZONINTU	EQ	31-May-2022	24.00	23.60	25.05	23.55	24.30	24.25	24.39	149653	36.51	880	94166	62.92
PRSMJOHNSN	EQ	31-May-2022	108.40	109.00	109.60	107.10	107.30	107.95	108.74	124568	135.45	2690	86611	69.53
PRUDENT	EQ	31-May-2022	601.15	595.00	618.75	572.20	574.00	585.10	596.27	495039	2951.79	21550	98841	19.97
PSB	EQ	31-May-2022	15.60	15.60	15.85	15.40	15.70	15.70	15.66	385738	60.39	956	209343	54.27
PSPPROJECT	EQ	31-May-2022	506.45	510.30	518.70	504.00	509.60	510.70	511.23	105763	540.69	4585	49314	46.63
PSUBNKBEES	EQ	31-May-2022	28.39	28.39	28.60	28.03	28.23	28.13	28.32	969730	274.64	1668	681417	70.27
PTC	EQ	31-May-2022	87.25	88.00	89.15	87.30	88.75	88.45	88.43	940365	831.57	6524	527139	56.06
PTL	EQ	31-May-2022	30.55	31.20	33.00	30.50	31.85	31.40	31.74	134479	42.68	1659	65504	48.71
PULZ	SM	31-May-2022	37.95	39.80	39.80	39.80	39.80	39.80	39.80	8000	3.18	2	8000	100.00
PUNJABCHEM	EQ	31-May-2022	1242.70	1238.95	1260.00	1232.75	1260.00	1253.15	1249.62	5652	70.63	619	3603	63.75
PUNJLLOYD	BZ	31-May-2022	2.10	2.20	2.20	2.15	2.20	2.20	2.19	93872	2.06	83	-	-
PURVA	EQ	31-May-2022	91.80	93.00	98.00	92.00	96.50	96.50	95.39	237121	226.19	4174	80645	34.01
PVP	BE	31-May-2022	5.75	6.00	6.00	5.80	6.00	6.00	6.00	9063	0.54	32	-	-
PVR	EQ	31-May-2022	1862.50	1855.00	1893.45	1833.95	1838.00	1840.05	1869.14	875952	16372.73	37684	280397	32.01
QGOLDHALF	EQ	31-May-2022	43.80	43.51	43.97	43.51	43.75	43.75	43.76	18998	8.31	242	18244	96.03
QNIFTY	EQ	31-May-2022	1750.00	1748.30	1785.00	1734.00	1746.00	1746.00	1756.44	765	13.44	65	531	69.41
QUADPRO	SM	31-May-2022	9.70	9.70	9.70	9.70	9.70	9.70	9.70	6000	0.58	1	6000	100.00
QUESS	EQ	31-May-2022	687.60	686.00	709.90	681.85	702.35	704.05	702.41	204167	1434.08	10197	127157	62.28
QUICKHEAL	EQ	31-May-2022	171.60	172.45	173.20	168.65	169.40	169.45	170.72	48847	83.39	1314	26686	54.63
RADAAN	BE	31-May-2022	1.50	1.50	1.50	1.50	1.50	1.50	1.50	900	0.01	2	-	-
RADICO	EQ	31-May-2022	815.75	769.50	813.15	760.60	803.00	804.40	792.20	904773	7167.64	40995	311828	34.46
RADIOCITY	EQ	31-May-2022	22.85	22.90	22.95	22.80	22.80	22.80	22.85	58623	13.40	226	52650	89.81
RAILTEL	EQ	31-May-2022	99.20	98.70	99.00	96.25	97.20	97.20	97.89	471522	461.56	5401	264164	56.02
RAIN	EQ	31-May-2022	162.90	163.50	170.00	163.20	168.00	168.10	166.36	3470057	5772.74	23814	1406883	40.54
RAINBOW	EQ	31-May-2022	496.95	493.00	502.00	488.00	494.90	497.20	494.79	257570	1274.42	19399	134928	52.38
RAJESHEXPO	EQ	31-May-2022	551.00	554.00	579.50	536.00	540.10	541.65	553.81	322931	1788.42	18612	114428	35.43
RAJMET	EQ	31-May-2022	439.05	438.70	439.20	422.85	431.55	432.45	431.79	36359	156.99	1107	12267	33.74
RAJRATAN	EQ	31-May-2022	715.20	730.00	730.00	688.00	693.00	696.70	710.90	81322	578.12	4116	65383	80.40
RAJRILTD	BE	31-May-2022	8.90	9.05	9.05	9.05	9.05	9.05	9.05	208	0.02	6	-	-
RAJSREESUG	EQ	31-May-2022	36.10	35.70	37.80	35.70	37.45	37.35	37.23	26124	9.73	400	13101	50.15
RAJTV	EQ	31-May-2022	40.85	41.40	41.40	39.30	39.40	39.40	40.25	3644	1.47	68	3222	88.42
RALLIS	EQ	31-May-2022	201.90	202.80	204.50	199.55	200.00	200.20	201.01	510249	1025.67	9790	284415	55.74
RAMANEWS	EQ	31-May-2022	17.00	17.05	17.05	16.55	16.70	16.75	16.72	28025	4.69	540	14751	52.64
RAMASTEEL	EQ	31-May-2022	355.50	360.00	371.90	352.00	355.90	354.25	357.16	47837	170.85	1298	11586	24.22
RAMCOCEM	EQ	31-May-2022	686.65	687.60	702.15	687.40	700.00	698.75	696.89	452311	3152.09	8666	285407	63.10
RAMCOIND	EQ	31-May-2022	194.05	194.50	198.00	193.15	196.00	195.70	196.09	19365	37.97	710	11879	61.34
RAMCOSYS	EQ	31-May-2022	252.05	255.70	255.70	246.35	252.00	252.35	252.31	54884	138.48	2602	22244	40.53
RAMKY	EQ	31-May-2022	173.35	176.00	176.25	170.00	175.00	174.25	173.86	38234	66.47	1079	23024	60.22
RANASUG	EQ	31-May-2022	30.00	29.70	30.70	28.95	29.60	29.75	30.05	1351360	406.03	5678	564950	41.81
RANEENGINE	EQ	31-May-2022	202.65	202.55	209.20	200.00	204.00	205.00	206.65	4088	8.45	492	1742	42.61
RANEHOLDIN	EQ	31-May-2022	617.75	615.10	639.00	615.10	632.25	631.45	629.02	20541	129.21	917	14752	71.82
RATEGAIN	EQ	31-May-2022	292.20	291.40	301.80	282.35	289.90	289.95	294.78	231864	683.49	8805	98281	42.39
RATNAMANI	EQ	31-May-2022	2517.80	2510.80	2652.80	2501.30	2640.00	2633.35	2612.28	58337	1523.93	8409	41695	71.47
RAYMOND	EQ	31-May-2022	966.80	963.10	998.20	945.20	987.00	981.70	979.56	2016548	19753.29	53578	735458	36.47
RBA	EQ	31-May-2022	100.35	99.75	103.00	92.60	96.80	97.20	98.72	2126044	2098.84	17950	1320502	62.11
RBL	EQ	31-May-2022	663.85	669.60	685.00	656.75	677.00	679.30	677.23	13848	93.78	1140	7624	55.05
RBLBANK	EQ	31-May-2022	114.00	113.80	115.80	111.60	112.10	112.30	113.64	8412828	9560.56	27211	1640100	19.50
RCF	EQ	31-May-2022	96.60	96.10	98.40	94.40	96.30	95.70	96.52	5345429	5159.46	22758	2440911	45.66
RCOM	BE	31-May-2022	2.60	2.55	2.60	2.50	2.60	2.55	2.57	2178270	55.92	3608	-	-
RECLTD	EQ	31-May-2022	120.05	120.00	120.45	118.50	119.30	119.15	119.22	9252148	11030.38	28491	6799138	73.49
RECLTD	N1	31-May-2022	1046.75	1046.75	1046.80	1046.75	1046.80	1046.80	1046.79	350	3.66	6	350	100.00
RECLTD	N4	31-May-2022	1128.10	1348.99	1348.99	1348.99	1348.99	1348.99	1348.99	222	2.99	2	222	100.00
RECLTD	N6	31-May-2022	1185.00	1190.10	1205.89	1190.00	1205.89	1205.89	1190.06	601	7.15	4	600	99.83
RECLTD	N8	31-May-2022	1083.00	1073.00	1075.00	1073.00	1073.20	1073.20	1073.47	240	2.58	4	240	100.00
RECLTD	N9	31-May-2022	1221.20	1225.00	1225.00	1216.10	1218.50	1218.50	1220.15	538	6.56	8	530	98.51
RECLTD	NF	31-May-2022	1253.79	1251.00	1251.00	1251.00	1251.00	1251.00	1251.00	60	0.75	2	60	100.00
REDINGTON	EQ	31-May-2022	134.70	134.60	137.70	129.00	129.95	130.00	132.96	3239614	4307.40	21239	1644449	50.76
REFEX	EQ	31-May-2022	118.45	118.45	121.45	116.40	119.30	119.15	118.72	47414	56.29	1582	27563	58.13
RELAXO	EQ	31-May-2022	983.75	990.60	1008.00	978.05	996.10	991.15	985.89	132529	1306.58	11785	73731	55.63
RELCAPITAL	BE	31-May-2022	13.90	14.10	14.25	13.75	14.00	14.00	14.05	333482	46.86	1404	-	-
RELCHEMQ	EQ	31-May-2022	233.60	233.50	233.50	225.35	230.00	230.60	228.74	2216	5.07	197	1013	45.71
RELIANCE	EQ	31-May-2022	2664.80	2641.40	2678.80	2615.70	2623.60	2632.65	2638.54	32591420	859938.99	309551	19734107	60.55
RELIGARE	EQ	31-May-2022	122.55	121.95	123.25	120.00	122.25	122.05	121.84	229576	279.71	3388	77146	33.60
RELINFRA	EQ	31-May-2022	102.55	102.00	109.80	101.60	108.10	107.95	107.21	3287580	3524.73	20669	1348749	41.03
REMSONSIND	EQ	31-May-2022	202.90	200.85	205.50	200.00	201.40	201.30	202.12	1882	3.80	171	624	33.16
RENUKA	EQ	31-May-2022	44.45	44.30	47.70	43.80	47.55	46.90	45.97	20070377	9226.77	39815	6868667	34.22
REPCOHOME	EQ	31-May-2022	148.90	150.00	154.35	147.00	149.50	148.75	149.76	147799	221.35	3914	64655	43.75
REPL	EQ	31-May-2022	176.70	178.85	178.85	169.00	170.00	171.15	175.02	10463	18.31	431	8474	80.99
REPRO	EQ	31-May-2022	394.30	394.15	399.55	385.60	393.00	391.70	396.11	2488	9.86	343	1350	54.26
RESPONIND	EQ	31-May-2022	134.25	134.80	137.00	131.25	134.50	135.25	134.70	190257	256.27	9458	10031	5.27
REVATHI	EQ	31-May-2022	691.45	685.00	725.00	661.00	710.15	707.05	701.27	4984	34.95	501	3382	67.86
REXPIPES	SM	31-May-2022	36.45	38.25	38.25	38.25	38.25	38.25	38.25	16000	6.12	4	16000	100.00
RGL	EQ	31-May-2022	663.05	695.00	719.00	674.95	717.00	711.70	692.29	47776	330.75	2523	10469	21.91
RHFL	EQ	31-May-2022	3.70	3.75	3.80	3.60	3.65	3.65	3.68	447397	16.46	942	307876	68.81
RHFL	N6	31-May-2022	306.14	305.00	306.50	305.00	305.00	305.51	305.51	295	0.90	5	295	100.00
RHFL	N8	31-May-2022	202.00	202.00	202.00	202.00	202.00	202.00	202.00	1	0.00	1	1	100.00
RHIM	EQ	31-May-2022	550.30	553.75	565.00	522.00	555.50	536.65	541.34	1052996	5700.31	31080	657755	62.47
RICOAUTO	EQ	31-May-2022	34.70	34.40	36.00	34.20	35.70	35.60	35.42	243774	86.35	1464	155100	63.62
RIIL	EQ	31-May-2022	931.30	930.90	946.00	917.00	928.00	925.40	930.99	958981	8928.01	28977	86362	9.01
RITCO	EQ	31-May-2022	121.00	116.10	127.05	116.10	123.50	121.10	124.51	26184	32.60	259	19687	75.19
RITES	EQ	31-May-2022	246.40	246.40	248.90	246.10	247.00	246.65	247.24	167785	414.83	6216	115575	68.88
RKDL	BE	31-May-2022	9.95	10.30	10.40	10.30	10.40	10.40	10.37	14619	1.52	21	-	-
RKEC	EQ	31-May-2022	49.70	50.60	50.60	46.05	46.80	46.45	47.44	50803	24.10	802	33017	64.99
RKFORGE	EQ	31-May-2022	165.55	166.50	170.70	163.95	164.05	165.70	167.34	275747	461.43	4921	145148	52.64
RMCL	BZ	31-May-2022	2.00	2.10	2.10	1.95	2.10	2.00	2.05	142486	2.92	73	-	-
RML	EQ	31-May-2022	311.75	309.00	319.75	309.00	314.00	314.20	316.88	9459	29.97	318	4558	48.19
RNAVAL	BZ	31-May-2022	3.05	3.05	3.10	2.95	3.10	3.00	3.02	339614	10.27	348	-	-
ROHLTD	EQ	31-May-2022	126.70	126.75	131.05	125.30	130.90	129.40	128.04	23897	30.60	517	16627	69.58
ROLEXRINGS	EQ	31-May-2022	1325.10	1311.10	1347.45	1273.45	1324.00	1335.25	1319.02	53215	701.91	8349	30863	58.00
ROLLT	EQ	31-May-2022	1.65	1.65	1.65	1.60	1.65	1.60	1.61	924616	14.84	509	497623	53.82
ROLTA	EQ	31-May-2022	4.70	4.75	4.75	4.65	4.75	4.75	4.73	141922	6.71	238	98448	69.37
ROML	BE	31-May-2022	64.30	64.30	65.80	63.15	64.75	64.80	64.38	4664	3.00	103	-	-
ROSSARI	EQ	31-May-2022	883.55	887.95	897.15	863.05	870.00	872.65	880.33	43058	379.05	4316	21371	49.63
ROSSELLIND	EQ	31-May-2022	166.35	167.95	171.60	165.95	169.70	168.35	168.76	12655	21.36	380	6760	53.42
ROTO	EQ	31-May-2022	486.70	491.70	492.00	480.20	481.00	483.85	487.04	28957	141.03	1732	18500	63.89
ROUTE	EQ	31-May-2022	1274.50	1263.90	1409.00	1245.50	1386.45	1392.30	1353.70	984486	13327.00	47806	336010	34.13
RPGLIFE	EQ	31-May-2022	501.75	499.00	508.00	496.10	504.00	504.60	503.41	8363	42.10	539	5229	62.53
RPOWER	EQ	31-May-2022	12.00	12.00	12.60	11.90	12.60	12.60	12.50	16214999	2026.79	16281	9958508	61.42
RPPINFRA	EQ	31-May-2022	40.15	40.15	40.15	35.35	39.00	38.70	38.67	78644	30.41	1047	46537	59.17
RPPL	EQ	31-May-2022	178.45	178.45	178.45	150.00	165.95	165.65	165.93	26312	43.66	506	18505	70.33
RPSGVENT	EQ	31-May-2022	503.05	503.10	520.45	496.40	515.50	510.95	510.81	20658	105.52	1461	10227	49.51
RSSOFTWARE	EQ	31-May-2022	27.05	28.95	28.95	26.50	27.40	27.40	27.49	51113	14.05	665	24552	48.03
RSWM	EQ	31-May-2022	418.10	420.00	434.90	413.25	423.50	423.65	424.45	143674	609.82	6300	77611	54.02
RSYSTEMS	EQ	31-May-2022	222.05	225.00	230.70	222.20	230.00	228.90	227.60	56185	127.88	2952	29853	53.13
RTNINDIA	EQ	31-May-2022	44.80	47.90	49.25	46.80	49.25	49.25	48.68	15673895	7629.90	34775	8552557	54.57
RTNPOWER	EQ	31-May-2022	4.05	4.05	4.10	3.90	4.05	4.00	4.00	13765379	550.83	7221	8008022	58.18
RUBYMILLS	EQ	31-May-2022	383.95	407.00	424.05	387.05	404.90	404.95	408.33	89848	366.87	4625	32128	35.76
RUCHI	BE	31-May-2022	1114.80	1100.00	1117.00	1088.00	1094.00	1094.80	1101.14	517735	5700.97	9986	-	-
RUCHINFRA	BE	31-May-2022	9.25	9.40	9.40	8.90	9.25	9.15	9.20	54607	5.02	264	-	-
RUCHIRA	EQ	31-May-2022	103.95	104.40	107.75	103.95	104.00	104.35	105.42	72347	76.27	2008	33731	46.62
RUPA	EQ	31-May-2022	387.00	387.00	387.00	373.00	379.20	378.55	380.09	344037	1307.66	7647	150079	43.62
RUSHIL	EQ	31-May-2022	442.95	441.55	445.00	428.00	441.95	441.65	437.83	42362	185.47	2283	21687	51.19
RVHL	BE	31-May-2022	21.15	20.40	21.20	20.40	21.20	21.00	20.82	2340	0.49	22	-	-
RVNL	EQ	31-May-2022	32.35	33.00	33.00	32.10	32.40	32.40	32.60	2049103	667.98	15450	790246	38.57
SABEVENTS	EQ	31-May-2022	6.45	6.60	6.75	6.20	6.70	6.70	6.49	16091	1.04	46	12236	76.04
SADBHAV	EQ	31-May-2022	26.00	26.50	26.65	23.40	24.00	23.90	24.47	1687720	412.90	6337	910798	53.97
SADBHIN	BE	31-May-2022	9.30	9.30	9.35	9.00	9.25	9.25	9.26	167266	15.48	286	-	-
SAFARI	EQ	31-May-2022	919.20	926.00	932.00	915.00	916.00	917.00	919.59	3039	27.95	512	1794	59.03
SAGARDEEP	EQ	31-May-2022	29.35	30.45	31.00	29.00	29.90	29.80	30.10	33178	9.99	457	8398	25.31
SAGCEM	EQ	31-May-2022	214.65	217.90	220.00	213.20	216.00	214.80	216.52	17582	38.07	1220	6090	34.64
SAIL	EQ	31-May-2022	74.75	74.40	76.70	74.10	76.00	75.95	75.67	33084493	25034.32	70889	5728301	17.31
SAKAR	EQ	31-May-2022	152.90	155.10	168.05	151.00	160.10	160.45	163.14	127666	208.27	2291	67943	53.22
SAKHTISUG	EQ	31-May-2022	16.20	16.45	16.80	15.95	16.30	16.30	16.38	124337	20.36	703	60471	48.63
SAKSOFT	EQ	31-May-2022	799.70	815.00	830.00	794.45	823.00	825.40	815.06	18637	151.90	2294	8109	43.51
SAKUMA	EQ	31-May-2022	17.75	18.00	18.25	17.45	17.85	17.80	17.87	570937	102.02	1644	331460	58.06
SALASAR	EQ	31-May-2022	238.30	241.90	242.45	234.15	235.50	235.75	238.70	14451	34.49	782	7151	49.48
SALONA	EQ	31-May-2022	263.55	269.15	269.15	250.10	251.50	252.75	255.04	5686	14.50	316	2850	50.12
SALSTEEL	EQ	31-May-2022	9.05	9.50	9.50	9.50	9.50	9.50	9.50	48289	4.59	138	48288	100.00
SALZERELEC	EQ	31-May-2022	171.70	174.80	178.40	171.15	175.25	176.05	174.93	56976	99.67	1145	33896	59.49
SAMBHAAV	EQ	31-May-2022	4.00	4.15	4.15	3.75	3.90	3.90	3.94	150075	5.91	177	76012	50.65
SANCO	EQ	31-May-2022	9.95	10.20	10.20	9.60	9.95	9.95	9.94	12492	1.24	75	8467	67.78
SANDESH	EQ	31-May-2022	728.70	731.85	743.00	719.95	743.00	739.00	727.36	1382	10.05	183	914	66.14
SANDHAR	EQ	31-May-2022	237.80	236.00	244.45	235.85	239.60	242.40	241.40	45918	110.84	4545	29563	64.38
SANGAMIND	EQ	31-May-2022	290.60	298.00	298.00	278.00	289.80	279.80	284.88	69930	199.22	3164	32555	46.55
SANGHIIND	EQ	31-May-2022	40.80	40.80	40.80	39.55	39.60	39.80	40.13	237367	95.26	1839	160089	67.44
SANGHVIMOV	EQ	31-May-2022	181.40	183.45	185.60	180.50	181.60	183.35	183.47	38299	70.27	896	23575	61.56
SANGINITA	EQ	31-May-2022	20.95	20.55	21.20	20.50	20.50	20.70	20.71	20755	4.30	168	14506	69.89
SANOFI	EQ	31-May-2022	6682.40	6723.60	6945.00	6655.55	6900.00	6842.20	6794.37	10364	704.17	2543	7476	72.13
SANSERA	EQ	31-May-2022	693.25	694.00	699.95	681.70	695.00	691.35	690.67	49279	340.35	6320	23786	48.27
SANWARIA	BZ	31-May-2022	1.00	1.05	1.05	0.95	1.05	1.00	1.02	1325928	13.46	939	-	-
SAPPHIRE	EQ	31-May-2022	1105.80	1080.05	1135.45	1050.25	1056.00	1062.75	1075.34	402358	4326.73	31229	253692	63.05
SARDAEN	EQ	31-May-2022	889.00	888.90	920.00	882.00	914.00	909.70	900.45	49608	446.70	4763	25057	50.51
SAREGAMA	EQ	31-May-2022	413.70	401.50	434.35	401.50	434.35	432.25	427.49	529907	2265.31	15076	414111	78.15
SARLAPOLY	EQ	31-May-2022	49.20	49.60	51.50	49.15	49.25	49.55	50.14	105110	52.70	1238	51894	49.37
SARVESHWAR	SM	31-May-2022	47.30	44.95	44.95	44.95	44.95	44.95	44.95	1600	0.72	1	1600	100.00
SASKEN	EQ	31-May-2022	800.85	797.00	798.80	782.65	795.90	793.00	792.99	9761	77.40	940	5108	52.33
SASTASUNDR	EQ	31-May-2022	301.05	300.35	310.00	293.90	299.00	301.30	303.65	10566	32.08	696	5144	48.68
SATIA	EQ	31-May-2022	111.90	112.40	121.00	110.45	117.50	118.00	116.70	349202	407.53	6547	173022	49.55
SATIN	EQ	31-May-2022	117.60	120.05	120.05	111.75	111.75	112.00	115.11	150533	173.27	1586	117316	77.93
SBC	EQ	31-May-2022	5.40	5.40	5.60	5.30	5.40	5.40	5.38	591882	31.82	1113	399992	67.58
SBCL	EQ	31-May-2022	472.45	460.00	460.00	417.05	425.95	424.80	434.07	212918	924.22	15765	94314	44.30
SBICARD	EQ	31-May-2022	775.25	775.10	784.00	768.00	784.00	780.00	778.46	1408574	10965.18	46395	871490	61.87
SBIETFCON	EQ	31-May-2022	69.26	68.00	70.00	68.00	69.62	69.58	69.25	4431	3.07	69	4309	97.25
SBIETFIT	EQ	31-May-2022	304.36	317.70	317.70	297.55	305.50	305.16	304.80	39082	119.12	257	22865	58.51
SBIETFPB	EQ	31-May-2022	183.01	180.00	183.98	180.00	180.10	181.84	182.59	1499	2.74	41	1427	95.20
SBIETFQLTY	EQ	31-May-2022	142.40	144.00	144.88	141.81	144.30	144.27	143.33	2856	4.09	76	1306	45.73
SBILIFE	EQ	31-May-2022	1148.40	1154.00	1180.90	1139.60	1170.10	1174.15	1167.03	2649820	30924.32	83266	1764611	66.59
SBIN	EQ	31-May-2022	474.60	474.00	476.40	465.00	467.60	468.10	471.12	15441579	72747.62	149463	8086708	52.37
SCAPDVR	BE	31-May-2022	11.20	11.55	11.55	10.70	11.15	11.15	11.10	14639	1.62	123	-	-
SCHAEFFLER	EQ	31-May-2022	2316.80	2318.60	2488.00	2252.00	2275.05	2300.60	2362.16	343047	8103.33	40388	151684	44.22
SCHAND	EQ	31-May-2022	108.45	109.90	114.40	106.80	112.50	112.65	111.85	162695	181.98	3698	80333	49.38
SCHNEIDER	EQ	31-May-2022	110.40	110.00	112.50	109.35	111.00	110.90	110.97	276511	306.85	4128	87917	31.80
SCI	EQ	31-May-2022	119.85	119.60	120.80	117.55	118.20	118.25	119.23	758685	904.58	5677	304859	40.18
SDBL	BE	31-May-2022	64.05	63.15	65.00	61.60	63.50	63.90	63.86	52622	33.61	294	-	-
SDL24BEES	EQ	31-May-2022	107.40	107.40	107.40	106.30	107.40	107.40	106.65	19	0.02	6	17	89.47
SDL26BEES	EQ	31-May-2022	104.52	105.97	105.97	104.45	104.46	104.46	105.94	294	0.31	5	292	99.32
SEAMECLTD	EQ	31-May-2022	1076.55	1022.60	1074.70	1022.60	1053.00	1056.00	1059.73	9133	96.79	1779	4209	46.09
SECL	SM	31-May-2022	95.80	98.95	100.50	91.65	99.50	99.65	97.38	9000	8.76	9	6000	66.67
SECURCRED	SM	31-May-2022	50.00	52.50	52.50	52.50	52.50	52.50	52.50	1260	0.66	1	1260	100.00
SECURKLOUD	EQ	31-May-2022	75.95	75.05	88.65	73.00	85.80	85.60	84.00	254770	214.00	5461	86307	33.88
SEJALLTD	BE	31-May-2022	243.95	251.00	251.00	236.00	248.00	250.80	250.14	3742	9.36	68	-	-
SELAN	EQ	31-May-2022	197.15	198.60	199.90	196.00	196.05	196.55	198.16	229977	455.73	3469	91907	39.96
SELMC	BE	31-May-2022	1134.20	1111.55	1111.55	1111.55	1111.55	1111.55	1111.55	203	2.26	30	-	-
SEPC	EQ	31-May-2022	8.80	8.75	8.90	8.70	8.75	8.75	8.78	303120	26.62	354	234444	77.34
SEPOWER	EQ	31-May-2022	19.90	19.90	20.45	19.20	20.15	19.90	19.87	20440	4.06	172	12771	62.48
SEQUENT	EQ	31-May-2022	109.05	109.80	112.50	109.00	110.00	110.25	111.18	1249410	1389.05	13052	511801	40.96
SERVOTECH	EQ	31-May-2022	60.55	58.10	60.00	57.55	59.20	58.65	59.06	114629	67.70	396	13335	11.63
SESHAPAPER	EQ	31-May-2022	187.10	187.15	190.35	185.05	186.10	186.55	188.17	37596	70.74	1822	12069	32.10
SETCO	EQ	31-May-2022	14.85	14.90	14.90	14.20	14.40	14.50	14.45	98960	14.30	391	54089	54.66
SETF10GILT	EQ	31-May-2022	198.00	198.00	198.00	197.10	197.25	197.25	197.28	523	1.03	6	522	99.81
SETFGOLD	EQ	31-May-2022	45.13	45.25	45.36	44.92	45.18	45.09	45.27	1457803	660.01	1924	1201000	82.38
SETFNIF50	EQ	31-May-2022	170.82	169.05	171.35	169.05	170.70	170.40	170.64	465173	793.78	2722	303367	65.22
SETFNIFBK	EQ	31-May-2022	358.59	359.98	359.98	353.25	353.25	354.42	357.44	625137	2234.48	814	578562	92.55
SETFNN50	EQ	31-May-2022	405.46	404.70	409.29	401.61	406.50	405.74	407.43	12561	51.18	732	8770	69.82
SETUINFRA	BE	31-May-2022	3.00	2.90	3.00	2.85	2.85	2.85	2.87	203767	5.86	140	-	-
SEYAIND	BE	31-May-2022	27.00	27.70	27.70	25.65	25.95	25.85	25.91	34572	8.96	206	-	-
SFL	EQ	31-May-2022	2897.25	2910.00	3039.45	2894.10	3000.00	3004.65	2992.87	53327	1596.01	13969	32863	61.63
SGBAPR28I	GB	31-May-2022	4718.39	4720.05	4721.10	4711.50	4711.50	4712.13	4718.09	56	2.64	25	44	78.57
SGBAUG24	GB	31-May-2022	5016.12	5002.00	5035.00	5002.00	5025.00	5024.00	5022.62	69	3.47	17	68	98.55
SGBAUG27	GB	31-May-2022	4756.00	4849.00	4849.00	4756.00	4756.00	4756.00	4771.30	86	4.10	76	83	96.51
SGBAUG28V	GB	31-May-2022	4783.98	4800.00	4800.00	4775.51	4789.00	4796.15	4787.47	870	41.65	126	773	88.85
SGBAUG29V	GB	31-May-2022	4732.15	4732.00	4740.00	4702.10	4720.00	4719.78	4718.80	254	11.99	40	222	87.40
SGBD29VIII	GB	31-May-2022	4759.35	4760.00	4760.00	4742.00	4749.10	4749.15	4749.20	393	18.66	48	371	94.40
SGBDC27VII	GB	31-May-2022	4758.00	4758.00	4758.00	4740.00	4740.00	4740.00	4749.89	19	0.90	4	19	100.00
SGBDEC25	GB	31-May-2022	5011.00	5000.00	5050.00	5000.00	5050.00	5025.00	5007.14	7	0.35	3	7	100.00
SGBFEB24	GB	31-May-2022	5000.13	5001.10	5050.00	5001.10	5003.10	5003.10	5004.45	71	3.55	8	51	71.83
SGBFEB27	GB	31-May-2022	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	10	0.48	10	10	100.00
SGBFEB28IX	GB	31-May-2022	4789.00	4705.00	4705.00	4705.00	4705.00	4705.00	4705.00	1	0.05	1	1	100.00
SGBFEB29XI	GB	31-May-2022	4730.00	4730.00	4760.00	4709.00	4720.00	4720.00	4716.18	71	3.35	17	45	63.38
SGBJ28VIII	GB	31-May-2022	4690.00	4710.11	4711.00	4710.11	4711.00	4711.00	4710.24	37	1.74	5	34	91.89
SGBJAN26	GB	31-May-2022	4868.00	4791.00	4791.00	4790.00	4790.00	4790.00	4790.01	100	4.79	13	100	100.00
SGBJAN29IX	GB	31-May-2022	4734.06	4711.15	4758.00	4701.10	4745.00	4740.43	4718.81	2283	107.73	100	2080	91.11
SGBJAN29X	GB	31-May-2022	4736.11	4736.00	4751.10	4705.00	4725.01	4729.31	4713.68	1463	68.96	84	1336	91.32
SGBJAN30IX	GB	31-May-2022	4731.36	4732.00	4764.00	4726.00	4750.00	4731.30	4739.99	526	24.93	61	404	76.81
SGBJU29III	GB	31-May-2022	4760.22	4760.22	4790.00	4745.00	4767.95	4767.95	4757.33	65	3.09	19	59	90.77
SGBJUL25	GB	31-May-2022	5009.91	5030.00	5030.00	5025.00	5025.00	5025.00	5027.50	2	0.10	2	2	100.00
SGBJUL27	GB	31-May-2022	4715.01	4735.00	4735.00	4735.00	4735.00	4735.00	4735.00	1	0.05	1	1	100.00
SGBJUL28IV	GB	31-May-2022	4737.78	4735.00	4750.00	4735.00	4741.00	4741.72	4739.81	1541	73.04	45	1508	97.86
SGBJUL29IV	GB	31-May-2022	4743.00	4717.00	4778.00	4717.00	4762.00	4754.00	4768.91	148	7.06	14	133	89.86
SGBJUN27	GB	31-May-2022	4750.00	4756.00	4756.00	4754.00	4754.00	4754.00	4754.16	85	4.04	82	85	100.00
SGBJUN28	GB	31-May-2022	4750.00	4750.00	4755.00	4742.00	4745.40	4748.70	4746.13	164	7.78	24	164	100.00
SGBJUN29II	GB	31-May-2022	4714.53	4718.99	4719.00	4700.00	4710.90	4711.10	4709.18	1009	47.52	103	1007	99.80
SGBMAR24	GB	31-May-2022	4991.00	4991.00	5000.00	4972.00	5000.00	5000.00	4984.15	34	1.69	7	34	100.00
SGBMAR25	GB	31-May-2022	4975.00	4971.00	5000.00	4960.00	4960.00	4961.02	4966.83	243	12.07	19	211	86.83
SGBMAR28X	GB	31-May-2022	4745.00	4729.99	4729.99	4708.00	4710.00	4710.00	4710.97	15	0.71	6	15	100.00
SGBMAR30X	GB	31-May-2022	4800.25	4801.00	4820.00	4745.50	4815.00	4817.50	4801.13	46	2.21	31	42	91.30
SGBMAY28	GB	31-May-2022	4711.10	4711.10	4715.00	4701.21	4706.10	4706.94	4710.56	277	13.05	108	237	85.56
SGBMAY29I	GB	31-May-2022	4712.66	4712.66	4723.90	4703.00	4712.00	4714.28	4716.91	2430	114.62	409	2395	98.56
SGBMR29XII	GB	31-May-2022	4720.00	4717.00	4720.00	4706.00	4712.00	4712.00	4716.81	534	25.19	347	520	97.38
SGBN28VIII	GB	31-May-2022	4727.43	4735.00	4754.00	4715.00	4719.00	4719.75	4737.72	259	12.27	42	221	85.33
SGBNOV23	GB	31-May-2022	5004.30	5004.30	5109.99	5000.00	5109.99	5109.99	5038.10	3	0.15	3	3	100.00
SGBNOV24	GB	31-May-2022	4969.95	4975.00	4985.00	4902.00	4967.00	4967.00	4940.22	83	4.10	21	56	67.47
SGBNOV258	GB	31-May-2022	4915.00	4880.00	4950.00	4880.00	4950.00	4950.00	4888.89	27	1.32	3	27	100.00
SGBNOV26	GB	31-May-2022	4800.00	4710.00	4792.00	4710.00	4792.00	4792.00	4726.40	5	0.24	2	5	100.00
SGBNV29VII	GB	31-May-2022	4711.75	4712.00	4744.99	4703.00	4720.00	4720.00	4716.60	106	5.00	24	80	75.47
SGBOC28VII	GB	31-May-2022	4714.07	4730.00	4730.00	4708.00	4716.00	4716.00	4720.62	158	7.46	29	114	72.15
SGBOCT25	GB	31-May-2022	4981.00	5025.00	5025.00	4930.00	4931.00	4931.00	4949.98	49	2.43	10	40	81.63
SGBOCT25V	GB	31-May-2022	4951.00	4930.00	4930.00	4930.00	4930.00	4930.00	4930.00	4	0.20	1	4	100.00
SGBOCT26	GB	31-May-2022	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	21	1.00	2	21	100.00
SGBOCT27VI	GB	31-May-2022	4791.99	4789.89	4789.89	4750.00	4750.00	4750.00	4764.37	16	0.76	4	16	100.00
SGBSEP24	GB	31-May-2022	4977.31	4972.00	4975.00	4972.00	4972.00	4972.00	4973.73	44	2.19	5	44	100.00
SGBSEP27	GB	31-May-2022	4870.00	4800.00	4815.00	4740.00	4790.00	4790.00	4800.00	25	1.20	15	25	100.00
SGBSEP28VI	GB	31-May-2022	4725.47	4705.00	4748.00	4705.00	4724.00	4728.91	4726.46	259	12.24	45	200	77.22
SGBSEP29VI	GB	31-May-2022	4717.87	4718.00	4718.00	4703.00	4710.01	4710.01	4711.28	170	8.01	42	143	84.12
SGIL	EQ	31-May-2022	178.10	180.00	183.55	168.00	169.00	170.40	175.13	5892	10.32	312	3716	63.07
SGL	EQ	31-May-2022	23.40	23.95	24.30	22.25	24.30	24.25	23.57	53186	12.54	311	24442	45.96
SHAHALLOYS	EQ	31-May-2022	71.70	75.25	75.25	75.25	75.25	75.25	75.25	1394	1.05	13	1394	100.00
SHAILY	EQ	31-May-2022	1904.55	1835.00	1940.00	1831.55	1920.45	1920.80	1884.80	406	7.65	229	206	50.74
SHAKTIPUMP	EQ	31-May-2022	457.50	460.00	473.00	455.50	470.05	470.30	466.15	33492	156.12	2342	16089	48.04
SHALBY	EQ	31-May-2022	109.65	109.65	113.90	108.40	111.95	111.40	111.33	66988	74.58	1670	33174	49.52
SHALPAINTS	EQ	31-May-2022	144.75	145.00	145.55	142.00	143.75	142.75	143.36	54465	78.08	1517	29655	54.45
SHANKARA	EQ	31-May-2022	693.45	696.00	713.00	688.30	697.20	701.30	702.64	27381	192.39	2425	8429	30.78
SHANTI	EQ	31-May-2022	33.45	35.10	35.10	33.70	35.10	35.10	34.93	73809	25.78	371	59226	80.24
SHANTIGEAR	EQ	31-May-2022	231.20	231.20	262.50	229.70	254.80	253.95	250.99	1736603	4358.70	36936	348083	20.04
SHARDACROP	EQ	31-May-2022	748.10	755.00	755.00	705.50	714.65	718.50	726.01	637140	4625.69	25427	457345	71.78
SHARDAMOTR	EQ	31-May-2022	697.90	721.00	721.00	703.90	706.05	707.90	712.88	23552	167.90	1786	11022	46.80
SHAREINDIA	EQ	31-May-2022	1199.30	1190.00	1210.00	1176.00	1185.00	1182.80	1195.19	16395	195.95	1211	10749	65.56
SHARIABEES	EQ	31-May-2022	403.46	409.98	409.98	392.77	404.92	403.35	401.86	730	2.93	66	553	75.75
SHEMAROO	EQ	31-May-2022	113.00	115.00	115.00	109.20	110.80	110.25	111.25	22569	25.11	825	16620	73.64
SHIGAN	SM	31-May-2022	118.60	119.00	119.00	116.50	116.50	117.30	117.87	27000	31.82	7	24000	88.89
SHIL	EQ	31-May-2022	320.35	316.00	330.85	316.00	323.70	327.65	323.03	83081	268.38	3143	44078	53.05
SHILPAMED	EQ	31-May-2022	438.00	440.00	447.00	431.00	431.00	434.40	440.83	62998	277.72	2888	22527	35.76
SHIVALIK	EQ	31-May-2022	761.50	764.70	799.00	745.00	762.45	763.10	766.12	6937	53.15	712	4033	58.14
SHIVAMAUTO	EQ	31-May-2022	30.70	30.45	31.00	30.15	30.50	30.60	30.53	45824	13.99	336	32645	71.24
SHIVAMILLS	EQ	31-May-2022	97.10	95.35	98.00	95.05	96.60	96.95	96.96	8792	8.52	187	5398	61.40
SHIVATEX	EQ	31-May-2022	195.50	198.80	198.80	191.00	197.00	194.45	193.24	4467	8.63	161	2240	50.15
SHIVAUM	SM	31-May-2022	150.00	155.00	170.00	155.00	170.00	162.50	162.50	12000	19.50	4	12000	100.00
SHK	EQ	31-May-2022	132.30	131.50	133.50	126.35	129.00	129.70	130.87	81913	107.20	1668	38623	47.15
SHOPERSTOP	EQ	31-May-2022	470.95	478.00	489.00	457.40	466.40	463.55	467.48	665239	3109.89	14611	503572	75.70
SHRADHA	EQ	31-May-2022	46.95	46.00	47.60	45.70	47.40	46.45	46.84	3325	1.56	61	2142	64.42
SHREDIGCEM	EQ	31-May-2022	62.60	61.35	63.75	61.35	63.00	63.15	62.93	98161	61.77	1900	53671	54.68
SHREECEM	EQ	31-May-2022	22460.40	22390.00	22441.85	22010.10	22129.00	22116.30	22207.49	59959	13315.39	18128	30274	50.49
SHREEPUSHK	EQ	31-May-2022	256.60	259.95	261.95	252.00	255.00	254.40	256.43	45037	115.49	1882	21513	47.77
SHREERAMA	EQ	31-May-2022	12.35	12.00	12.45	12.00	12.05	12.10	12.18	45405	5.53	452	34151	75.21
SHRENIK	EQ	31-May-2022	2.30	2.35	2.35	2.25	2.30	2.30	2.28	832035	18.94	906	610773	73.41
SHREYANIND	EQ	31-May-2022	98.80	99.00	102.80	98.95	100.00	100.65	100.45	15696	15.77	405	8737	55.66
SHREYAS	EQ	31-May-2022	358.50	364.95	369.90	354.15	367.50	364.25	364.76	74419	271.45	3229	33194	44.60
SHRIPISTON	BE	31-May-2022	699.45	710.00	710.00	709.00	709.00	709.00	709.33	6	0.04	4	-	-
SHRIRAMCIT	EQ	31-May-2022	1694.75	1694.75	1736.70	1679.00	1722.65	1716.55	1723.09	614447	10587.50	20878	478172	77.82
SHRIRAMPPS	EQ	31-May-2022	65.25	67.70	77.65	66.75	72.65	72.80	73.16	3421800	2503.36	21990	934546	27.31
SHUBHLAXMI	SM	31-May-2022	31.20	32.75	32.75	32.75	32.75	32.75	32.75	5000	1.64	5	5000	100.00
SHYAMCENT	EQ	31-May-2022	24.50	25.35	25.50	24.30	24.80	24.90	24.99	399820	99.91	1739	234945	58.76
SHYAMMETL	EQ	31-May-2022	311.30	307.00	316.70	307.00	312.50	312.85	312.80	99288	310.57	2739	45680	46.01
SICAL	BE	31-May-2022	9.35	9.80	9.80	9.35	9.65	9.65	9.66	73975	7.15	180	-	-
SIEMENS	EQ	31-May-2022	2417.90	2418.20	2469.00	2418.20	2440.00	2433.95	2437.93	427155	10413.74	24885	213159	49.90
SIGACHI	EQ	31-May-2022	271.05	274.50	281.50	269.80	274.15	275.00	275.24	47210	129.94	2945	16406	34.75
SIGIND	EQ	31-May-2022	38.20	39.30	39.30	38.15	38.95	38.85	38.83	6786	2.64	136	4245	62.56
SIGMA	SM	31-May-2022	654.80	622.10	622.10	622.10	622.10	622.10	622.10	1200	7.47	4	1200	100.00
SIKKO	EQ	31-May-2022	44.90	47.90	47.90	44.95	47.30	47.30	46.81	3546	1.66	89	1337	37.70
SIL	BE	31-May-2022	21.85	22.90	22.90	22.90	22.90	22.90	22.90	16520	3.78	26	-	-
SILGO	EQ	31-May-2022	34.60	34.50	35.00	33.10	33.65	33.85	34.38	29685	10.21	338	19472	65.60
SILINV	EQ	31-May-2022	306.05	306.90	306.90	294.05	297.00	301.95	302.48	1336	4.04	100	994	74.40
SILLYMONKS	EQ	31-May-2022	18.45	18.45	18.90	18.10	18.15	18.50	18.71	738	0.14	14	645	87.40
SILVER	EQ	31-May-2022	63.95	63.94	63.94	63.14	63.48	63.46	63.41	28326	17.96	250	19386	68.44
SILVERBEES	EQ	31-May-2022	61.79	61.74	61.74	61.10	61.31	61.33	61.34	264299	162.13	969	170392	64.47
SILVERTUC	EQ	31-May-2022	283.90	285.95	285.95	281.65	282.00	282.00	283.27	391	1.11	30	156	39.90
SIMBHALS	BE	31-May-2022	27.15	27.80	27.80	25.80	26.10	26.15	26.28	27302	7.17	176	-	-
SIMPLEXINF	BE	31-May-2022	68.30	70.70	70.70	68.00	68.05	68.60	69.59	12549	8.73	119	-	-
SINTERCOM	EQ	31-May-2022	88.50	91.85	91.85	88.10	88.10	88.10	88.29	2296	2.03	20	2112	91.99
SIRCA	EQ	31-May-2022	452.85	450.30	462.45	444.50	449.90	448.95	454.10	8193	37.20	389	4236	51.70
SIS	EQ	31-May-2022	481.20	481.00	482.60	461.25	465.00	469.45	471.61	45746	215.74	1973	29467	64.41
SITINET	BE	31-May-2022	1.90	1.85	1.95	1.85	1.95	1.95	1.87	1418940	26.57	770	-	-
SIYSIL	EQ	31-May-2022	512.45	513.00	519.65	506.00	517.00	516.50	514.01	65908	338.77	4019	26446	40.13
SJS	EQ	31-May-2022	423.90	422.00	456.05	416.25	439.00	439.30	443.99	238727	1059.92	11423	111616	46.75
SJVN	EQ	31-May-2022	27.45	27.50	27.65	27.20	27.65	27.55	27.45	1237445	339.72	4600	688500	55.64
SKFINDIA	EQ	31-May-2022	3507.30	3529.00	3657.65	3482.90	3565.00	3598.10	3589.84	171030	6139.70	21942	95413	55.79
SKIPPER	EQ	31-May-2022	59.80	60.70	60.70	59.00	59.65	59.85	59.90	31368	18.79	418	21698	69.17
SKMEGGPROD	EQ	31-May-2022	63.30	63.00	64.40	62.10	63.30	63.30	63.47	32044	20.34	574	17249	53.83
SKSTEXTILE	SM	31-May-2022	21.00	22.05	22.05	22.05	22.05	22.05	22.05	1000	0.22	1	1000	100.00
SMARTLINK	EQ	31-May-2022	115.65	115.00	117.85	112.95	113.50	113.55	114.80	17941	20.60	445	12718	70.89
SMCGLOBAL	EQ	31-May-2022	88.35	88.35	88.90	87.70	88.30	88.45	88.39	296834	262.37	1665	211893	71.38
SMLISUZU	EQ	31-May-2022	589.90	590.70	625.00	582.45	623.80	621.35	612.90	29323	179.72	1522	15419	52.58
SMLT	EQ	31-May-2022	100.45	101.95	103.10	97.85	100.00	102.25	101.28	19186	19.43	387	9015	46.99
SMSLIFE	EQ	31-May-2022	637.60	650.00	665.00	634.30	665.00	661.95	654.27	2696	17.64	162	2200	81.60
SMSPHARMA	EQ	31-May-2022	83.00	81.80	82.75	78.00	80.30	80.40	80.01	134504	107.61	1821	90763	67.48
SMVD	SM	31-May-2022	19.65	19.65	19.65	18.70	18.70	18.70	19.03	12000	2.28	6	12000	100.00
SNOWMAN	EQ	31-May-2022	31.90	32.20	32.35	31.90	31.90	31.95	32.06	155967	50.01	999	76598	49.11
SOBHA	EQ	31-May-2022	541.15	541.00	553.05	535.00	551.25	549.60	548.35	587067	3219.15	20855	233300	39.74
SOFTTECH	BE	31-May-2022	103.05	108.20	108.20	103.00	106.00	106.00	103.64	568	0.59	9	-	-
SOLARA	EQ	31-May-2022	433.55	432.50	439.95	406.15	408.00	415.15	419.27	241773	1013.67	9422	164340	67.97
SOLARINDS	EQ	31-May-2022	2706.90	2709.20	2735.25	2590.10	2599.20	2620.10	2668.70	68027	1815.44	12581	43678	64.21
SOLEX	SM	31-May-2022	150.00	142.50	154.00	142.50	154.00	154.00	150.17	6000	9.01	2	6000	100.00
SOMANYCERA	EQ	31-May-2022	587.90	599.00	610.00	587.05	596.50	602.80	599.61	7782	46.66	919	5158	66.28
SOMATEX	BE	31-May-2022	6.90	7.10	7.15	6.60	7.10	6.95	6.88	10457	0.72	58	-	-
SOMICONVEY	EQ	31-May-2022	34.05	33.65	34.75	33.60	34.20	34.30	34.33	756	0.26	24	585	77.38
SONACOMS	EQ	31-May-2022	549.35	548.00	578.00	541.70	552.60	557.40	563.20	1369582	7713.52	37909	510735	37.29
SONAMCLOCK	EQ	31-May-2022	84.65	85.10	86.95	81.90	81.95	85.05	85.66	50897	43.60	291	5364	10.54
SONATSOFTW	EQ	31-May-2022	685.75	689.40	697.40	679.85	685.00	685.15	687.80	79446	546.43	4790	33633	42.33
SONUINFRA	SM	31-May-2022	25.05	26.45	26.45	24.05	24.85	24.85	24.81	60000	14.88	20	36000	60.00
SORILINFRA	EQ	31-May-2022	66.00	66.00	67.50	65.20	67.15	66.55	66.85	12331	8.24	360	8400	68.12
SOTL	EQ	31-May-2022	1080.40	1075.00	1105.95	1060.00	1086.00	1089.80	1089.72	8947	97.50	1074	4703	52.57
SOUTHBANK	EQ	31-May-2022	8.00	8.00	8.05	7.95	8.00	8.00	8.00	3090081	247.15	13675	1411368	45.67
SOUTHWEST	EQ	31-May-2022	207.20	210.30	210.30	196.95	204.10	204.30	204.24	10541	21.53	186	6912	65.57
SPAL	EQ	31-May-2022	331.95	336.00	344.00	320.60	329.00	324.25	330.20	64823	214.05	3038	33197	51.21
SPANDANA	EQ	31-May-2022	391.50	390.00	404.00	372.10	374.35	375.80	381.35	380842	1452.36	17425	259973	68.26
SPARC	EQ	31-May-2022	222.75	220.00	225.35	218.65	220.10	222.30	222.63	497367	1107.28	4271	355263	71.43
SPECIALITY	EQ	31-May-2022	120.55	119.80	124.00	117.70	122.85	122.75	122.21	108709	132.85	2170	49678	45.70
SPECTRUM	SM	31-May-2022	66.00	66.00	66.00	66.00	66.00	66.00	66.00	2000	1.32	1	2000	100.00
SPENCERS	EQ	31-May-2022	76.20	76.65	76.80	74.05	75.45	75.20	76.00	93331	70.93	1868	42558	45.60
SPENTEX	BZ	31-May-2022	2.40	2.40	2.50	2.35	2.45	2.45	2.47	21909	0.54	17	-	-
SPIC	EQ	31-May-2022	56.25	56.85	59.10	56.15	57.00	57.15	57.78	1496455	864.68	8934	477384	31.90
SPICEJET	EQ	31-May-2022	48.20	48.30	48.50	47.10	47.40	47.45	47.80	1842242	880.59	7756	876410	47.57
SPLIL	EQ	31-May-2022	54.55	55.30	57.50	53.60	54.80	54.40	55.33	119874	66.33	1212	78191	65.23
SPLPETRO	BE	31-May-2022	756.00	768.75	768.75	722.65	732.00	729.65	739.29	17234	127.41	483	-	-
SPMLINFRA	EQ	31-May-2022	40.25	41.85	42.25	38.25	38.25	38.25	39.82	155438	61.89	770	106295	68.38
SPRL	SM	31-May-2022	90.25	87.50	87.50	87.50	87.50	87.50	87.50	1600	1.40	1	1600	100.00
SPTL	EQ	31-May-2022	5.75	6.00	6.00	5.50	5.50	5.55	5.77	2750988	158.75	2123	1511721	54.95
SREEL	EQ	31-May-2022	170.95	166.00	178.70	166.00	170.00	171.60	173.06	17304	29.95	621	5717	33.04
SREIBNPNCD	NO	31-May-2022	140.61	164.99	165.00	164.99	165.00	165.00	165.00	99	0.16	2	99	100.00
SREIBNPNCD	Y7	31-May-2022	265.00	280.00	280.00	280.00	280.00	280.00	280.00	30	0.08	2	30	100.00
SREINFRA	BE	31-May-2022	4.65	4.80	4.80	4.45	4.70	4.60	4.67	162509	7.59	338	-	-
SRF	EQ	31-May-2022	2450.05	2455.00	2495.95	2437.65	2460.00	2464.05	2467.09	896763	22123.95	43722	427900	47.72
SRHHYPOLTD	EQ	31-May-2022	419.70	460.00	494.00	460.00	472.50	472.00	476.72	208632	994.59	11666	61606	29.53
SRPL	EQ	31-May-2022	94.65	95.05	99.35	92.00	99.30	98.90	97.61	93126	90.90	451	82242	88.31
SRTRANSFIN	EQ	31-May-2022	1171.90	1171.90	1195.70	1145.00	1180.00	1176.20	1175.97	2788284	32789.36	46336	1886850	67.67
SRTRANSFIN	YH	31-May-2022	1015.00	1023.80	1023.90	1023.50	1023.50	1023.50	1023.80	123	1.26	3	98	79.67
SRTRANSFIN	YK	31-May-2022	1090.01	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	460	5.04	4	445	96.74
SRTRANSFIN	YL	31-May-2022	1122.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	10	0.11	1	10	100.00
SRTRANSFIN	YN	31-May-2022	1431.10	1435.00	1435.00	1435.00	1435.00	1435.00	1435.00	550	7.89	1	550	100.00
SRTRANSFIN	YO	31-May-2022	1007.30	1008.05	1008.05	1008.05	1008.05	1008.05	1008.05	40	0.40	1	40	100.00
SRTRANSFIN	YS	31-May-2022	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	20	0.22	1	20	100.00
SRTRANSFIN	YY	31-May-2022	1045.11	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	55	0.58	3	55	100.00
SRTRANSFIN	Z3	31-May-2022	1024.50	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	25	0.26	1	25	100.00
SRTRANSFIN	Z7	31-May-2022	1075.00	1190.00	1199.00	1110.00	1115.00	1115.00	1150.21	430	4.95	6	230	53.49
SRTRANSFIN	Z9	31-May-2022	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	100	1.10	2	100	100.00
SRTRANSFIN	ZB	31-May-2022	1280.00	1303.00	1303.00	1303.00	1303.00	1303.00	1303.00	575	7.49	3	575	100.00
SSWL	EQ	31-May-2022	731.05	736.25	758.00	732.10	751.00	744.65	742.12	25440	188.79	2795	11803	46.40
STAR	EQ	31-May-2022	328.55	329.00	335.70	321.15	331.30	332.50	329.62	708089	2334.03	12145	199378	28.16
STARCEMENT	EQ	31-May-2022	90.05	90.05	91.25	85.80	88.75	88.50	89.14	93662	83.49	1188	59263	63.27
STARHEALTH	EQ	31-May-2022	671.80	675.20	685.85	665.00	680.00	682.80	678.14	247428	1677.90	17964	127382	51.48
STARPAPER	EQ	31-May-2022	162.05	162.90	168.00	161.25	162.05	162.20	164.64	132663	218.41	3184	41632	31.38
STARTECK	EQ	31-May-2022	134.25	140.00	140.00	128.05	128.10	129.05	130.66	16005	20.91	128	2341	14.63
STCINDIA	EQ	31-May-2022	91.60	91.50	94.00	88.60	88.70	89.00	90.89	103420	94.00	1513	65830	63.65
STEELCAS	EQ	31-May-2022	305.85	311.80	315.00	300.65	310.00	310.50	308.26	4723	14.56	325	3277	69.38
STEELCITY	EQ	31-May-2022	55.80	57.15	57.80	54.50	55.05	55.95	55.45	29232	16.21	220	17436	59.65
STEELXIND	EQ	31-May-2022	153.70	155.80	161.35	153.60	161.35	161.35	159.40	476357	759.30	2091	159941	33.58
STEL	EQ	31-May-2022	124.90	131.50	131.50	120.00	124.00	124.15	123.82	9878	12.23	235	6190	62.66
STERTOOLS	EQ	31-May-2022	173.60	173.00	197.35	168.35	196.50	194.40	187.98	372205	699.66	5308	191329	51.40
STLTECH	EQ	31-May-2022	171.45	169.80	177.40	169.05	174.25	174.05	173.38	632271	1096.21	8854	262368	41.50
STOVEKRAFT	EQ	31-May-2022	562.10	531.05	548.95	531.05	538.00	539.95	540.61	145183	784.87	9964	60863	41.92
STYLAMIND	EQ	31-May-2022	859.90	869.00	880.00	826.00	861.15	870.05	862.16	9495	81.86	979	4569	48.12
SUBCAPCITY	BE	31-May-2022	69.05	65.60	69.05	65.60	69.05	67.80	67.27	652	0.44	34	-	-
SUBEXLTD	EQ	31-May-2022	30.65	28.00	29.35	27.25	28.70	28.60	28.51	7021428	2001.84	16674	2660974	37.90
SUBROS	EQ	31-May-2022	303.50	304.95	308.15	300.10	300.15	303.55	305.68	8849	27.05	551	3563	40.26
SUDARSCHEM	EQ	31-May-2022	451.50	458.00	467.95	452.30	455.95	457.05	458.91	95241	437.07	6035	30925	32.47
SUMEETINDS	EQ	31-May-2022	8.40	8.00	8.50	8.00	8.00	8.00	8.05	563783	45.38	562	326292	57.88
SUMICHEM	EQ	31-May-2022	440.00	443.85	475.00	440.05	472.00	463.50	458.00	1527804	6997.30	26720	1017583	66.60
SUMIT	EQ	31-May-2022	10.85	11.30	11.35	10.50	11.15	11.15	11.01	13824	1.52	108	7719	55.84
SUMMITSEC	EQ	31-May-2022	586.20	588.00	594.90	585.45	592.00	592.20	591.59	1625	9.61	144	1001	61.60
SUNCLAYLTD	EQ	31-May-2022	3767.25	3767.25	3816.00	3665.00	3667.00	3699.10	3739.43	1534	57.36	429	955	62.26
SUNDARAM	EQ	31-May-2022	3.05	3.10	3.20	3.00	3.05	3.05	3.07	334672	10.29	472	222731	66.55
SUNDARMFIN	EQ	31-May-2022	1604.15	1630.00	1676.60	1562.20	1650.00	1626.45	1609.44	1831983	29484.70	70172	1216321	66.39
SUNDARMHLD	EQ	31-May-2022	69.20	69.85	70.40	69.00	69.95	69.65	69.75	74539	51.99	516	40957	54.95
SUNDRMBRAK	EQ	31-May-2022	336.60	343.00	348.55	334.10	335.10	338.65	338.49	1730	5.86	122	1178	68.09
SUNDRMFAST	EQ	31-May-2022	736.55	739.95	797.20	739.95	780.00	780.10	778.44	205821	1602.18	17911	85652	41.61
SUNFLAG	EQ	31-May-2022	92.80	92.00	98.40	92.00	93.00	93.85	95.19	388787	370.07	4271	127508	32.80
SUNPHARMA	EQ	31-May-2022	888.30	867.25	882.80	851.20	865.15	860.60	861.44	24360628	209851.81	299266	14074554	57.78
SUNTECK	EQ	31-May-2022	432.50	421.65	459.50	421.65	453.00	452.50	441.62	869637	3840.47	28142	216115	24.85
SUNTV	EQ	31-May-2022	433.45	431.00	448.90	430.15	444.00	445.50	441.15	1415219	6243.19	21490	449656	31.77
SUPERHOUSE	EQ	31-May-2022	169.55	182.10	198.80	182.00	190.50	191.00	190.94	131974	251.99	3680	40710	30.85
SUPERSPIN	BE	31-May-2022	11.25	11.40	11.80	10.80	11.80	11.80	11.69	89199	10.43	159	-	-
SUPRAJIT	EQ	31-May-2022	346.55	349.60	351.90	335.10	337.30	338.50	344.23	82650	284.51	3549	36605	44.29
SUPREMEENG	BE	31-May-2022	2.35	2.40	2.45	2.35	2.45	2.45	2.44	767141	18.68	329	-	-
SUPREMEIND	EQ	31-May-2022	1821.45	1824.05	1843.95	1822.10	1835.50	1837.10	1832.42	50357	922.75	6146	39394	78.23
SUPREMEINF	EQ	31-May-2022	11.35	11.85	11.90	11.05	11.90	11.85	11.64	10869	1.27	69	9007	82.87
SUPRIYA	EQ	31-May-2022	360.50	359.00	368.00	354.00	356.00	357.10	361.58	192861	697.36	7130	74593	38.68
SURANASOL	EQ	31-May-2022	21.80	21.80	22.65	21.35	21.70	22.00	22.07	50093	11.05	827	29863	59.62
SURANAT&P	EQ	31-May-2022	11.75	12.25	12.25	11.25	11.30	11.30	11.55	143896	16.62	597	86128	59.85
SURANI	SM	31-May-2022	41.50	43.50	43.50	39.45	39.45	39.45	40.67	24000	9.76	10	18000	75.00
SURYALAXMI	EQ	31-May-2022	62.80	62.80	64.80	62.80	64.75	63.85	64.01	2948	1.89	84	1494	50.68
SURYAROSNI	EQ	31-May-2022	402.50	404.00	409.90	398.95	405.00	405.60	406.03	71216	289.16	3332	26077	36.62
SURYODAY	EQ	31-May-2022	100.75	102.00	102.40	96.80	97.50	97.75	99.07	213971	211.97	6643	139736	65.31
SUTLEJTEX	EQ	31-May-2022	63.90	63.70	65.80	63.40	63.50	63.75	64.35	118021	75.95	1228	74730	63.32
SUULD	EQ	31-May-2022	68.85	72.25	72.25	71.90	72.25	72.25	72.22	39426	28.47	186	38838	98.51
SUVEN	EQ	31-May-2022	79.10	79.70	80.00	78.30	79.40	79.45	79.55	86237	68.61	1016	35259	40.89
SUVENPHAR	EQ	31-May-2022	511.55	515.00	521.45	496.00	500.00	499.95	504.53	235841	1189.88	11048	154500	65.51
SUVIDHAA	EQ	31-May-2022	7.20	7.30	7.35	6.75	7.15	7.25	7.19	87110	6.26	316	53813	61.78
SUZLON	EQ	31-May-2022	7.95	8.05	8.70	7.40	8.70	8.55	7.95	137442231	10926.71	51689	50944781	37.07
SVPGLOB	EQ	31-May-2022	42.75	38.50	41.35	38.50	40.50	40.00	39.16	1181234	462.54	4801	516116	43.69
SWANENERGY	EQ	31-May-2022	283.20	283.55	287.00	278.15	282.65	284.00	284.10	25642	72.85	733	13667	53.30
SWARAJ	SM	31-May-2022	59.90	57.20	57.20	56.95	56.95	56.95	56.98	36000	20.51	18	32000	88.89
SWARAJENG	EQ	31-May-2022	1605.50	1613.00	1625.60	1555.00	1580.00	1588.35	1603.29	9347	149.86	1459	5275	56.44
SWELECTES	EQ	31-May-2022	360.00	378.00	378.00	378.00	378.00	378.00	378.00	7881	29.79	64	7881	100.00
SWSOLAR	EQ	31-May-2022	326.50	326.00	333.50	325.00	326.60	328.50	330.08	197417	651.63	4183	96845	49.06
SYMPHONY	EQ	31-May-2022	1000.15	995.00	1024.70	995.00	1003.45	1004.40	1007.82	22421	225.96	2984	11474	51.18
SYNGENE	EQ	31-May-2022	559.70	556.00	577.00	552.50	570.00	572.50	569.53	468735	2669.61	14114	277999	59.31
TAINWALCHM	EQ	31-May-2022	74.45	75.00	75.95	73.10	73.30	73.55	74.09	2181	1.62	76	1488	68.23
TAJGVK	EQ	31-May-2022	144.55	145.00	149.15	144.00	146.00	145.55	146.53	104368	152.93	1973	27449	26.30
TAKE	EQ	31-May-2022	22.95	22.90	24.45	22.85	23.70	23.55	23.61	365939	86.39	1723	171630	46.90
TALBROAUTO	EQ	31-May-2022	443.15	442.95	465.90	434.05	449.35	450.90	451.73	39765	179.63	3561	19180	48.23
TANLA	EQ	31-May-2022	1322.75	1329.40	1360.00	1300.00	1329.00	1328.50	1337.79	283616	3794.17	15909	96595	34.06
TANTIACONS	BZ	31-May-2022	13.95	14.40	14.40	13.40	14.35	14.10	13.94	10870	1.52	63	-	-
TARACHAND	SM	31-May-2022	42.20	47.00	47.00	47.00	47.00	47.00	47.00	2000	0.94	1	2000	100.00
TARC	EQ	31-May-2022	39.10	38.00	38.50	37.30	37.80	37.85	37.86	1046174	396.09	4127	719806	68.80
TARMAT	EQ	31-May-2022	56.30	57.05	57.05	54.40	55.60	55.80	55.84	8655	4.83	113	5511	63.67
TARSONS	EQ	31-May-2022	718.10	723.00	730.80	703.75	716.00	725.45	719.36	98904	711.47	5437	35301	35.69
TASTYBITE	EQ	31-May-2022	9497.65	9620.00	9644.00	9406.00	9481.00	9486.90	9516.25	1339	127.42	692	1049	78.34
TATACAPHSG	N4	31-May-2022	1031.00	1035.00	1035.00	1033.00	1033.00	1033.00	1034.77	53	0.55	4	49	92.45
TATACAPHSG	N6	31-May-2022	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	622	6.54	4	622	100.00
TATACAPHSG	NA	31-May-2022	1062.10	1066.00	1066.00	1065.00	1065.00	1065.00	1065.20	500	5.33	7	500	100.00
TATACHEM	EQ	31-May-2022	949.95	954.00	955.00	942.35	948.45	948.50	949.36	1644812	15615.17	22676	667891	40.61
TATACOFFEE	EQ	31-May-2022	203.05	203.05	210.90	201.60	209.55	207.55	204.89	979522	2006.97	9207	373216	38.10
TATACOMM	EQ	31-May-2022	1004.70	1003.70	1004.00	982.50	986.00	985.05	993.26	949422	9430.24	24896	569005	59.93
TATACONSUM	EQ	31-May-2022	750.15	753.00	779.95	743.00	774.00	759.75	758.12	6125585	46439.45	58646	4596764	75.04
TATAELXSI	EQ	31-May-2022	8076.70	8180.00	8820.00	8092.25	8750.10	8381.10	8369.93	5673542	474871.30	244280	3010669	53.07
TATAINVEST	EQ	31-May-2022	1557.90	1568.80	1588.95	1511.10	1524.05	1528.95	1551.55	80892	1255.08	7384	44860	55.46
TATAMETALI	EQ	31-May-2022	723.65	723.65	730.00	716.25	729.95	725.20	725.20	22847	165.69	2416	7537	32.99
TATAMOTORS	EQ	31-May-2022	442.40	443.95	449.50	440.40	442.70	443.55	446.05	22308219	99505.67	203363	8034708	36.02
TATAMTRDVR	EQ	31-May-2022	213.45	213.75	216.50	212.10	212.85	213.05	214.75	1761362	3782.59	17881	576960	32.76
TATAPOWER	EQ	31-May-2022	233.25	232.90	237.60	231.30	234.95	235.15	235.50	21535025	50714.49	122092	6522784	30.29
TATASTEEL	EQ	31-May-2022	1047.45	1045.00	1071.90	1037.00	1055.75	1055.65	1059.42	12124885	128453.91	218150	4978154	41.06
TATASTLLP	EQ	31-May-2022	663.30	666.65	673.50	660.00	660.00	661.30	665.60	32556	216.69	3736	9004	27.66
TATVA	EQ	31-May-2022	2298.20	2298.20	2345.00	2268.35	2317.75	2324.00	2307.20	6307	145.51	1600	3812	60.44
TBZ	EQ	31-May-2022	60.45	60.45	62.40	59.80	62.30	62.05	61.17	106676	65.25	1569	58553	54.89
TCFSL	ND	31-May-2022	1080.89	1080.11	1086.30	1080.11	1084.00	1085.08	1084.29	585	6.34	21	478	81.71
TCFSL	NF	31-May-2022	1191.66	1155.70	1198.00	1155.70	1176.20	1176.20	1180.33	517	6.10	13	512	99.03
TCFSL	NH	31-May-2022	1065.95	1067.01	1067.02	1067.01	1067.02	1067.02	1067.01	75	0.80	2	75	100.00
TCFSL	NJ	31-May-2022	1089.87	1089.00	1107.00	1089.00	1095.00	1095.00	1095.32	1030	11.28	24	1030	100.00
TCFSL	NL	31-May-2022	1126.00	1116.05	1116.05	1115.05	1115.05	1115.05	1115.97	300	3.35	3	300	100.00
TCFSL	NN	31-May-2022	1170.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	40	0.47	1	40	100.00
TCI	EQ	31-May-2022	743.65	753.00	774.85	726.10	736.25	737.45	742.71	425114	3157.38	13612	311032	73.16
TCIDEVELOP	BE	31-May-2022	337.35	331.05	337.00	331.05	337.00	337.00	334.88	28	0.09	2	-	-
TCIEXP	EQ	31-May-2022	1580.65	1594.85	1654.50	1575.75	1640.00	1618.60	1620.38	50262	814.44	6454	24966	49.67
TCNSBRANDS	EQ	31-May-2022	573.35	573.35	601.00	570.00	600.00	596.25	587.83	32754	192.54	4332	12959	39.56
TCPLPACK	EQ	31-May-2022	886.95	885.60	954.75	872.60	914.00	915.20	928.36	92754	861.09	11647	34717	37.43
TCS	EQ	31-May-2022	3375.25	3354.15	3383.40	3325.00	3365.00	3364.35	3361.72	4840965	162739.81	121044	3642745	75.25
TDPOWERSYS	EQ	31-May-2022	438.30	440.00	460.20	440.00	460.20	457.35	456.52	130651	596.45	4407	85508	65.45
TEAMLEASE	EQ	31-May-2022	3162.45	3195.00	3325.00	3178.35	3289.55	3301.75	3228.63	144650	4670.21	10567	124723	86.22
TECH	EQ	31-May-2022	29.78	32.76	32.76	29.10	29.59	29.69	29.65	3951	1.17	128	2996	75.83
TECHIN	EQ	31-May-2022	12.35	12.95	12.95	11.80	12.15	12.50	12.28	20803	2.55	118	11761	56.54
TECHM	EQ	31-May-2022	1164.00	1152.00	1192.00	1148.65	1186.55	1180.25	1178.28	9674664	113994.59	91371	5732059	59.25
TECHNOE	EQ	31-May-2022	273.05	285.00	285.00	271.15	278.15	279.85	278.32	358259	997.12	7682	144849	40.43
TEGA	EQ	31-May-2022	447.55	447.10	455.15	441.20	443.00	442.45	448.40	39334	176.37	2094	15576	39.60
TEJASNET	EQ	31-May-2022	433.55	434.20	447.00	423.35	426.40	428.30	436.44	247287	1079.26	6743	114232	46.19
TEMBO	EQ	31-May-2022	159.55	160.00	160.00	154.25	156.00	158.30	158.23	13433	21.26	165	2188	16.29
TERASOFT	EQ	31-May-2022	41.35	40.40	41.70	40.40	41.25	40.80	41.03	10126	4.15	293	6637	65.54
TEXINFRA	EQ	31-May-2022	65.80	65.10	66.00	64.30	64.40	64.65	64.99	12407	8.06	432	6435	51.87
TEXMOPIPES	EQ	31-May-2022	65.10	67.45	68.50	65.00	67.60	67.40	67.24	205744	138.34	3287	107898	52.44
TEXRAIL	EQ	31-May-2022	43.15	43.45	46.60	42.75	46.05	46.10	45.03	2455363	1105.57	8874	1080098	43.99
TFCILTD	EQ	31-May-2022	55.00	55.00	56.20	54.15	54.45	54.60	55.27	109182	60.35	1419	65777	60.25
TFL	EQ	31-May-2022	8.05	7.90	8.40	7.65	8.25	7.90	7.92	5219	0.41	49	2935	56.24
TGBHOTELS	BE	31-May-2022	9.30	9.65	9.65	8.85	9.10	9.10	9.00	8912	0.80	37	-	-
THANGAMAYL	EQ	31-May-2022	1040.15	1045.40	1060.00	1002.35	1025.00	1018.05	1021.21	5271	53.83	612	3030	57.48
THEINVEST	EQ	31-May-2022	92.75	95.05	95.05	86.65	90.05	91.20	90.51	6468	5.85	218	2986	46.17
THEMISMED	EQ	31-May-2022	790.10	826.00	826.00	760.00	779.00	783.45	780.68	1476	11.52	181	924	62.60
THERMAX	EQ	31-May-2022	2003.40	2000.00	2021.00	1977.05	1986.00	1994.25	1998.07	63885	1276.47	8918	43318	67.81
THOMASCOOK	EQ	31-May-2022	61.70	62.00	63.55	61.10	61.55	62.00	62.45	367644	229.58	3201	130817	35.58
THOMASCOTT	BE	31-May-2022	48.25	48.25	50.00	48.00	48.40	48.40	49.23	1106	0.54	15	-	-
THYROCARE	EQ	31-May-2022	666.90	661.50	676.95	657.05	659.00	659.65	665.54	45650	303.82	4388	18798	41.18
TI	EQ	31-May-2022	70.35	71.80	73.40	70.00	71.15	70.55	71.86	270924	194.67	1681	141731	52.31
TIDEWATER	EQ	31-May-2022	1098.20	1100.00	1134.75	1076.25	1090.00	1084.35	1109.47	19010	210.91	3506	8466	44.53
TIIL	EQ	31-May-2022	1031.75	1031.75	1059.00	1010.05	1031.65	1028.20	1038.29	18533	192.43	3036	6320	34.10
TIINDIA	EQ	31-May-2022	1600.40	1604.10	1613.85	1568.15	1587.00	1570.35	1571.92	890305	13994.85	7376	863965	97.04
TIJARIA	EQ	31-May-2022	5.80	5.70	6.05	5.55	5.55	5.55	5.57	145255	8.09	181	108732	74.86
TIL	EQ	31-May-2022	106.75	105.50	107.85	105.10	106.00	106.45	106.77	3104	3.31	138	1984	63.92
TIMESCAN	SM	31-May-2022	81.00	71.10	75.00	71.10	74.30	74.30	73.79	14000	10.33	7	12000	85.71
TIMESGTY	EQ	31-May-2022	47.35	48.00	49.00	47.10	49.00	48.70	48.38	3259	1.58	58	2124	65.17
TIMETECHNO	EQ	31-May-2022	103.05	102.90	104.85	101.25	104.45	103.35	103.32	3246459	3354.27	17578	949454	29.25
TIMKEN	EQ	31-May-2022	2156.75	2180.00	2332.95	2130.00	2321.00	2280.15	2237.37	271869	6082.71	24077	143184	52.67
TINPLATE	EQ	31-May-2022	335.60	335.00	346.80	333.65	343.45	343.40	342.16	335809	1149.01	9639	103751	30.90
TIPSINDLTD	BE	31-May-2022	1576.25	1497.45	1620.00	1497.45	1611.00	1600.70	1541.48	13871	213.82	649	-	-
TIRUMALCHM	EQ	31-May-2022	246.35	246.70	250.80	243.00	245.05	245.30	246.55	378562	933.34	6567	146154	38.61
TIRUPATIFL	EQ	31-May-2022	10.40	10.85	10.85	10.30	10.50	10.50	10.45	23347	2.44	124	16200	69.39
TITAN	EQ	31-May-2022	2255.90	2254.90	2300.00	2176.60	2295.00	2216.00	2210.95	7005071	154878.83	122621	5206805	74.33
TMRVL	EQ	31-May-2022	13.60	14.00	14.00	13.50	13.75	13.85	13.74	21048	2.89	214	9696	46.07
TNIDETF	EQ	31-May-2022	56.98	58.15	58.15	56.25	57.26	57.26	57.25	3097	1.77	124	1423	45.95
TNPETRO	EQ	31-May-2022	92.85	93.70	95.50	92.45	93.90	94.00	94.51	290096	274.16	4189	110523	38.10
TNPL	EQ	31-May-2022	182.25	180.50	185.10	179.00	180.00	180.10	182.18	295385	538.13	5857	111018	37.58
TNTELE	BE	31-May-2022	8.65	8.40	8.90	8.40	8.50	8.55	8.69	8400	0.73	59	-	-
TOKYOPLAST	EQ	31-May-2022	88.15	85.30	89.50	85.30	88.90	88.15	88.08	3575	3.15	106	2372	66.35
TORNTPHARM	EQ	31-May-2022	2885.25	2887.50	2919.70	2810.55	2835.00	2832.60	2861.88	849588	24314.16	44546	576457	67.85
TORNTPOWER	EQ	31-May-2022	444.45	446.00	460.95	440.00	458.00	456.05	454.97	1454096	6615.73	24440	830499	57.11
TOTAL	EQ	31-May-2022	59.50	64.95	64.95	56.05	63.95	62.85	61.57	34976	21.53	385	26093	74.60
TOUCHWOOD	EQ	31-May-2022	80.65	79.85	79.95	78.15	78.70	78.65	79.37	443	0.35	30	280	63.21
TPLPLASTEH	EQ	31-May-2022	133.10	134.00	139.55	129.70	136.00	135.85	136.07	9422	12.82	424	5173	54.90
TRANSWIND	SM	31-May-2022	5.55	5.80	5.80	5.80	5.80	5.80	5.80	8000	0.46	2	8000	100.00
TREEHOUSE	EQ	31-May-2022	8.55	8.55	9.05	8.45	8.85	8.75	8.71	58660	5.11	160	40396	68.86
TREJHARA	EQ	31-May-2022	58.85	58.00	61.70	56.35	58.50	57.95	59.08	40931	24.18	418	18256	44.60
TRENT	EQ	31-May-2022	1118.90	1115.00	1135.00	1109.30	1130.00	1124.05	1123.49	1673884	18805.91	28353	1198708	71.61
TRF	EQ	31-May-2022	140.80	141.00	144.00	140.45	141.55	141.40	142.04	8253	11.72	355	6215	75.31
TRIDENT	EQ	31-May-2022	48.05	48.05	49.30	47.00	47.70	47.70	48.23	11577098	5583.27	42024	7128244	61.57
TRIGYN	EQ	31-May-2022	106.10	105.10	110.00	104.45	105.45	105.90	107.68	98047	105.58	2791	51712	52.74
TRIL	EQ	31-May-2022	29.70	30.30	32.65	29.55	30.95	30.85	31.48	643151	202.44	3516	258982	40.27
TRITURBINE	EQ	31-May-2022	175.60	174.00	179.80	168.75	169.45	170.30	172.40	1322463	2279.91	17046	962439	72.78
TRIVENI	EQ	31-May-2022	280.70	284.00	298.90	281.60	291.65	292.60	292.45	970168	2837.28	23654	357844	36.88
TTKHLTCARE	EQ	31-May-2022	740.50	745.00	747.40	735.00	740.00	737.80	739.15	3430	25.35	275	2133	62.19
TTKPRESTIG	EQ	31-May-2022	833.95	839.00	840.00	825.15	833.00	831.95	832.55	90016	749.43	11241	46612	51.78
TTL	EQ	31-May-2022	89.40	90.55	91.60	88.20	88.80	89.00	90.04	20818	18.75	531	10445	50.17
TTML	EQ	31-May-2022	121.15	121.25	127.20	118.45	124.90	125.40	124.26	5356464	6655.70	40571	2287117	42.70
TV18BRDCST	EQ	31-May-2022	40.25	40.25	41.20	39.65	40.30	40.30	40.47	9057090	3665.40	18971	2194818	24.23
TVSELECT	EQ	31-May-2022	212.35	212.35	218.00	208.00	212.20	213.80	214.08	46247	99.01	2098	17588	38.03
TVSMOTOR	EQ	31-May-2022	739.65	736.95	749.75	733.00	737.00	736.55	742.45	1712518	12714.53	31172	712630	41.61
TVSSRICHAK	EQ	31-May-2022	1611.35	1600.05	1670.00	1591.85	1650.00	1662.75	1651.62	4209	69.52	680	2810	66.76
TVTODAY	EQ	31-May-2022	269.05	269.00	273.05	267.70	267.70	269.80	270.65	67064	181.51	3666	32704	48.77
TWL	EQ	31-May-2022	102.70	100.00	102.50	98.50	100.50	100.45	100.76	458969	462.45	4947	194034	42.28
UBL	EQ	31-May-2022	1539.20	1542.50	1550.00	1523.85	1540.00	1542.40	1536.96	105532	1621.99	5780	31214	29.58
UCALFUEL	EQ	31-May-2022	119.20	118.65	124.70	118.65	120.20	120.85	122.12	46511	56.80	1570	21282	45.76
UCL	SM	31-May-2022	74.75	75.55	80.00	75.55	80.00	80.00	77.79	8000	6.22	4	8000	100.00
UCOBANK	EQ	31-May-2022	11.75	11.75	11.75	11.55	11.65	11.60	11.62	1382986	160.76	18601	470939	34.05
UDAICEMENT	EQ	31-May-2022	30.25	30.75	30.90	30.00	30.35	30.45	30.53	87863	26.82	856	45935	52.28
UFLEX	EQ	31-May-2022	610.15	608.00	621.95	607.00	614.10	613.35	613.66	262655	1611.80	9994	86967	33.11
UFO	EQ	31-May-2022	100.05	100.80	101.85	97.20	98.90	98.45	99.51	91634	91.19	2092	52630	57.44
UGARSUGAR	EQ	31-May-2022	52.10	52.40	54.30	51.50	52.80	52.80	52.85	341509	180.49	2613	138913	40.68
UGROCAP	EQ	31-May-2022	156.40	157.90	158.15	152.35	153.90	153.20	153.73	116377	178.90	1562	87007	74.76
UGROCAP	N1	31-May-2022	1012.75	985.01	1009.90	985.01	1009.80	1009.80	995.22	17	0.17	4	10	58.82
UJAAS	BE	31-May-2022	3.80	3.70	3.90	3.70	3.90	3.85	3.80	258641	9.82	709	-	-
UJJIVAN	EQ	31-May-2022	141.30	141.30	145.00	138.00	140.00	139.80	142.14	386533	549.40	6038	114422	29.60
UJJIVANSFB	EQ	31-May-2022	16.35	16.45	16.60	16.30	16.55	16.50	16.49	479592	79.09	1554	255585	53.29
ULTRACEMCO	EQ	31-May-2022	6102.65	6110.00	6140.00	6045.05	6085.00	6082.60	6083.99	431470	26250.57	37986	258558	59.92
UMAEXPORTS	EQ	31-May-2022	53.85	54.40	55.30	53.30	54.00	54.25	54.74	597691	327.16	7033	66123	11.06
UMANGDAIRY	EQ	31-May-2022	61.15	61.15	62.35	60.00	60.60	61.25	61.37	11055	6.78	375	3765	34.06
UNICHEMLAB	EQ	31-May-2022	268.10	260.10	264.65	257.00	258.00	258.20	261.46	85135	222.60	2429	39483	46.38
UNIDT	EQ	31-May-2022	456.80	456.80	479.00	452.90	460.50	459.45	463.68	20440	94.78	2015	8787	42.99
UNIENTER	EQ	31-May-2022	126.80	128.65	128.65	126.05	126.05	126.40	127.33	14430	18.37	80	11902	82.48
UNIINFO	BE	31-May-2022	23.75	24.85	24.85	22.60	23.75	23.75	22.83	585	0.13	17	-	-
UNIONBANK	EQ	31-May-2022	37.90	37.95	38.25	37.60	37.85	37.85	37.95	5852130	2220.61	11343	2328296	39.79
UNITECH	BZ	31-May-2022	1.95	2.00	2.00	1.90	1.90	1.90	1.92	3671846	70.67	1097	-	-
UNITEDPOLY	EQ	31-May-2022	31.65	32.80	32.80	30.10	30.10	30.10	30.37	20071	6.09	139	14273	71.11
UNITEDTEA	EQ	31-May-2022	347.30	355.80	355.80	341.10	342.10	348.15	346.10	74	0.26	24	47	63.51
UNIVASTU	EQ	31-May-2022	73.85	73.00	76.60	70.55	75.30	75.00	74.65	22525	16.82	216	12467	55.35
UNIVCABLES	EQ	31-May-2022	145.20	146.85	146.95	143.20	144.85	144.65	145.25	7720	11.21	280	5362	69.46
UNIVPHOTO	EQ	31-May-2022	630.70	651.00	670.00	550.00	562.00	557.25	583.68	17967	104.87	1696	9133	50.83
UPL	EQ	31-May-2022	782.55	782.50	791.20	775.00	781.95	779.60	783.17	1981316	15517.05	36148	1003564	50.65
URAVI	SM	31-May-2022	157.20	180.00	188.60	180.00	188.60	188.60	186.36	9600	17.89	8	9600	100.00
URJA	EQ	31-May-2022	12.95	12.70	12.90	12.45	12.75	12.75	12.71	2358606	299.82	6595	1062866	45.06
USHAMART	EQ	31-May-2022	120.25	120.40	122.95	115.90	116.60	117.15	118.56	2262576	2682.49	10446	1861465	82.27
UTIAMC	EQ	31-May-2022	685.60	685.60	695.80	681.00	685.00	685.05	687.80	79868	549.33	5211	44275	55.44
UTIBANKETF	EQ	31-May-2022	36.14	35.50	36.30	35.25	35.66	35.75	35.81	5015	1.80	80	4773	95.17
UTINEXT50	EQ	31-May-2022	40.72	40.92	41.32	40.30	40.59	40.99	40.98	16851	6.91	181	10874	64.53
UTINIFTETF	EQ	31-May-2022	1754.91	1755.00	1764.00	1748.15	1755.80	1754.40	1756.90	2200	38.65	112	1406	63.91
UTISENSETF	EQ	31-May-2022	588.21	613.98	613.98	575.30	587.54	587.61	587.66	705	4.14	87	577	81.84
UTISXN50	EQ	31-May-2022	47.90	48.50	48.50	46.83	48.16	47.83	47.99	746	0.36	61	661	88.61
UTTAMSTL	BE	31-May-2022	3.65	3.80	3.80	3.70	3.80	3.80	3.80	485677	18.44	483	-	-
UTTAMSUGAR	EQ	31-May-2022	279.20	281.60	298.10	277.00	286.60	287.10	291.03	448617	1305.61	8918	148039	33.00
V2RETAIL	EQ	31-May-2022	128.90	124.00	124.00	107.35	117.80	116.70	117.44	69238	81.31	1786	37744	54.51
VADILALIND	EQ	31-May-2022	1795.85	1800.00	1800.00	1751.00	1770.00	1767.15	1770.70	21197	375.34	3399	9677	45.65
VAIBHAVGBL	EQ	31-May-2022	342.10	343.00	349.00	333.50	333.95	335.75	340.10	219163	745.38	16395	142650	65.09
VAISHALI	BE	31-May-2022	80.00	79.20	81.85	78.10	81.50	80.65	80.12	25539	20.46	220	-	-
VAKRANGEE	EQ	31-May-2022	28.15	28.05	29.40	27.85	28.60	28.60	28.71	9376975	2692.43	11784	6795208	72.47
VALIANTORG	EQ	31-May-2022	689.10	695.95	695.95	672.10	675.00	676.15	683.86	48193	329.57	4587	25751	53.43
VARDHACRLC	EQ	31-May-2022	53.30	53.30	53.85	52.65	53.70	53.40	53.40	22765	12.16	299	14372	63.13
VARDMNPOLY	EQ	31-May-2022	24.25	24.45	25.00	23.55	24.00	24.05	24.17	9195	2.22	93	7380	80.26
VARROC	EQ	31-May-2022	362.90	362.00	362.00	341.30	343.00	343.95	347.19	705855	2450.64	18546	477952	67.71
VASCONEQ	EQ	31-May-2022	23.35	23.35	24.15	23.15	23.65	23.60	23.61	488719	115.40	1261	209328	42.83
VASWANI	EQ	31-May-2022	17.60	17.95	19.20	17.55	18.95	18.70	18.46	64884	11.98	452	42107	64.90
VBL	EQ	31-May-2022	1087.75	1089.90	1097.00	1044.40	1065.95	1056.50	1061.44	4211825	44706.18	74164	3459692	82.14
VCL	BE	31-May-2022	28.35	26.95	26.95	26.95	26.95	26.95	26.95	81197	21.88	967	-	-
VEDL	EQ	31-May-2022	313.20	310.00	327.40	309.20	323.05	320.90	320.52	52366423	167844.99	133530	32089535	61.28
VENKEYS	EQ	31-May-2022	1968.20	1968.00	2095.00	1951.80	2035.00	2036.30	2048.92	89327	1830.23	15050	18025	20.18
VENUSPIPES	BE	31-May-2022	330.05	332.90	333.50	328.00	329.25	329.90	330.82	78387	259.32	1746	-	-
VENUSREM	EQ	31-May-2022	203.00	205.00	237.00	205.00	235.95	232.10	220.26	321833	708.87	9787	145564	45.23
VERANDA	EQ	31-May-2022	207.50	214.00	217.85	199.25	217.85	217.85	212.76	218596	465.08	2497	109370	50.03
VERTOZ	EQ	31-May-2022	79.50	80.00	95.40	80.00	89.45	90.70	91.85	293423	269.51	3412	117865	40.17
VESUVIUS	EQ	31-May-2022	1021.60	1012.05	1045.00	1001.30	1021.05	1023.25	1025.78	4293	44.04	443	2308	53.76
VETO	EQ	31-May-2022	94.20	93.00	95.40	92.35	93.00	93.05	93.88	25294	23.75	535	17475	69.09
VGUARD	EQ	31-May-2022	234.50	234.90	236.00	231.00	234.40	234.30	234.12	573112	1341.79	11713	354855	61.92
VHL	EQ	31-May-2022	2869.35	2926.75	2985.50	2890.00	2944.75	2928.35	2937.21	633	18.59	313	390	61.61
VICEROY	BZ	31-May-2022	3.50	3.60	3.60	3.35	3.40	3.40	3.42	32699	1.12	43	-	-
VIDHIING	EQ	31-May-2022	395.00	399.00	408.00	391.05	400.30	402.60	402.21	33360	134.18	2017	14410	43.20
VIJAYA	EQ	31-May-2022	376.60	379.00	379.35	358.20	361.00	363.20	364.76	384812	1403.66	12485	320108	83.19
VIJIFIN	EQ	31-May-2022	3.15	3.30	3.30	3.25	3.30	3.30	3.30	120453	3.97	209	86942	72.18
VIKASECO	EQ	31-May-2022	3.90	3.95	4.05	3.80	3.85	3.85	3.95	8724882	344.56	4606	5318537	60.96
VIKASLIFE	EQ	31-May-2022	4.85	5.05	5.05	5.05	5.05	5.05	5.05	572480	28.91	565	572480	100.00
VIKASPROP	EQ	31-May-2022	1.60	1.65	1.70	1.60	1.65	1.65	1.65	1934187	31.91	2101	1196736	61.87
VIKASWSP	BZ	31-May-2022	2.70	2.75	2.80	2.60	2.70	2.65	2.63	661745	17.43	474	-	-
VIMTALABS	EQ	31-May-2022	333.40	330.00	343.95	328.60	339.50	338.20	336.57	18043	60.73	974	8031	44.51
VINATIORGA	EQ	31-May-2022	1996.45	1985.00	2075.00	1977.85	2065.00	2048.55	2026.32	49328	999.55	5824	22664	45.95
VINDHYATEL	EQ	31-May-2022	915.90	920.05	931.90	918.45	925.00	925.20	925.13	6131	56.72	752	4213	68.72
VINEETLAB	EQ	31-May-2022	58.75	64.60	64.60	64.60	64.60	64.60	64.60	11728	7.58	77	11728	100.00
VINYLINDIA	EQ	31-May-2022	268.95	268.40	274.00	267.00	271.25	270.55	270.97	26605	72.09	1004	13341	50.14
VIPCLOTHNG	BE	31-May-2022	24.00	24.30	24.30	23.20	23.85	23.95	23.82	59011	14.06	134	-	-
VIPIND	EQ	31-May-2022	578.60	575.00	595.00	570.65	577.70	579.90	584.36	424452	2480.32	17660	149098	35.13
VIPULLTD	BE	31-May-2022	20.05	20.85	20.85	19.10	19.45	19.55	19.79	1676	0.33	31	-	-
VISAKAIND	EQ	31-May-2022	520.25	518.00	524.50	511.30	516.25	515.80	518.05	10235	53.02	775	6199	60.57
VISASTEEL	BE	31-May-2022	17.10	17.80	17.85	16.80	17.70	17.45	17.68	18701	3.31	141	-	-
VISESHINFO	EQ	31-May-2022	0.80	0.80	0.85	0.75	0.85	0.80	0.81	35501379	285.97	9923	28119663	79.21
VISHAL	EQ	31-May-2022	31.60	32.10	34.60	30.50	34.60	31.95	31.47	122468	38.54	907	67772	55.34
VISHNU	BE	31-May-2022	1400.85	1404.95	1419.95	1375.00	1415.00	1414.00	1411.47	4975	70.22	326	-	-
VISHWARAJ	EQ	31-May-2022	18.15	18.30	18.80	17.85	18.60	18.40	18.45	571477	105.45	2170	334786	58.58
VIVIDHA	EQ	31-May-2022	1.65	1.65	1.70	1.50	1.60	1.60	1.58	1740138	27.57	13740	931335	53.52
VIVIMEDLAB	EQ	31-May-2022	13.10	13.20	13.35	13.00	13.30	13.25	13.21	65153	8.61	490	35554	54.57
VLSFINANCE	EQ	31-May-2022	151.20	151.05	153.00	147.90	152.40	151.20	150.47	26794	40.32	805	12531	46.77
VMARCIND	SM	31-May-2022	33.90	33.10	33.10	33.10	33.10	33.10	33.10	3000	0.99	1	3000	100.00
VMART	EQ	31-May-2022	3296.50	3313.00	3349.00	3270.00	3277.00	3275.85	3296.90	4860	160.23	1489	1762	36.26
VOLTAMP	EQ	31-May-2022	2170.40	2238.20	2408.00	2200.15	2287.70	2277.50	2335.03	138791	3240.81	17607	44148	31.81
VOLTAS	EQ	31-May-2022	1039.45	1040.50	1046.05	1013.85	1022.50	1018.05	1025.05	1389172	14239.73	28899	866143	62.35
VRLLOG	EQ	31-May-2022	616.05	620.00	666.60	619.00	647.00	646.00	643.89	824415	5308.29	34830	308653	37.44
VSCL	SM	31-May-2022	22.45	21.40	21.40	21.40	21.40	21.40	21.40	3000	0.64	1	3000	100.00
VSSL	EQ	31-May-2022	229.05	230.00	235.00	226.00	233.40	232.45	231.89	14246	33.03	786	6606	46.37
VSTIND	EQ	31-May-2022	3204.90	3171.30	3220.00	3171.30	3204.00	3210.50	3201.96	2009	64.33	587	944	46.99
VSTTILLERS	EQ	31-May-2022	2518.60	2542.00	2585.00	2521.65	2574.00	2571.50	2559.78	2352	60.21	435	1664	70.75
VTL	EQ	31-May-2022	298.00	298.40	304.00	285.40	289.00	286.80	293.49	776462	2278.84	17608	393760	50.71
WABAG	EQ	31-May-2022	244.15	245.80	250.75	240.30	246.85	247.20	245.87	203201	499.60	7894	98449	48.45
WALCHANNAG	BE	31-May-2022	50.00	50.50	51.95	48.20	51.00	50.90	51.04	102192	52.16	526	-	-
WANBURY	BE	31-May-2022	67.05	68.50	69.35	67.00	67.00	67.60	68.05	4128	2.81	36	-	-
WATERBASE	EQ	31-May-2022	81.90	80.25	83.00	80.25	82.10	81.65	81.75	19661	16.07	599	10164	51.70
WEALTH	BE	31-May-2022	235.00	235.00	235.00	235.00	235.00	235.00	235.00	14174	33.31	52	-	-
WEBELSOLAR	BE	31-May-2022	91.60	91.00	92.45	90.30	91.30	91.15	91.44	54608	49.93	1010	-	-
WEIZMANIND	EQ	31-May-2022	51.60	50.55	52.50	50.00	50.65	51.40	51.30	3038	1.56	192	2015	66.33
WELCORP	EQ	31-May-2022	219.75	219.75	229.90	214.55	229.50	226.30	225.38	4839557	10907.52	27845	3203747	66.20
WELENT	EQ	31-May-2022	96.45	96.85	96.85	95.00	95.00	95.00	95.30	201867	192.37	2468	97385	48.24
WELINV	EQ	31-May-2022	293.40	289.00	294.90	255.60	289.45	285.25	281.77	668	1.88	91	375	56.14
WELSPUNIND	EQ	31-May-2022	67.20	67.70	67.75	65.00	65.35	65.35	66.14	2218101	1467.01	15270	1222609	55.12
WENDT	EQ	31-May-2022	6817.95	6808.65	7040.00	6700.00	6909.90	6896.20	6886.71	1533	105.57	688	790	51.53
WESTLIFE	EQ	31-May-2022	468.20	472.00	474.80	450.20	455.10	455.20	456.51	218942	999.50	5101	187261	85.53
WEWIN	SM	31-May-2022	43.65	43.00	45.35	43.00	45.35	45.20	44.76	15000	6.71	5	12000	80.00
WFL	EQ	31-May-2022	164.00	172.15	172.20	160.00	162.00	165.40	166.42	472	0.79	51	162	34.32
WHEELS	EQ	31-May-2022	604.10	607.15	613.00	598.20	604.00	603.75	604.93	9894	59.85	685	5922	59.85
WHIRLPOOL	EQ	31-May-2022	1647.35	1638.95	1669.80	1627.15	1631.15	1641.25	1648.05	124723	2055.50	7935	61777	49.53
WILLAMAGOR	EQ	31-May-2022	21.85	22.00	22.00	21.40	21.60	21.70	21.85	1468	0.32	28	1085	73.91
WINDLAS	EQ	31-May-2022	226.50	226.00	228.75	224.25	226.90	227.30	227.20	68071	154.65	2187	49903	73.31
WINDMACHIN	EQ	31-May-2022	35.65	36.00	40.45	35.45	38.00	38.10	38.99	401266	156.44	2676	166850	41.58
WINPRO	EQ	31-May-2022	4.90	4.90	5.00	4.75	4.85	4.80	4.84	301799	14.59	511	217086	71.93
WIPL	BE	31-May-2022	53.50	55.45	55.45	51.00	51.05	51.05	55.06	1373	0.76	17	-	-
WIPRO	EQ	31-May-2022	476.25	475.90	480.75	470.40	479.50	478.05	477.58	15793502	75427.33	102083	11686902	74.00
WOCKPHARMA	EQ	31-May-2022	268.60	255.00	266.00	254.65	259.00	258.55	260.64	879761	2292.99	17427	268020	30.47
WONDERLA	EQ	31-May-2022	229.55	229.00	239.95	225.45	238.00	237.75	234.26	172145	403.26	8495	83411	48.45
WORTH	EQ	31-May-2022	103.20	103.30	105.95	101.80	103.75	103.75	103.75	11037	11.45	161	7311	66.24
WSTCSTPAPR	EQ	31-May-2022	335.15	337.50	341.10	332.70	335.90	336.65	337.46	237348	800.96	4924	143373	60.41
XCHANGING	EQ	31-May-2022	69.80	70.40	72.20	69.00	70.60	71.10	70.86	113522	80.44	2144	54904	48.36
XELPMOC	EQ	31-May-2022	192.30	193.00	193.95	182.10	182.10	184.10	186.45	52323	97.56	3316	30458	58.21
XPROINDIA	BE	31-May-2022	1060.60	1079.95	1079.95	1032.00	1050.00	1048.70	1053.50	7211	75.97	413	-	-
YAARI	EQ	31-May-2022	36.85	36.85	37.75	35.35	36.40	36.15	36.54	77463	28.31	751	43312	55.91
YESBANK	EQ	31-May-2022	13.45	13.45	13.50	13.05	13.15	13.15	13.26	61918137	8209.67	54577	38351805	61.94
YUKEN	EQ	31-May-2022	458.65	465.25	488.80	446.30	479.95	478.00	463.53	7461	34.58	433	5045	67.62
ZEEL	EQ	31-May-2022	244.70	239.60	257.00	239.10	252.35	252.85	251.05	13992839	35128.38	91650	4135334	29.55
ZEELEARN	EQ	31-May-2022	7.20	7.20	7.30	7.05	7.15	7.15	7.19	902323	64.91	1423	578737	64.14
ZEEMEDIA	EQ	31-May-2022	15.45	15.60	16.20	15.05	16.10	16.00	15.93	1662283	264.77	2761	1044802	62.85
ZENITHEXPO	BE	31-May-2022	80.10	82.90	83.40	76.50	76.50	76.50	78.54	719	0.56	13	-	-
ZENITHSTL	EQ	31-May-2022	8.30	8.70	8.70	8.70	8.70	8.70	8.70	17062	1.48	31	17062	100.00
ZENSARTECH	EQ	31-May-2022	303.90	303.80	311.65	300.00	306.50	305.80	306.89	738717	2267.03	13524	253370	34.30
ZENTEC	EQ	31-May-2022	176.20	185.00	185.00	180.00	185.00	185.00	184.57	337564	623.05	4618	182779	54.15
ZFCVINDIA	EQ	31-May-2022	7942.40	7801.15	7933.45	7405.00	7460.05	7607.75	7641.31	51435	3930.31	8353	42355	82.35
ZODIAC	BE	31-May-2022	100.25	105.25	105.25	98.15	104.00	103.45	103.22	12424	12.82	181	-	-
ZODIACLOTH	EQ	31-May-2022	98.85	97.50	97.50	92.30	94.20	94.40	94.40	52573	49.63	880	33427	63.58
ZOMATO	EQ	31-May-2022	71.05	68.50	77.70	67.40	76.05	74.65	73.22	184333915	134971.24	345359	34694517	18.82
ZOTA	EQ	31-May-2022	283.65	288.00	288.00	276.05	280.00	278.25	280.63	9799	27.50	363	6320	64.50
ZUARI	EQ	31-May-2022	146.05	145.40	146.60	135.65	138.55	138.40	140.53	435672	612.27	10956	186556	42.82
ZUARIGLOB	EQ	31-May-2022	153.15	155.00	155.00	151.50	153.55	153.15	153.27	44401	68.05	3838	15010	33.81
ZYDUSLIFE	EQ	31-May-2022	377.60	379.45	381.80	376.20	377.00	378.35	379.39	3035994	11518.25	37979	2079556	68.50
ZYDUSWELL	EQ	31-May-2022	1530.05	1542.60	1585.00	1535.05	1547.00	1540.60	1550.44	67847	1051.93	7057	43115	63.55