nse-sec-bhavdata-full-2023-05-09.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
1018GS2026	GS	09-May-2023	114.40	108.72	108.72	108.72	108.72	108.72	108.72	1	0.00	1	1	100.00
20MICRONS	EQ	09-May-2023	84.35	84.50	84.85	82.25	82.50	82.45	83.32	90157	75.12	1381	58103	64.45
21STCENMGM	EQ	09-May-2023	18.60	18.90	18.90	18.50	18.80	18.80	18.81	2658	0.50	27	2656	99.92
360ONE	EQ	09-May-2023	406.35	412.00	412.00	399.70	401.50	401.35	402.80	589981	2376.46	7113	521838	88.45
3IINFOLTD	EQ	09-May-2023	33.05	33.10	33.70	32.65	32.95	33.05	33.23	614146	204.08	3036	350136	57.01
3MINDIA	EQ	09-May-2023	23785.65	23785.65	24089.90	23785.05	23950.00	23927.45	23914.73	13938	3333.23	1558	12574	90.21
3PLAND	EQ	09-May-2023	22.95	22.95	22.95	22.05	22.40	22.40	22.43	7926	1.78	86	5449	68.75
4THDIM	BE	09-May-2023	23.55	23.55	24.00	23.40	23.90	23.85	23.87	448078	106.94	1143	-	-
574GS2026	GS	09-May-2023	96.80	99.00	99.00	99.00	99.00	99.00	99.00	50	0.05	1	50	100.00
5PAISA	EQ	09-May-2023	316.40	312.00	316.45	312.00	314.60	313.55	314.23	38003	119.42	2124	23655	62.25
63MOONS	EQ	09-May-2023	173.05	174.10	176.10	171.10	171.25	171.50	173.42	61558	106.75	1691	30304	49.23
654GS2032	GS	09-May-2023	96.16	99.00	99.00	98.98	98.98	98.98	98.98	1002	0.99	3	1001	99.90
667GS2035	GS	09-May-2023	98.60	98.59	98.59	96.52	97.81	97.81	97.06	7699	7.47	8	6300	81.83
667GS2050	GS	09-May-2023	97.50	97.00	97.25	96.66	96.66	96.81	96.82	3194	3.09	9	3194	100.00
669GS2024	GS	09-May-2023	102.50	102.00	102.50	102.00	102.35	102.35	102.33	18349	18.78	12	18349	100.00
695GS2061	GS	09-May-2023	100.99	100.00	100.00	100.00	100.00	100.00	100.00	350	0.35	1	350	100.00
699GS2026	GS	09-May-2023	100.60	100.60	100.60	100.60	100.60	100.60	100.60	50	0.05	1	50	100.00
699GS2051	GS	09-May-2023	99.51	101.99	101.99	101.99	101.99	101.99	101.99	1	0.00	1	1	100.00
706GS2028	GS	09-May-2023	101.34	101.35	101.35	101.10	101.15	101.15	101.24	33799	34.22	13	33799	100.00
710GS2029	GS	09-May-2023	101.30	101.30	101.40	101.05	101.15	101.08	101.24	85701	86.76	38	85701	100.00
716GS2050	GS	09-May-2023	102.00	98.50	98.51	98.50	98.51	98.51	98.50	3674	3.62	3	3674	100.00
726GS2032	GS	09-May-2023	103.00	102.99	102.99	102.81	102.89	102.89	102.92	25450	26.19	11	25450	100.00
726GS2033	GS	09-May-2023	102.55	102.50	102.50	102.50	102.50	102.50	102.50	100	0.10	1	100	100.00
736GS2052	GS	09-May-2023	103.00	103.00	103.48	103.00	103.48	103.24	103.00	3002	3.09	5	3001	99.97
738GS2027	GS	09-May-2023	104.40	104.55	104.55	104.30	104.39	104.31	104.33	132805	138.56	59	132039	99.42
741GS2036	GS	09-May-2023	105.25	105.25	105.75	105.05	105.65	105.65	105.65	43380	45.83	14	43380	100.00
74GS2062	GS	09-May-2023	103.74	102.01	104.00	102.01	102.26	102.26	102.29	7800	7.98	7	7300	93.59
754GS2036	GS	09-May-2023	107.11	108.00	108.00	106.94	107.00	106.99	107.07	243349	260.55	130	228353	93.84
757GS2033	GS	09-May-2023	102.15	102.66	107.00	102.65	106.00	106.00	104.31	3160	3.30	4	2160	68.35
768GS2023	GS	09-May-2023	103.49	103.55	103.55	103.50	103.50	103.50	103.50	44000	45.54	4	44000	100.00
772GS2055	GS	09-May-2023	115.00	115.00	115.00	115.00	115.00	115.00	115.00	11	0.01	3	11	100.00
813GS2045	GS	09-May-2023	109.00	108.63	108.63	108.63	108.63	108.63	108.63	200	0.22	1	200	100.00
824GS2027	GS	09-May-2023	105.00	104.90	104.90	104.90	104.90	104.90	104.90	300	0.31	2	300	100.00
82GS2025	GS	09-May-2023	103.10	103.00	103.10	103.00	103.10	103.10	103.05	2	0.00	2	0	0.00
883GS2041	GS	09-May-2023	122.00	121.00	121.00	121.00	121.00	121.00	121.00	9	0.01	2	9	100.00
915GS2024	GS	09-May-2023	106.27	111.58	111.58	111.58	111.58	111.58	111.58	110	0.12	1	110	100.00
92GS2030	GS	09-May-2023	114.00	114.00	114.00	114.00	114.00	114.00	114.00	1000	1.14	3	1000	100.00
A2ZINFRA	EQ	09-May-2023	6.40	6.60	6.60	6.40	6.45	6.45	6.51	82310	5.36	262	59674	72.50
AAATECH	EQ	09-May-2023	57.05	60.00	60.90	57.25	57.70	59.70	59.24	38472	22.79	1244	19401	50.43
AAKASH	EQ	09-May-2023	6.55	6.50	6.65	6.50	6.55	6.55	6.55	111773	7.32	307	92428	82.69
AAREYDRUGS	EQ	09-May-2023	28.00	28.00	28.45	27.65	28.00	28.20	28.18	19356	5.46	257	10950	56.57
AARON	EQ	09-May-2023	219.50	219.00	222.45	217.05	220.00	219.30	219.05	9792	21.45	305	8194	83.68
AARTIDRUGS	EQ	09-May-2023	442.70	442.75	447.10	434.05	435.00	437.50	439.42	173306	761.54	5787	70618	40.75
AARTIIND	EQ	09-May-2023	555.05	549.75	567.80	535.45	556.95	557.20	556.83	1884013	10490.68	62185	426602	22.64
AARTIPHARM	EQ	09-May-2023	405.00	406.40	421.00	399.00	399.90	401.80	410.44	203231	834.13	9554	96518	47.49
AARTIPP	E1	09-May-2023	334.00	331.95	334.00	315.00	315.00	320.35	326.10	306	1.00	73	252	82.35
AARTISURF	EQ	09-May-2023	636.00	639.45	647.40	636.00	638.00	636.70	640.44	12827	82.15	1436	8784	68.48
AARVEEDEN	EQ	09-May-2023	21.45	21.80	21.80	21.20	21.25	21.40	21.53	2560	0.55	52	2084	81.41
AARVI	EQ	09-May-2023	124.30	125.85	127.90	124.85	127.45	126.85	126.35	10937	13.82	266	6208	56.76
AAVAS	EQ	09-May-2023	1477.00	1489.00	1497.55	1467.05	1492.00	1489.90	1487.95	441466	6568.80	28212	336167	76.15
ABAN	EQ	09-May-2023	39.95	39.55	40.50	38.50	38.70	39.20	39.73	113689	45.17	1025	67466	59.34
ABB	EQ	09-May-2023	3802.60	3814.95	3816.85	3765.05	3809.50	3807.05	3791.77	395444	14994.32	36100	201734	51.01
ABBOTINDIA	EQ	09-May-2023	22471.20	22630.00	22700.00	21636.00	21871.40	21929.30	22110.97	26497	5858.74	11134	6699	25.28
ABCAPITAL	EQ	09-May-2023	174.30	174.90	175.10	169.45	170.85	170.90	172.36	3081984	5312.02	18739	877235	28.46
ABFRL	EQ	09-May-2023	205.95	208.50	212.80	204.05	204.60	204.55	207.07	8343851	17277.43	72979	2274486	27.26
ABMINTLLTD	BE	09-May-2023	53.00	51.60	51.60	51.00	51.00	51.00	51.21	399	0.20	11	-	-
ABSLAMC	EQ	09-May-2023	354.20	358.95	363.90	356.00	362.50	362.85	360.76	70569	254.58	3365	47418	67.19
ABSLBANETF	EQ	09-May-2023	43.37	43.99	43.99	43.10	43.38	43.26	43.39	14269	6.19	401	6662	46.69
ABSLLIQUID	EQ	09-May-2023	1000.01	1000.00	1000.01	999.99	999.99	999.99	1000.01	371	3.71	6	304	81.94
ABSLNN50ET	EQ	09-May-2023	41.45	40.85	41.71	40.85	41.33	41.34	41.57	3565	1.48	113	1853	51.98
ACC	EQ	09-May-2023	1766.65	1774.50	1783.95	1752.00	1757.00	1759.30	1770.21	431605	7640.34	23954	192454	44.59
ACCELYA	EQ	09-May-2023	1290.40	1295.00	1301.80	1269.85	1284.00	1283.40	1285.87	34760	446.97	4796	17537	50.45
ACCORD	SM	09-May-2023	29.80	31.25	31.25	31.25	31.25	31.25	31.25	6000	1.88	3	6000	100.00
ACCURACY	EQ	09-May-2023	13.30	13.35	13.85	13.15	13.30	13.20	13.31	326343	43.42	616	259899	79.64
ACE	EQ	09-May-2023	448.00	449.30	453.20	433.30	444.45	439.65	442.85	250650	1110.00	10090	128526	51.28
ACEINTEG	BE	09-May-2023	42.35	42.35	42.35	40.25	40.25	40.25	40.63	863	0.35	21	-	-
ACI	EQ	09-May-2023	551.00	542.00	551.95	538.80	545.70	545.15	543.87	75758	412.03	6223	40112	52.95
ADANIENT	EQ	09-May-2023	1887.50	1900.00	1930.00	1889.10	1895.40	1896.10	1910.03	2700563	51581.56	88427	431828	15.99
ADANIGREEN	EQ	09-May-2023	917.30	917.30	928.90	899.35	900.00	903.15	910.45	3476977	31656.27	84055	2053770	59.07
ADANIPORTS	EQ	09-May-2023	685.10	685.10	695.90	684.50	689.45	690.50	691.81	4029312	27875.24	64519	1478888	36.70
ADANIPOWER	EQ	09-May-2023	238.70	240.00	243.80	238.05	240.25	240.30	240.64	4510073	10853.25	38874	2379956	52.77
ADANITRANS	EQ	09-May-2023	949.05	901.60	936.00	901.60	901.60	901.60	908.31	2595054	23571.11	66429	1021870	39.38
ADFFOODS	EQ	09-May-2023	866.90	855.00	864.70	823.00	831.00	827.35	847.73	115274	977.21	6627	49208	42.69
ADL	BE	09-May-2023	66.40	66.40	69.70	65.50	69.70	68.75	69.34	9381	6.50	78	-	-
ADORWELD	EQ	09-May-2023	1082.25	1089.25	1100.00	1050.00	1063.20	1056.85	1071.14	20402	218.53	3377	10784	52.86
ADROITINFO	EQ	09-May-2023	23.65	23.25	24.50	23.25	24.10	23.95	23.89	50293	12.02	332	28977	57.62
ADSL	EQ	09-May-2023	84.45	84.85	86.55	84.00	84.65	84.70	85.03	102445	87.11	1487	52013	50.77
ADVANIHOTR	EQ	09-May-2023	84.00	84.10	84.55	82.25	82.30	82.65	83.41	38629	32.22	698	24524	63.49
ADVENZYMES	EQ	09-May-2023	276.35	276.95	279.55	274.55	276.05	276.20	276.38	33737	93.24	2083	17201	50.99
AEGISCHEM	EQ	09-May-2023	397.25	399.00	405.10	392.30	394.30	395.25	399.51	232072	927.16	7012	108196	46.62
AETHER	EQ	09-May-2023	967.25	969.95	977.25	925.00	932.90	931.70	933.02	269838	2517.65	5872	229898	85.20
AFFLE	EQ	09-May-2023	940.35	945.00	949.00	939.00	948.20	944.70	944.27	277319	2618.65	16105	169890	61.26
AGARIND	EQ	09-May-2023	638.75	646.30	646.35	626.00	626.00	627.50	633.50	35585	225.43	5339	15288	42.96
AGARWALFT	SM	09-May-2023	36.95	37.00	37.10	37.00	37.10	37.10	37.05	6000	2.22	2	6000	100.00
AGI	EQ	09-May-2023	534.65	544.90	557.95	521.30	551.00	552.15	543.87	2129194	11580.13	49275	367542	17.26
AGRITECH	EQ	09-May-2023	104.15	106.70	107.30	102.05	104.00	104.95	105.18	29762	31.30	642	15183	51.01
AGROPHOS	EQ	09-May-2023	38.25	39.00	39.00	37.30	37.35	37.50	37.81	22908	8.66	320	15800	68.97
AGSTRA	EQ	09-May-2023	52.15	52.10	53.80	52.05	52.50	52.55	52.88	181783	96.13	1614	74429	40.94
AGUL	SM	09-May-2023	51.75	52.00	56.00	51.75	54.10	54.10	53.88	40000	21.55	20	28000	70.00
AHL	EQ	09-May-2023	251.80	251.95	257.40	250.05	251.00	251.15	254.80	38196	97.33	1529	23667	61.96
AHLADA	EQ	09-May-2023	108.45	108.45	111.85	108.15	110.90	110.05	109.90	9642	10.60	217	6155	63.84
AHLEAST	EQ	09-May-2023	115.80	115.80	118.40	114.85	115.85	116.15	115.73	19436	22.49	173	16459	84.68
AHLUCONT	EQ	09-May-2023	567.10	575.00	588.75	567.50	568.00	571.30	581.54	74510	433.30	4609	31989	42.93
AIAENG	EQ	09-May-2023	2739.30	2735.05	2745.05	2691.00	2704.00	2698.05	2718.68	26276	714.36	5492	15224	57.94
AIRAN	EQ	09-May-2023	15.65	15.90	15.90	15.25	15.50	15.35	15.61	81415	12.71	533	38970	47.87
AIROLAM	EQ	09-May-2023	68.65	68.25	70.20	67.55	67.60	67.95	68.56	14868	10.19	136	10447	70.26
AIRTELPP	E1	09-May-2023	404.60	400.55	409.00	400.55	405.15	406.50	406.55	149010	605.80	2776	109774	73.67
AISL	SM	09-May-2023	47.50	45.15	49.45	45.15	48.80	47.45	47.78	9600	4.59	8	4800	50.00
AJANTPHARM	EQ	09-May-2023	1278.70	1285.00	1294.00	1269.75	1276.65	1279.65	1281.10	53337	683.30	7945	34634	64.93
AJMERA	EQ	09-May-2023	305.00	306.90	310.00	298.20	302.65	302.45	303.25	40512	122.85	1668	23823	58.80
AJOONI	EQ	09-May-2023	5.00	4.95	5.05	4.95	5.00	4.95	4.99	148848	7.42	264	118596	79.68
AKASH	EQ	09-May-2023	25.65	26.25	26.60	25.50	25.60	25.75	25.93	22801	5.91	243	4673	20.49
AKG	EQ	09-May-2023	30.55	30.90	31.20	30.30	31.00	30.95	30.92	1999	0.62	41	1566	78.34
AKI	EQ	09-May-2023	107.20	110.00	112.00	104.15	109.00	109.45	108.66	254922	277.00	1669	107186	42.05
AKSHAR	BE	09-May-2023	69.65	69.00	69.00	67.00	68.00	68.00	67.81	467	0.32	9	-	-
AKSHARCHEM	EQ	09-May-2023	234.50	238.35	238.35	229.70	229.70	231.25	234.71	5004	11.74	282	2738	54.72
AKSHOPTFBR	EQ	09-May-2023	8.85	8.85	9.35	8.75	9.15	9.10	9.09	787298	71.59	960	342027	43.44
AKZOINDIA	EQ	09-May-2023	2448.80	2455.00	2475.80	2421.05	2436.00	2439.10	2446.79	12073	295.40	2995	7939	65.76
ALANKIT	EQ	09-May-2023	8.70	9.45	10.30	9.20	9.85	9.75	9.81	2088483	204.82	3913	829962	39.74
ALBERTDAVD	EQ	09-May-2023	578.15	578.35	587.85	575.60	582.00	578.25	582.15	1980	11.53	317	1181	59.65
ALEMBICLTD	EQ	09-May-2023	64.75	65.30	65.85	64.05	64.05	64.25	65.04	141959	92.33	1738	77322	54.47
ALICON	EQ	09-May-2023	789.80	786.15	800.00	769.20	779.00	777.20	790.35	22880	180.83	1270	14837	64.85
ALKALI	EQ	09-May-2023	101.40	101.40	103.80	101.40	103.15	102.55	103.13	11089	11.44	282	5290	47.70
ALKEM	EQ	09-May-2023	3513.30	3531.80	3625.00	3515.50	3613.55	3618.05	3587.07	590802	21192.48	47325	399519	67.62
ALKYLAMINE	EQ	09-May-2023	2530.75	2547.25	2569.45	2520.30	2538.00	2536.45	2549.22	18164	463.04	3728	7442	40.97
ALLCARGO	EQ	09-May-2023	299.70	299.70	303.90	294.00	296.20	295.65	298.95	254600	761.13	4683	149174	58.59
ALLETEC	SM	09-May-2023	105.00	105.00	107.45	103.45	103.45	103.65	104.89	12800	13.43	8	11200	87.50
ALLSEC	EQ	09-May-2023	468.35	474.00	474.00	464.00	464.00	465.40	467.99	12198	57.08	1060	7927	64.99
ALMONDZ	EQ	09-May-2023	66.25	66.60	67.80	66.00	66.50	66.65	66.77	6280	4.19	170	3640	57.96
ALOKINDS	EQ	09-May-2023	13.85	13.95	14.20	13.45	13.70	13.65	13.80	7918999	1092.66	6719	2284860	28.85
ALPA	EQ	09-May-2023	61.95	62.75	62.75	60.70	60.70	61.00	61.55	20937	12.89	251	15784	75.39
ALPHAGEO	EQ	09-May-2023	250.30	248.00	261.00	248.00	255.05	255.55	256.50	8825	22.64	753	4761	53.95
AMARAJABAT	EQ	09-May-2023	621.10	626.85	630.50	617.55	622.40	622.30	623.68	375057	2339.15	16006	150880	40.23
AMBANIORG	SM	09-May-2023	152.40	160.00	160.00	159.00	160.00	160.00	159.82	28000	44.75	14	22000	78.57
AMBER	EQ	09-May-2023	1845.40	1840.00	1847.40	1805.70	1811.00	1809.75	1823.49	50930	928.70	11782	30535	59.95
AMBICAAGAR	EQ	09-May-2023	24.65	25.55	25.55	24.25	25.40	25.15	24.89	31200	7.77	248	22408	71.82
AMBIKCO	EQ	09-May-2023	1514.30	1525.60	1529.95	1499.00	1502.40	1502.20	1510.27	5544	83.73	938	3281	59.18
AMBUJACEM	EQ	09-May-2023	405.50	407.90	412.40	403.45	405.70	405.65	408.87	7401793	30263.57	73639	4321962	58.39
AMDIND	EQ	09-May-2023	56.05	55.75	56.95	55.35	55.40	55.60	56.14	11919	6.69	154	8576	71.95
AMEYA	SM	09-May-2023	42.00	44.80	44.80	44.80	44.80	44.80	44.80	4000	1.79	1	4000	100.00
AMIABLE	SM	09-May-2023	81.00	94.45	94.45	83.00	85.00	85.00	87.48	4800	4.20	3	3200	66.67
AMIORG	EQ	09-May-2023	1059.15	1059.95	1065.95	1031.95	1040.00	1040.50	1050.15	35574	373.58	3614	18625	52.36
AMJLAND	EQ	09-May-2023	23.75	24.05	24.95	24.00	24.50	24.40	24.65	62646	15.44	446	36274	57.90
AMRUTANJAN	EQ	09-May-2023	590.90	597.90	599.75	592.20	599.00	597.40	595.93	11776	70.18	1556	6420	54.52
ANANDRATHI	EQ	09-May-2023	869.95	878.00	879.00	868.50	871.50	870.65	874.94	34057	297.98	1631	24761	72.70
ANANTRAJ	EQ	09-May-2023	143.35	143.90	148.20	137.35	140.80	140.90	144.50	2045222	2955.43	13584	715689	34.99
ANDHRAPAP	EQ	09-May-2023	473.15	496.00	496.00	456.05	467.00	470.45	482.46	901550	4349.60	18308	339272	37.63
ANDHRSUGAR	EQ	09-May-2023	121.00	121.85	123.25	120.30	120.60	120.65	121.88	131898	160.75	1875	58221	44.14
ANDREWYU	EQ	09-May-2023	24.10	24.20	24.40	23.50	23.60	23.65	23.90	197503	47.20	1124	126124	63.86
ANGELONE	EQ	09-May-2023	1268.50	1275.00	1310.00	1270.65	1300.00	1300.15	1295.46	606053	7851.16	20190	287297	47.40
ANIKINDS	EQ	09-May-2023	31.85	32.00	32.45	31.30	31.45	31.50	31.77	34112	10.84	263	19689	57.72
ANKITMETAL	EQ	09-May-2023	4.30	4.35	4.35	4.25	4.25	4.25	4.27	32710	1.40	133	28560	87.31
ANLON	SM	09-May-2023	160.05	156.00	159.80	146.50	159.80	158.90	153.54	19200	29.48	16	10800	56.25
ANMOL	EQ	09-May-2023	227.40	229.95	231.00	223.30	230.00	230.05	227.86	73256	166.92	1485	30838	42.10
ANNAPURNA	SM	09-May-2023	238.00	240.00	245.85	239.00	242.20	242.40	242.86	41000	99.57	41	26000	63.41
ANSALAPI	BE	09-May-2023	10.95	10.95	11.15	10.40	10.50	10.65	10.75	54691	5.88	125	-	-
ANTGRAPHIC	BE	09-May-2023	0.65	0.65	0.70	0.65	0.70	0.70	0.67	219350	1.47	171	-	-
ANUP	EQ	09-May-2023	1151.25	1154.85	1156.15	1130.55	1135.00	1137.10	1139.41	6826	77.78	2117	3986	58.39
ANURAS	EQ	09-May-2023	1133.00	1139.15	1147.00	1105.00	1138.00	1136.55	1129.34	403523	4557.13	12667	124313	30.81
APARINDS	EQ	09-May-2023	3055.75	3010.00	3010.00	2501.10	2600.00	2602.20	2704.74	1079231	29190.40	93464	490323	45.43
APCL	EQ	09-May-2023	181.20	183.00	186.50	178.70	180.60	182.50	183.09	10297	18.85	453	4801	46.63
APCOTEXIND	EQ	09-May-2023	485.15	487.20	489.95	476.30	479.05	480.05	481.13	50204	241.55	2933	25648	51.09
APEX	EQ	09-May-2023	200.55	201.75	202.95	198.00	199.90	199.00	200.19	41829	83.74	1614	22861	54.65
APLAPOLLO	EQ	09-May-2023	1186.95	1192.00	1196.00	1177.20	1184.70	1183.40	1186.37	334162	3964.38	17522	216681	64.84
APLLTD	EQ	09-May-2023	593.00	594.00	598.00	569.05	572.20	572.05	583.62	180912	1055.85	9221	59586	32.94
APOLLO	EQ	09-May-2023	35.50	36.20	37.25	35.20	35.60	36.05	36.66	2875130	1053.91	7550	1462792	50.88
APOLLOHOSP	EQ	09-May-2023	4625.10	4645.90	4647.90	4582.30	4592.80	4593.05	4610.46	207566	9569.74	22901	102050	49.17
APOLLOPIPE	EQ	09-May-2023	601.70	601.00	635.00	601.00	629.50	629.15	621.35	308595	1917.44	10799	139131	45.09
APOLLOTYRE	EQ	09-May-2023	376.25	377.45	383.30	375.00	381.90	381.60	380.53	6585578	25060.27	69944	3138366	47.66
APOLSINHOT	EQ	09-May-2023	1317.15	1336.85	1469.00	1318.05	1417.00	1428.35	1428.81	16670	238.18	2002	7380	44.27
APTECHT	EQ	09-May-2023	432.85	430.00	437.75	425.30	428.80	427.85	430.34	97568	419.88	4279	21959	22.51
APTUS	EQ	09-May-2023	262.15	262.90	267.65	256.80	259.00	258.40	261.20	231442	604.52	10849	126153	54.51
ARCHIDPLY	EQ	09-May-2023	68.75	68.50	69.95	68.00	68.95	68.45	68.95	22708	15.66	628	8852	38.98
ARCHIES	EQ	09-May-2023	19.90	19.60	20.20	19.60	19.90	19.80	19.92	25520	5.08	188	18317	71.78
ARENTERP	EQ	09-May-2023	33.10	33.05	34.00	32.75	33.45	33.10	33.59	1631	0.55	89	809	49.60
ARHAM	SM	09-May-2023	58.30	60.00	62.00	59.60	62.00	61.60	60.62	33000	20.00	11	27000	81.82
ARIES	EQ	09-May-2023	178.75	180.00	184.75	179.20	180.90	180.20	181.48	42107	76.41	1272	20584	48.88
ARIHANTACA	SM	09-May-2023	110.00	107.00	108.00	107.00	108.00	108.00	107.67	4800	5.17	2	4800	100.00
ARIHANTCAP	EQ	09-May-2023	39.05	39.05	39.95	38.80	39.20	39.00	39.18	29080	11.39	247	22333	76.80
ARIHANTSUP	EQ	09-May-2023	203.85	204.95	214.00	202.00	207.00	208.65	206.32	162803	335.90	2593	61537	37.80
ARMANFIN	EQ	09-May-2023	1463.65	1485.00	1485.00	1439.90	1441.80	1449.15	1462.43	4782	69.93	805	1795	37.54
AROGRANITE	EQ	09-May-2023	40.80	41.50	41.50	40.50	40.65	40.60	40.89	8657	3.54	164	7157	82.67
ARROWGREEN	EQ	09-May-2023	279.80	286.50	290.00	267.10	267.10	271.40	279.51	47231	132.02	1741	27416	58.05
ARSHIYA	EQ	09-May-2023	6.05	6.10	6.25	5.90	6.10	6.05	6.08	402048	24.45	564	218606	54.37
ARTEMISMED	EQ	09-May-2023	83.10	84.90	85.00	80.05	80.35	80.60	81.81	417014	341.16	4002	191110	45.83
ARTNIRMAN	EQ	09-May-2023	48.10	48.00	50.05	47.25	47.50	47.45	48.40	5745	2.78	111	3835	66.75
ARVEE	EQ	09-May-2023	113.60	115.00	119.25	115.00	119.25	118.60	118.58	2034	2.41	111	1388	68.24
ARVIND	EQ	09-May-2023	110.10	110.40	112.80	106.20	107.50	107.50	109.19	899489	982.11	6248	345290	38.39
ARVINDFASN	EQ	09-May-2023	282.80	285.00	286.00	280.25	280.55	280.90	282.42	53361	150.70	2055	23398	43.85
ARVSMART	EQ	09-May-2023	329.35	331.80	336.40	315.25	315.35	317.00	323.12	74458	240.59	4388	36039	48.40
ASAHIINDIA	EQ	09-May-2023	495.85	498.50	500.35	485.00	486.00	487.75	491.96	53353	262.48	3334	29727	55.72
ASAHISONG	EQ	09-May-2023	202.95	205.75	208.40	197.70	197.75	198.75	202.69	5252	10.65	381	3614	68.81
ASAL	EQ	09-May-2023	328.65	326.80	334.10	323.50	325.90	324.15	326.04	14942	48.72	991	8808	58.95
ASALCBR	EQ	09-May-2023	376.00	364.95	368.00	360.00	361.90	360.75	362.86	46313	168.05	3068	23660	51.09
ASHAPURMIN	EQ	09-May-2023	139.20	139.00	144.90	138.65	141.90	141.75	142.74	578849	826.24	7578	252148	43.56
ASHIANA	EQ	09-May-2023	167.10	167.95	171.00	167.00	169.50	168.95	168.84	39800	67.20	1725	20576	51.70
ASHIMASYN	EQ	09-May-2023	13.50	13.70	13.70	13.05	13.20	13.20	13.29	43755	5.81	223	29645	67.75
ASHOKA	EQ	09-May-2023	85.45	85.70	86.75	84.65	85.50	85.00	85.71	617914	529.60	4648	329207	53.28
ASHOKLEY	EQ	09-May-2023	146.65	147.35	148.80	146.50	146.65	147.05	147.60	5055299	7461.57	33916	2038021	40.31
ASIANENE	BE	09-May-2023	101.90	101.90	102.00	99.00	100.05	101.55	100.55	36251	36.45	169	-	-
ASIANHOTNR	BE	09-May-2023	159.80	163.00	167.75	157.00	160.10	160.10	161.52	13713	22.15	95	-	-
ASIANPAINT	EQ	09-May-2023	3019.45	3016.05	3074.80	3010.75	3033.00	3034.80	3047.51	1025850	31262.87	89362	441123	43.00
ASIANTILES	EQ	09-May-2023	53.10	54.45	57.40	53.50	55.40	55.00	55.44	6008512	3330.97	21052	2130114	35.45
ASMS	BZ	09-May-2023	6.95	7.20	7.25	7.20	7.25	7.25	7.23	26417	1.91	44	-	-
ASPINWALL	EQ	09-May-2023	211.95	213.30	226.00	213.30	218.05	218.65	220.04	5116	11.26	347	3028	59.19
ASTEC	EQ	09-May-2023	1346.60	1353.70	1364.65	1316.05	1320.00	1324.65	1328.37	21526	285.94	2191	15814	73.46
ASTERDM	EQ	09-May-2023	245.85	247.00	250.45	240.40	244.50	243.60	245.35	217297	533.14	4788	124920	57.49
ASTRAL	EQ	09-May-2023	1543.60	1555.00	1565.00	1540.20	1546.00	1548.25	1554.51	521655	8109.16	28617	228704	43.84
ASTRAMICRO	EQ	09-May-2023	319.60	320.40	321.70	309.00	310.10	311.45	314.97	348575	1097.90	4673	224279	64.34
ASTRAZEN	EQ	09-May-2023	3200.60	3190.30	3234.70	3182.00	3206.60	3211.00	3201.40	14357	459.63	2259	11942	83.18
ASTRON	EQ	09-May-2023	27.55	27.10	28.60	27.10	27.70	27.75	27.92	66811	18.65	493	31459	47.09
ATALREAL	SM	09-May-2023	105.00	103.75	104.00	102.80	104.00	104.00	103.58	19200	19.89	4	14400	75.00
ATFL	EQ	09-May-2023	783.60	787.55	787.80	771.00	772.85	773.10	775.70	3952	30.66	556	2059	52.10
ATGL	EQ	09-May-2023	872.90	839.00	883.35	839.00	844.00	845.10	857.55	1024558	8786.06	51335	552767	53.95
ATLANTA	EQ	09-May-2023	14.45	14.90	14.90	14.10	14.15	14.20	14.39	14593	2.10	330	11978	82.08
ATUL	EQ	09-May-2023	6737.55	6730.05	6819.90	6700.00	6806.80	6806.55	6798.27	76469	5198.57	6492	60097	78.59
ATULAUTO	EQ	09-May-2023	361.25	362.65	366.50	355.40	359.05	359.00	360.80	182526	658.56	5893	75768	41.51
AUBANK	EQ	09-May-2023	691.10	693.95	704.95	691.10	703.90	700.10	698.33	2197112	15343.20	51928	1157143	52.67
AURDIS	SM	09-May-2023	106.00	105.60	105.60	105.60	105.60	105.60	105.60	2000	2.11	1	2000	100.00
AURIONPRO	EQ	09-May-2023	482.15	482.15	513.95	477.40	497.00	501.55	499.99	285814	1429.05	7715	131399	45.97
AUROPHARMA	EQ	09-May-2023	618.95	617.50	621.90	612.00	614.40	614.15	615.58	814965	5016.73	19305	364875	44.77
AURUM	EQ	09-May-2023	115.50	115.50	116.75	113.50	114.35	114.20	114.73	24625	28.25	685	16808	68.26
AURUMPP	E1	09-May-2023	53.60	53.60	55.70	52.10	54.80	54.85	54.19	3347	1.81	151	2827	84.46
AUSOMENT	EQ	09-May-2023	60.50	60.40	61.05	59.05	59.95	59.95	60.11	1365	0.82	42	1167	85.49
AUTOAXLES	EQ	09-May-2023	2496.55	2508.95	2530.45	2450.00	2466.50	2472.40	2478.34	12466	308.95	3193	6721	53.91
AUTOBEES	EQ	09-May-2023	137.05	138.33	138.49	137.00	137.10	137.59	137.88	75467	104.05	1015	39942	52.93
AUTOIND	EQ	09-May-2023	71.80	72.45	74.50	71.90	72.05	72.10	73.30	48608	35.63	572	35332	72.69
AVADHSUGAR	EQ	09-May-2023	532.95	537.40	537.40	512.20	515.95	514.60	525.64	161788	850.43	7776	69376	42.88
AVALON	EQ	09-May-2023	359.10	359.10	363.90	348.00	359.95	356.15	353.15	159628	563.73	8194	85232	53.39
AVANTIFEED	EQ	09-May-2023	372.15	374.05	376.90	366.05	368.25	367.00	370.82	103725	384.64	4086	54171	52.23
AVG	SM	09-May-2023	175.75	180.00	180.00	168.00	168.00	168.00	172.80	6000	10.37	5	6000	100.00
AVONMORE	EQ	09-May-2023	66.25	67.90	67.90	65.10	65.15	65.60	66.18	7001	4.63	121	4901	70.00
AVROIND	EQ	09-May-2023	123.15	123.15	125.00	120.85	122.15	123.05	123.42	17439	21.52	283	13110	75.18
AVTNPL	EQ	09-May-2023	87.60	87.60	92.90	87.60	91.20	91.20	90.69	263299	238.78	3418	159357	60.52
AWHCL	EQ	09-May-2023	272.10	273.00	276.50	270.00	270.00	270.50	273.06	23520	64.22	1761	13157	55.94
AWL	EQ	09-May-2023	393.25	394.50	397.20	390.00	390.30	390.30	393.45	935375	3680.25	23096	538638	57.59
AXISBANK	EQ	09-May-2023	878.45	882.20	890.20	880.00	888.00	888.25	886.80	12117151	107454.84	156537	5753707	47.48
AXISBNKETF	EQ	09-May-2023	435.83	435.85	438.99	432.85	433.03	433.58	436.98	1178	5.15	47	987	83.79
AXISBPSETF	EQ	09-May-2023	10.89	11.20	11.20	10.81	10.94	10.92	10.91	322693	35.20	327	316081	97.95
AXISCADES	EQ	09-May-2023	325.50	318.25	341.70	318.25	341.70	338.70	335.55	145220	487.29	3315	93782	64.58
AXISCETF	EQ	09-May-2023	77.56	77.56	77.75	76.89	77.40	77.39	77.11	3176	2.45	29	2985	93.99
AXISGOLD	EQ	09-May-2023	52.29	52.28	52.60	52.16	52.40	52.41	52.39	81108	42.49	922	49130	60.57
AXISHCETF	EQ	09-May-2023	81.11	81.15	81.69	81.15	81.66	81.64	81.48	4861	3.96	47	3850	79.20
AXISILVER	EQ	09-May-2023	78.03	77.00	78.49	76.51	78.00	77.97	77.90	106120	82.66	104	103582	97.61
AXISNIFTY	EQ	09-May-2023	194.07	197.07	197.07	194.01	194.59	194.60	194.76	3257	6.34	202	2282	70.06
AXISTECETF	EQ	09-May-2023	290.81	290.80	291.80	287.99	291.80	291.07	290.53	3151	9.15	87	2063	65.47
AXITA	EQ	09-May-2023	36.05	34.25	34.25	34.25	34.25	34.25	34.25	289586	99.18	1821	289584	100.00
AXSENSEX	EQ	09-May-2023	61.44	61.68	61.84	61.34	61.34	61.34	61.55	5971	3.68	26	5548	92.92
AYMSYNTEX	EQ	09-May-2023	69.10	69.95	81.00	69.20	80.95	78.60	75.13	309935	232.84	1847	245802	79.31
BAFNAPH	BE	09-May-2023	81.10	82.90	82.90	80.80	81.10	81.10	81.53	379	0.31	17	-	-
BAGFILMS	EQ	09-May-2023	4.15	4.15	4.20	4.05	4.15	4.10	4.12	81805	3.37	175	61105	74.70
BAHETI	SM	09-May-2023	111.00	107.50	107.50	107.50	107.50	107.50	107.50	3000	3.23	1	3000	100.00
BAIDFIN	EQ	09-May-2023	35.95	35.30	35.85	34.30	35.35	34.55	35.33	64101	22.64	277	24978	38.97
BAJAJ-AUTO	EQ	09-May-2023	4549.25	4572.85	4577.00	4519.65	4520.15	4528.85	4545.41	329083	14958.16	31651	194393	59.07
BAJAJCON	EQ	09-May-2023	175.25	175.50	176.85	172.35	173.80	173.50	174.86	410897	718.50	9940	200536	48.80
BAJAJELEC	EQ	09-May-2023	1173.85	1145.00	1198.35	1145.00	1177.00	1173.05	1180.97	102254	1207.59	8603	45820	44.81
BAJAJFINSV	EQ	09-May-2023	1404.80	1410.95	1446.70	1402.50	1409.50	1408.70	1425.60	3772745	53784.09	127134	1093503	28.98
BAJAJHCARE	EQ	09-May-2023	322.80	326.00	326.00	320.00	323.50	323.20	322.36	27693	89.27	1026	18926	68.34
BAJAJHIND	EQ	09-May-2023	14.55	14.60	14.75	14.10	14.15	14.20	14.38	6440524	925.84	6434	3152744	48.95
BAJAJHLDNG	EQ	09-May-2023	6841.45	6841.50	6926.25	6841.45	6915.00	6915.40	6903.09	17850	1232.20	5129	9892	55.42
BAJFINANCE	EQ	09-May-2023	6657.95	6650.00	6739.85	6542.00	6558.15	6552.25	6627.92	2130770	141225.70	151095	648840	30.45
BALAJITELE	EQ	09-May-2023	40.65	40.85	42.40	40.85	41.30	41.30	41.62	90434	37.64	642	58696	64.90
BALAMINES	EQ	09-May-2023	2358.35	2378.70	2416.85	2370.00	2389.90	2387.05	2392.35	133455	3192.71	13272	44564	33.39
BALAXI	EQ	09-May-2023	513.40	505.05	521.00	505.05	521.00	519.75	513.49	1095	5.62	103	921	84.11
BALKRISHNA	EQ	09-May-2023	35.55	33.80	33.80	33.80	33.80	33.80	33.80	5671	1.92	62	5671	100.00
BALKRISIND	EQ	09-May-2023	2175.20	2179.90	2186.40	2144.80	2150.00	2157.75	2168.81	285261	6186.77	11076	208812	73.20
BALLARPUR	BZ	09-May-2023	0.70	0.70	0.70	0.65	0.65	0.65	0.66	615132	4.07	164	-	-
BALMLAWRIE	EQ	09-May-2023	124.30	124.55	125.25	122.65	123.15	123.15	124.16	138881	172.44	2126	83507	60.13
BALPHARMA	EQ	09-May-2023	81.85	81.00	87.00	81.00	82.00	82.25	84.42	105245	88.85	2013	43229	41.07
BALRAMCHIN	EQ	09-May-2023	421.65	421.65	425.75	412.80	413.15	413.85	419.33	799858	3354.01	14007	221192	27.65
BANARBEADS	EQ	09-May-2023	81.35	81.70	83.00	81.10	81.10	81.45	81.64	6054	4.94	181	4368	72.15
BANARISUG	EQ	09-May-2023	2826.10	2815.00	2849.00	2780.25	2783.20	2805.50	2811.14	910	25.58	166	575	63.19
BANCOINDIA	EQ	09-May-2023	254.65	254.65	261.30	251.75	257.30	256.15	256.45	187707	481.38	6108	79245	42.22
BANDHANBNK	EQ	09-May-2023	234.85	234.85	237.45	232.50	233.85	234.40	234.66	4734842	11110.68	33072	1667149	35.21
BANG	EQ	09-May-2023	39.75	39.50	40.60	39.30	39.50	39.80	39.66	9844	3.90	131	5634	57.23
BANKA	EQ	09-May-2023	75.05	74.20	76.35	73.65	74.95	74.05	74.77	4020	3.01	104	3012	74.93
BANKBARODA	EQ	09-May-2023	183.00	184.00	184.90	177.05	177.55	177.85	180.74	18841858	34054.73	85665	5604392	29.74
BANKBEES	EQ	09-May-2023	437.54	441.15	441.15	435.54	436.22	436.29	438.15	450692	1974.69	6073	216487	48.03
BANKINDIA	EQ	09-May-2023	81.15	82.00	82.75	78.15	78.90	79.05	80.40	12625095	10151.04	41851	4392318	34.79
BANSWRAS	EQ	09-May-2023	165.40	166.70	166.70	156.50	159.00	158.45	160.41	108472	174.00	2947	75296	69.42
BARBEQUE	EQ	09-May-2023	606.80	606.95	613.40	604.05	609.00	607.05	608.58	54717	333.00	3207	25237	46.12
BASF	EQ	09-May-2023	2415.85	2398.10	2450.00	2398.10	2429.90	2425.15	2427.25	9252	224.57	1941	5024	54.30
BASML	EQ	09-May-2023	45.00	45.05	45.55	43.60	44.20	44.05	44.52	36820	16.39	566	24255	65.87
BATAINDIA	EQ	09-May-2023	1501.50	1502.95	1507.95	1492.80	1501.10	1499.30	1501.00	170114	2553.41	8269	95038	55.87
BAYERCROP	EQ	09-May-2023	4152.25	4152.00	4171.45	4130.00	4140.00	4136.20	4139.65	6027	249.50	1568	3766	62.49
BBETF0432	EQ	09-May-2023	1068.64	1069.01	1071.95	1068.13	1071.86	1070.21	1069.12	886	9.47	33	745	84.09
BBL	EQ	09-May-2023	2732.05	2765.00	2979.00	2744.05	2898.40	2891.85	2910.41	130467	3797.13	18337	45943	35.21
BBOX	EQ	09-May-2023	134.60	136.75	144.95	135.50	140.10	140.35	140.42	159400	223.83	1872	103343	64.83
BBTC	EQ	09-May-2023	959.80	977.70	977.70	950.05	955.95	956.20	963.60	58262	561.42	4310	19354	33.22
BBTCL	EQ	09-May-2023	240.05	239.45	249.10	239.45	249.00	247.55	246.32	6422	15.82	225	4992	77.73
BCG	EQ	09-May-2023	11.80	12.00	12.35	11.85	12.35	12.35	12.20	31973090	3900.63	16344	15574051	48.71
BCLIND	EQ	09-May-2023	432.50	434.75	439.70	429.90	433.00	433.40	432.65	21057	91.10	1763	12672	60.18
BCONCEPTS	EQ	09-May-2023	230.65	238.90	238.90	222.65	222.65	225.35	229.11	10576	24.23	535	6495	61.41
BDL	EQ	09-May-2023	1013.15	1014.00	1027.70	1004.25	1007.00	1007.00	1014.56	233506	2369.07	9329	94992	40.68
BEARDSELL	EQ	09-May-2023	22.70	22.95	23.00	22.40	22.80	22.65	22.65	24479	5.54	209	13064	53.37
BECTORFOOD	EQ	09-May-2023	619.55	635.00	635.00	617.90	624.00	624.10	622.62	426315	2654.31	16279	273934	64.26
BEDMUTHA	EQ	09-May-2023	55.30	56.65	58.80	55.40	57.90	57.00	57.77	16357	9.45	265	8357	51.09
BEL	EQ	09-May-2023	107.30	107.20	108.15	106.60	107.25	107.55	107.41	10063354	10808.68	37650	6096461	60.58
BEML	EQ	09-May-2023	1399.95	1400.00	1420.00	1378.80	1408.95	1411.40	1400.69	252454	3536.11	14646	90327	35.78
BEPL	EQ	09-May-2023	118.75	119.65	121.75	117.90	118.75	119.65	120.23	780460	938.35	6383	410932	52.65
BERGEPAINT	EQ	09-May-2023	619.75	620.00	632.95	617.35	625.50	626.50	627.91	1072909	6736.94	33180	381002	35.51
BESTAGRO	EQ	09-May-2023	1016.80	1016.95	1035.00	1011.00	1024.00	1020.05	1024.38	38088	390.16	4302	18830	49.44
BETA	SM	09-May-2023	723.90	685.00	720.00	677.35	705.00	705.00	697.14	6800	47.41	32	5600	82.35
BEWLTD	SM	09-May-2023	840.10	899.00	899.00	800.00	820.00	820.00	820.33	11000	90.24	35	9500	86.36
BFINVEST	EQ	09-May-2023	382.25	384.45	390.80	376.40	381.50	380.55	384.34	21814	83.84	1395	11075	50.77
BFUTILITIE	EQ	09-May-2023	337.00	338.35	343.20	335.40	337.75	338.00	338.62	97718	330.90	3593	32856	33.62
BGRENERGY	EQ	09-May-2023	54.00	54.45	55.25	53.20	53.60	53.50	53.91	81750	44.07	756	38923	47.61
BHAGCHEM	EQ	09-May-2023	1380.10	1382.25	1410.00	1377.90	1386.45	1396.95	1383.51	2466	34.12	294	2075	84.14
BHAGERIA	EQ	09-May-2023	132.30	133.40	133.95	131.80	133.65	133.05	132.73	8620	11.44	326	5680	65.89
BHAGYANGR	EQ	09-May-2023	49.50	49.00	50.50	49.00	50.35	49.90	49.95	32671	16.32	313	17432	53.36
BHANDARI	EQ	09-May-2023	5.10	5.10	5.15	4.95	4.95	5.00	5.02	201118	10.10	442	112504	55.94
BHARATFORG	EQ	09-May-2023	778.30	780.00	786.70	772.50	774.00	774.10	779.03	841271	6553.75	17840	405419	48.19
BHARATGEAR	EQ	09-May-2023	120.95	121.80	122.70	117.30	119.00	118.85	119.95	58636	70.34	1136	38495	65.65
BHARATRAS	EQ	09-May-2023	10020.00	10199.00	10199.00	10009.90	10075.00	10081.05	10087.22	911	91.89	364	597	65.53
BHARATWIRE	EQ	09-May-2023	168.65	169.45	169.85	158.45	161.00	159.95	162.80	515075	838.56	6879	289931	56.29
BHARTIARTL	EQ	09-May-2023	793.75	796.90	798.35	790.50	792.50	793.60	793.61	2486331	19731.76	82379	1499887	60.33
BHEL	EQ	09-May-2023	81.60	81.60	82.00	78.80	78.90	79.40	80.68	20842146	16815.60	46230	8561665	41.08
BIGBLOC	EQ	09-May-2023	132.30	133.45	136.00	130.50	130.60	131.10	132.73	66033	87.65	983	24441	37.01
BIKAJI	EQ	09-May-2023	372.65	377.05	377.05	368.00	368.05	369.35	370.25	70372	260.55	3857	44846	63.73
BIL	EQ	09-May-2023	184.05	182.45	187.30	181.00	181.75	181.55	183.55	837	1.54	199	438	52.33
BINANIIND	EQ	09-May-2023	23.20	24.35	24.35	22.05	22.50	22.05	23.48	317961	74.66	1009	123265	38.77
BINDALAGRO	EQ	09-May-2023	22.10	22.40	22.40	21.35	21.75	21.80	22.00	67898	14.93	414	42395	62.44
BIOCON	EQ	09-May-2023	244.30	244.90	247.45	244.35	247.10	246.25	245.90	3022793	7433.08	19747	1678170	55.52
BIOFILCHEM	EQ	09-May-2023	44.90	45.00	45.35	44.40	44.95	44.70	44.83	5053	2.27	181	3452	68.32
BIRET	RR	09-May-2023	274.26	275.90	276.00	271.50	272.00	272.04	273.08	32277	88.14	912	30494	94.48
BIRLACABLE	EQ	09-May-2023	154.90	155.50	155.80	148.80	149.25	149.55	152.08	154099	234.35	3506	90889	58.98
BIRLACORPN	EQ	09-May-2023	981.45	986.65	1004.95	986.35	990.00	990.45	994.05	139645	1388.14	8545	71278	51.04
BIRLAMONEY	EQ	09-May-2023	52.05	52.40	52.45	51.15	51.50	51.35	51.79	26191	13.56	401	17020	64.98
BIRLATYRE	BE	09-May-2023	4.60	4.40	4.80	4.40	4.80	4.75	4.52	486493	21.97	996	-	-
BLAL	EQ	09-May-2023	179.10	179.10	186.70	177.05	179.30	179.10	181.36	275575	499.77	9118	137816	50.01
BLBLIMITED	EQ	09-May-2023	22.45	22.90	22.95	22.10	22.85	22.65	22.58	35800	8.08	274	25086	70.07
BLISSGVS	EQ	09-May-2023	75.85	76.30	77.65	76.20	76.55	76.70	76.81	67033	51.49	805	35983	53.68
BLKASHYAP	EQ	09-May-2023	39.80	39.95	40.50	39.10	39.10	39.45	39.66	552466	219.11	1636	334613	60.57
BLS	EQ	09-May-2023	173.10	174.10	181.80	174.05	181.00	181.30	179.94	5516108	9925.50	138025	1901126	34.46
BLUEDART	EQ	09-May-2023	5702.30	5702.30	5815.85	5702.30	5765.55	5734.30	5746.04	11123	639.13	3865	5255	47.24
BLUESTARCO	EQ	09-May-2023	1426.40	1425.05	1440.00	1387.00	1407.85	1406.60	1397.68	327525	4577.76	23519	200413	61.19
BMETRICS	SM	09-May-2023	452.00	452.00	452.00	452.00	452.00	452.00	452.00	400	1.81	1	400	100.00
BODALCHEM	EQ	09-May-2023	69.45	69.55	70.75	67.10	68.80	68.05	69.10	176883	122.23	2110	83617	47.27
BOHRAIND	EQ	09-May-2023	97.10	92.30	98.75	92.30	98.40	94.90	93.45	423	0.40	66	348	82.27
BOMDYEING	EQ	09-May-2023	84.65	84.85	86.90	84.25	85.35	85.65	85.64	1922728	1646.68	7930	493612	25.67
BOROLTD	EQ	09-May-2023	402.60	403.00	409.55	391.80	398.70	396.50	400.38	67062	268.50	3412	29856	44.52
BORORENEW	EQ	09-May-2023	517.10	517.90	525.95	511.00	514.00	512.80	517.33	166095	859.26	7392	63474	38.22
BOSCHLTD	EQ	09-May-2023	19311.65	19353.65	19437.50	19030.05	19182.15	19226.35	19203.31	22253	4273.31	8474	9665	43.43
BPCL	EQ	09-May-2023	367.70	365.85	370.00	364.70	366.30	367.05	367.17	2089839	7673.22	34601	1052483	50.36
BPL	EQ	09-May-2023	60.70	60.85	61.55	59.20	60.00	60.00	60.63	45286	27.45	724	29541	65.23
BRIGADE	EQ	09-May-2023	529.70	532.00	541.65	530.80	539.00	538.60	538.10	203156	1093.17	10076	136354	67.12
BRIGHT	SM	09-May-2023	5.65	5.75	5.95	5.10	5.10	5.10	5.22	1440000	75.12	326	1110000	77.08
BRITANNIA	EQ	09-May-2023	4598.40	4624.00	4633.25	4582.55	4594.00	4595.15	4604.45	367650	16928.27	40823	239698	65.20
BRITANNIA	N3	09-May-2023	29.59	29.47	29.82	29.46	29.82	29.64	29.56	3794	1.12	116	3263	86.00
BRNL	EQ	09-May-2023	31.00	31.55	31.95	30.70	31.15	30.95	31.28	18983	5.94	299	10863	57.22
BROOKS	EQ	09-May-2023	63.65	64.50	64.50	63.05	63.90	63.90	63.74	8923	5.69	113	6402	71.75
BSE	EQ	09-May-2023	535.85	539.05	546.30	528.10	531.75	530.85	538.67	1301045	7008.39	29943	468640	36.02
BSHSL	BE	09-May-2023	355.35	350.50	357.00	348.00	349.00	348.55	350.70	12787	44.84	487	-	-
BSL	EQ	09-May-2023	196.35	205.55	212.30	192.00	196.90	196.85	202.72	69483	140.86	1574	38009	54.70
BSLGOLDETF	EQ	09-May-2023	55.08	54.73	55.56	54.73	55.09	55.22	55.29	10390	5.74	191	5074	48.84
BSLNIFTY	EQ	09-May-2023	20.53	20.75	20.75	20.10	20.55	20.55	20.60	49736	10.25	903	30896	62.12
BSLSENETFG	EQ	09-May-2023	59.85	59.85	60.08	59.68	59.80	59.80	59.78	1006	0.60	32	945	93.94
BSOFT	EQ	09-May-2023	287.75	299.00	313.60	292.45	308.25	308.25	306.06	20222326	61892.36	152298	3545029	17.53
BTML	EQ	09-May-2023	184.00	188.80	193.20	176.15	191.95	190.50	188.01	273994	515.13	443	214392	78.25
BURNPUR	EQ	09-May-2023	4.75	4.75	4.80	4.50	4.60	4.65	4.68	210976	9.87	330	148170	70.23
BUTTERFLY	EQ	09-May-2023	1095.55	1097.00	1105.00	1081.00	1083.75	1084.30	1087.51	2601	28.29	354	1864	71.66
BVCL	EQ	09-May-2023	36.90	36.05	38.50	35.60	35.80	36.25	37.46	63432	23.76	425	34376	54.19
BYKE	EQ	09-May-2023	40.20	41.15	42.05	40.00	40.10	40.20	40.64	55041	22.37	735	29150	52.96
CADSYS	SM	09-May-2023	40.05	38.05	38.05	38.05	38.05	38.05	38.05	8000	3.04	3	8000	100.00
CALSOFT	BE	09-May-2023	16.15	16.40	16.40	15.70	16.05	15.90	16.04	10336	1.66	63	-	-
CAMLINFINE	EQ	09-May-2023	165.95	166.75	168.65	164.20	165.55	165.90	165.93	322400	534.96	4283	185370	57.50
CAMPUS	EQ	09-May-2023	363.80	365.65	367.80	361.25	363.85	363.55	365.12	188572	688.52	8056	92520	49.06
CAMS	EQ	09-May-2023	2055.05	2064.70	2117.95	2058.35	2111.00	2110.35	2096.07	240428	5039.55	12888	170370	70.86
CANBK	EQ	09-May-2023	313.20	316.50	316.70	301.35	302.30	302.85	307.08	23603069	72479.30	134031	6357276	26.93
CANFINHOME	EQ	09-May-2023	657.00	659.00	659.20	642.65	647.00	645.85	649.43	535583	3478.21	18445	220554	41.18
CANTABIL	EQ	09-May-2023	987.10	996.00	996.00	971.25	985.00	977.70	983.38	11283	110.95	680	3199	28.35
CAPACITE	EQ	09-May-2023	137.90	138.90	142.20	137.20	140.25	139.95	139.79	518833	725.27	8989	236349	45.55
CAPLIPOINT	EQ	09-May-2023	685.65	689.70	693.00	679.00	684.35	685.25	684.06	24776	169.48	2221	11494	46.39
CAPTRUST	EQ	09-May-2023	69.60	70.90	70.90	68.55	68.55	69.00	69.66	6317	4.40	214	2335	36.96
CARBORUNIV	EQ	09-May-2023	1112.25	1151.90	1185.00	1134.30	1140.55	1140.25	1155.06	845923	9770.94	37314	443832	52.47
CAREERP	EQ	09-May-2023	209.90	209.90	224.95	209.90	223.40	222.60	219.80	337655	742.16	8701	117550	34.81
CARERATING	EQ	09-May-2023	655.40	652.10	675.00	652.10	663.90	660.25	665.39	49921	332.17	4209	23147	46.37
CARTRADE	EQ	09-May-2023	424.00	422.05	432.50	422.05	429.00	430.65	429.27	56977	244.58	3550	34040	59.74
CARYSIL	EQ	09-May-2023	586.20	591.90	595.20	585.00	591.00	589.80	589.32	45143	266.04	3137	24573	54.43
CASTROLIND	EQ	09-May-2023	116.95	117.10	117.95	116.50	116.90	117.15	117.17	466434	546.52	5296	299307	64.17
CCCL	BE	09-May-2023	1.55	1.60	1.60	1.50	1.50	1.50	1.55	129608	2.01	219	-	-
CCHHL	BE	09-May-2023	7.25	7.25	7.40	7.20	7.30	7.30	7.33	17791	1.30	51	-	-
CCL	EQ	09-May-2023	583.25	584.90	619.90	584.90	598.90	599.60	607.91	724501	4404.30	27547	272806	37.65
CDSL	EQ	09-May-2023	988.55	991.70	996.00	975.10	983.50	981.95	988.82	374939	3707.45	23890	194400	51.85
CEATLTD	EQ	09-May-2023	1710.35	1718.75	1749.95	1691.20	1701.30	1704.25	1723.06	323688	5577.35	17606	71231	22.01
CELEBRITY	EQ	09-May-2023	14.40	14.30	14.65	14.15	14.15	14.25	14.35	59422	8.53	364	45746	76.98
CENTENKA	EQ	09-May-2023	405.10	406.85	409.80	398.00	400.00	399.40	402.38	28791	115.85	1313	19656	68.27
CENTEXT	EQ	09-May-2023	10.30	10.25	10.50	10.00	10.25	10.20	10.25	201763	20.68	628	131821	65.33
CENTRALBK	EQ	09-May-2023	28.45	28.60	28.90	27.10	27.50	27.40	28.03	7368861	2065.40	11007	2958525	40.15
CENTRUM	EQ	09-May-2023	19.35	19.35	19.75	19.10	19.25	19.25	19.42	114385	22.21	474	80851	70.68
CENTUM	EQ	09-May-2023	793.85	793.85	807.00	770.20	775.25	775.00	793.42	20529	162.88	2600	10705	52.15
CENTURYPLY	EQ	09-May-2023	536.00	538.80	548.15	535.50	540.75	540.75	542.09	130676	708.39	4828	63075	48.27
CENTURYTEX	EQ	09-May-2023	749.25	760.00	779.80	750.20	770.70	768.50	766.64	841199	6448.99	18674	385362	45.81
CERA	EQ	09-May-2023	6719.25	6700.00	6820.00	6520.20	6620.00	6575.80	6674.28	21346	1424.69	5720	9647	45.19
CEREBRAINT	EQ	09-May-2023	7.35	7.45	7.45	7.15	7.30	7.25	7.27	503599	36.63	851	250149	49.67
CESC	EQ	09-May-2023	68.70	68.70	70.20	68.70	69.00	68.95	69.34	2118863	1469.23	11685	1255391	59.25
CGCL	EQ	09-May-2023	678.75	681.95	682.00	673.85	679.00	677.90	678.20	127803	866.76	1121	2459	1.92
CGPOWER	EQ	09-May-2023	312.35	315.50	323.40	309.30	319.55	320.50	318.43	3493120	11123.10	45201	2153842	61.66
CHALET	EQ	09-May-2023	388.30	389.95	405.70	381.00	393.10	393.10	395.81	1063453	4209.22	33998	217722	20.47
CHAMBLFERT	EQ	09-May-2023	300.65	303.60	306.05	297.50	297.50	300.25	302.20	1954071	5905.22	20385	833539	42.66
CHEMBOND	EQ	09-May-2023	294.45	297.95	306.00	286.05	288.00	288.70	299.58	168201	503.90	6315	83315	49.53
CHEMCON	EQ	09-May-2023	272.90	276.40	278.00	269.00	270.55	269.90	273.33	34991	95.64	2584	20730	59.24
CHEMFAB	EQ	09-May-2023	272.45	275.00	293.95	275.00	284.50	286.90	285.61	59734	170.61	2195	30610	51.24
CHEMPLASTS	EQ	09-May-2023	454.95	457.65	460.40	451.25	459.50	456.80	455.33	597454	2720.39	4108	459125	76.85
CHENNPETRO	EQ	09-May-2023	304.70	305.05	314.30	304.05	308.10	308.55	309.87	2375930	7362.31	28736	794841	33.45
CHEVIOT	EQ	09-May-2023	1124.35	1134.45	1140.00	1123.80	1132.00	1128.90	1129.02	1129	12.75	209	764	67.67
CHOICEIN	EQ	09-May-2023	331.60	332.65	334.90	323.20	331.50	331.15	328.46	248210	815.26	6969	46739	18.83
CHOLAFIN	EQ	09-May-2023	1001.90	999.95	1007.95	978.55	982.60	983.55	990.41	2050600	20309.35	69667	760302	37.08
CHOLAFIN	N0	09-May-2023	1000.00	1000.50	1001.50	1000.00	1001.50	1001.49	1001.39	33300	333.46	153	33300	100.00
CHOLAFIN	N2	09-May-2023	996.00	1001.30	1001.45	999.00	999.00	999.00	1001.23	66236	663.18	26	66236	100.00
CHOLAFIN	N4	09-May-2023	1003.03	1004.00	1004.00	1002.00	1003.70	1003.70	1003.77	8870	89.03	76	8870	100.00
CHOLAFIN	N5	09-May-2023	1002.99	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	10	0.10	1	10	100.00
CHOLAHLDNG	EQ	09-May-2023	711.05	705.00	711.00	690.00	692.50	693.90	704.02	287537	2024.33	4934	243054	84.53
CIGNITITEC	EQ	09-May-2023	884.10	895.00	897.40	860.00	869.90	867.95	874.28	99504	869.95	4897	63862	64.18
CINELINE	EQ	09-May-2023	89.55	89.95	92.25	88.35	89.00	88.85	90.23	19105	17.24	294	13288	69.55
CINEVISTA	EQ	09-May-2023	11.90	11.60	12.00	11.60	11.70	11.70	11.71	14627	1.71	92	10731	73.36
CIPLA	EQ	09-May-2023	933.30	935.00	943.00	929.10	940.00	939.20	937.44	2657968	24916.78	73908	1686474	63.45
CLEAN	EQ	09-May-2023	1503.15	1509.70	1524.40	1481.40	1494.90	1492.45	1506.16	78224	1178.18	7064	37513	47.96
CLEDUCATE	EQ	09-May-2023	56.40	55.75	56.95	55.35	55.80	56.00	55.99	42253	23.66	518	26567	62.88
CLOUD	SM	09-May-2023	808.10	821.90	844.95	805.00	841.50	834.25	826.60	114000	942.33	156	61000	53.51
CLSEL	EQ	09-May-2023	192.85	193.60	196.90	186.20	191.50	190.55	191.91	250553	480.83	5761	108653	43.37
CMICABLES	BE	09-May-2023	12.45	12.50	12.70	12.15	12.45	12.20	12.43	5523	0.69	69	-	-
CMMIPL	ST	09-May-2023	5.60	5.85	5.85	5.85	5.85	5.85	5.85	3000	0.18	1	3000	100.00
CMNL	SM	09-May-2023	47.00	46.45	47.00	46.00	46.00	46.15	46.37	27000	12.52	9	21000	77.78
CMRSL	SM	09-May-2023	128.15	121.75	121.75	121.75	121.75	121.75	121.75	8800	10.71	8	8000	90.91
CMSINFO	EQ	09-May-2023	293.55	293.55	296.90	290.25	294.00	293.25	294.13	76218	224.18	2736	39206	51.44
COALINDIA	EQ	09-May-2023	232.85	234.80	238.80	233.50	235.95	236.35	236.45	7318928	17305.58	85675	2361241	32.26
COASTCORP	EQ	09-May-2023	205.60	194.55	205.60	194.55	201.00	201.80	201.01	13722	27.58	471	7934	57.82
COASTPP1	E1	09-May-2023	135.00	135.00	135.00	135.00	135.00	135.00	135.00	35	0.05	3	35	100.00
COCHINSHIP	EQ	09-May-2023	551.15	554.00	554.30	529.00	530.50	531.35	540.20	566376	3059.55	13712	215870	38.11
COFFEEDAY	EQ	09-May-2023	33.70	33.80	34.05	32.55	33.00	32.85	33.33	970282	323.37	3784	489122	50.41
COFORGE	EQ	09-May-2023	4116.25	4120.00	4172.00	4091.50	4120.20	4125.05	4138.48	354599	14675.02	18916	195204	55.05
COLPAL	EQ	09-May-2023	1573.10	1574.80	1590.95	1571.75	1584.00	1582.05	1581.71	192071	3038.00	15099	72643	37.82
COMPINFO	EQ	09-May-2023	12.90	12.95	14.15	12.80	13.65	13.70	13.55	1105173	149.76	2590	597570	54.07
COMPUSOFT	EQ	09-May-2023	17.90	18.00	18.30	17.65	18.00	17.90	18.04	58980	10.64	438	34473	58.45
CONCOR	EQ	09-May-2023	635.85	638.80	641.00	629.85	635.50	634.90	635.66	721060	4583.46	14617	419856	58.23
CONFIPET	EQ	09-May-2023	60.15	60.35	62.25	59.45	59.50	59.75	60.55	1073650	650.04	4198	429220	39.98
CONSOFINVT	EQ	09-May-2023	116.50	116.45	119.20	116.30	117.05	117.05	117.55	8322	9.78	152	5986	71.93
CONSUMBEES	EQ	09-May-2023	83.58	84.38	84.38	83.24	83.70	83.59	83.73	25083	21.00	337	18087	72.11
CONTI	SM	09-May-2023	19.00	18.40	18.40	18.05	18.05	18.05	18.23	6666	1.21	2	6666	100.00
CONTROLPR	EQ	09-May-2023	605.55	612.00	623.00	603.00	607.50	606.05	611.15	96328	588.70	6681	47610	49.42
COOLCAPS	SM	09-May-2023	525.00	520.00	520.00	520.00	520.00	520.00	520.00	250	1.30	1	250	100.00
CORALFINAC	EQ	09-May-2023	33.20	33.80	33.90	33.10	33.85	33.75	33.56	46159	15.49	533	26446	57.29
CORDSCABLE	EQ	09-May-2023	75.35	76.70	77.25	74.90	75.25	75.45	75.93	54423	41.33	781	26454	48.61
COROMANDEL	EQ	09-May-2023	978.85	978.00	978.80	956.90	958.00	959.50	965.87	345094	3333.17	22031	187295	54.27
COSMOFIRST	EQ	09-May-2023	673.65	675.20	687.55	663.00	663.00	665.20	674.67	95451	643.98	5714	49057	51.39
COUNCODOS	EQ	09-May-2023	3.80	3.80	3.85	3.75	3.80	3.75	3.77	19464	0.73	72	18483	94.96
CPSEETF	EQ	09-May-2023	42.68	43.00	43.05	42.52	42.67	42.62	42.81	1088930	466.16	3318	543730	49.93
CRAFTSMAN	EQ	09-May-2023	3165.75	3231.95	3348.40	3205.00	3290.00	3314.25	3287.04	71164	2339.19	12323	27422	38.53
CREATIVE	EQ	09-May-2023	367.90	381.75	381.75	368.00	373.00	370.45	372.39	12778	47.58	635	9104	71.25
CREDITACC	EQ	09-May-2023	988.35	993.60	1013.60	987.85	996.00	1000.90	1003.60	141027	1415.35	6267	86898	61.62
CREDITACC	N1	09-May-2023	1007.01	1011.00	1011.00	1007.01	1007.01	1007.01	1007.26	158	1.59	5	148	93.67
CREDITACC	N3	09-May-2023	1010.00	1008.00	1008.00	1007.00	1007.00	1007.00	1007.06	106	1.07	2	106	100.00
CREDITACC	N5	09-May-2023	1063.00	1063.00	1063.00	1060.00	1060.00	1060.00	1062.00	15	0.16	2	15	100.00
CREST	EQ	09-May-2023	171.65	171.00	171.50	168.20	168.30	168.35	169.73	1217	2.07	68	897	73.71
CRISIL	EQ	09-May-2023	3497.75	3497.00	3537.00	3470.00	3470.00	3477.10	3505.86	21606	757.48	6643	12821	59.34
CROMPTON	EQ	09-May-2023	257.40	258.75	261.55	255.40	256.40	255.95	257.97	3715109	9583.73	31423	2483238	66.84
CROWN	EQ	09-May-2023	37.10	35.80	37.00	35.80	37.00	36.90	36.58	1135	0.42	29	772	68.02
CSBBANK	EQ	09-May-2023	291.35	292.50	295.00	290.00	293.20	293.80	293.74	484940	1424.45	9841	232755	48.00
CSLFINANCE	EQ	09-May-2023	216.35	212.40	223.50	212.40	223.50	220.90	220.29	12499	27.53	474	10116	80.93
CTE	EQ	09-May-2023	56.95	57.75	58.95	54.45	55.20	55.25	56.21	46366	26.06	533	25439	54.87
CUB	EQ	09-May-2023	137.45	138.35	141.00	136.55	138.80	138.80	139.25	3354119	4670.46	15070	1392797	41.52
CUBEXTUB	EQ	09-May-2023	41.85	42.25	43.10	40.20	40.30	40.45	41.43	45265	18.76	358	26246	57.98
CUMMINSIND	EQ	09-May-2023	1618.00	1629.05	1634.00	1608.10	1615.00	1622.15	1622.43	519553	8429.38	28985	331757	63.85
CUPID	EQ	09-May-2023	272.05	272.85	277.20	270.95	274.00	272.75	274.62	34620	95.07	1640	19883	57.43
CYBERMEDIA	EQ	09-May-2023	16.65	16.60	17.80	16.25	16.75	16.75	16.91	32204	5.45	211	18441	57.26
CYBERTECH	EQ	09-May-2023	121.95	123.75	128.30	123.60	124.20	124.65	125.45	51886	65.09	1154	18841	36.31
CYIENT	EQ	09-May-2023	1205.85	1214.40	1214.40	1159.50	1165.00	1162.80	1178.20	309080	3641.59	16210	187412	60.64
DAAWAT	EQ	09-May-2023	108.65	108.95	110.75	106.10	106.60	106.70	108.25	844250	913.94	8022	320199	37.93
DABUR	EQ	09-May-2023	513.90	515.85	518.65	514.55	518.00	517.90	517.05	1447224	7482.81	34197	831032	57.42
DALBHARAT	EQ	09-May-2023	2085.95	2090.40	2128.80	2043.00	2068.00	2075.80	2091.72	539876	11292.68	31868	206766	38.30
DALMIASUG	EQ	09-May-2023	369.75	372.35	376.35	370.15	370.40	371.75	373.57	124608	465.49	4188	40862	32.79
DAMODARIND	EQ	09-May-2023	43.95	43.95	44.10	41.80	42.15	42.30	42.97	15955	6.86	342	7887	49.43
DANGEE	EQ	09-May-2023	13.90	13.80	14.00	13.55	13.60	13.75	13.78	213692	29.45	356	187073	87.54
DATAMATICS	EQ	09-May-2023	434.50	440.00	467.80	430.20	463.55	462.55	450.90	1460391	6584.91	34517	331885	22.73
DATAPATTNS	EQ	09-May-2023	1699.75	1704.70	1730.60	1691.00	1694.20	1697.75	1709.01	98339	1680.62	8263	31869	32.41
DBCORP	EQ	09-May-2023	118.85	118.90	121.00	117.75	118.00	118.50	119.56	127035	151.88	2535	66179	52.10
DBL	EQ	09-May-2023	177.75	177.70	182.15	177.35	178.00	177.90	179.38	333613	598.43	6748	145568	43.63
DBOL	EQ	09-May-2023	170.25	172.50	176.90	170.55	172.50	172.85	174.08	346665	603.47	6161	179506	51.78
DBREALTY	EQ	09-May-2023	83.70	83.50	85.40	82.05	82.60	82.55	83.83	209558	175.68	2312	118235	56.42
DBSTOCKBRO	EQ	09-May-2023	23.50	24.00	24.45	23.55	23.55	23.85	23.97	3967	0.95	49	2703	68.14
DCAL	EQ	09-May-2023	122.15	123.05	125.80	116.95	120.00	119.35	120.51	775038	934.02	7072	349490	45.09
DCBBANK	EQ	09-May-2023	111.55	112.00	114.75	110.45	111.30	111.45	112.60	2368665	2667.00	13118	850449	35.90
DCI	EQ	09-May-2023	155.05	162.80	162.80	155.50	162.80	162.80	162.60	5681	9.24	178	4954	87.20
DCM	EQ	09-May-2023	64.60	65.70	65.70	63.55	64.20	64.30	64.29	24284	15.61	392	15556	64.06
DCMFINSERV	BE	09-May-2023	5.20	5.20	5.25	5.00	5.10	5.10	5.08	22068	1.12	83	-	-
DCMNVL	EQ	09-May-2023	155.80	160.50	160.50	152.45	152.70	153.70	155.49	19504	30.33	559	11924	61.14
DCMSHRIRAM	EQ	09-May-2023	815.25	814.90	834.30	812.00	813.00	814.80	821.62	72950	599.38	4830	36912	50.60
DCMSRIND	EQ	09-May-2023	70.90	71.80	72.45	69.75	71.20	70.90	71.36	149679	106.81	1204	87584	58.51
DCW	EQ	09-May-2023	48.65	49.00	49.20	47.15	47.60	47.55	48.25	1096844	529.17	4391	571470	52.10
DCXINDIA	EQ	09-May-2023	190.25	191.00	192.95	181.00	182.05	181.65	187.06	225353	421.55	7246	113061	50.17
DECCANCE	EQ	09-May-2023	455.10	455.20	459.00	446.20	453.00	448.40	452.33	9624	43.53	533	7682	79.82
DEEPAKFERT	EQ	09-May-2023	602.20	603.00	605.70	592.85	593.00	594.50	598.89	331641	1986.18	9381	166729	50.27
DEEPAKNTR	EQ	09-May-2023	1936.45	1937.45	1969.00	1935.10	1948.00	1948.55	1958.04	433066	8479.61	25845	104295	24.08
DEEPENR	EQ	09-May-2023	113.35	114.65	116.25	112.00	114.00	114.65	113.95	21688	24.71	313	14776	68.13
DEEPINDS	EQ	09-May-2023	163.35	164.30	172.05	161.50	163.90	163.95	166.26	157422	261.73	4128	67531	42.90
DELHIVERY	EQ	09-May-2023	372.05	375.00	384.95	372.20	376.95	375.05	379.58	961609	3650.05	29271	399951	41.59
DELPHIFX	EQ	09-May-2023	319.10	325.25	326.95	312.00	319.00	320.20	317.82	1851	5.88	346	699	37.76
DELTACORP	EQ	09-May-2023	212.75	213.00	214.00	206.00	207.20	206.95	211.32	4440868	9384.54	26180	551000	12.41
DELTAMAGNT	EQ	09-May-2023	73.90	78.70	78.70	73.65	74.50	74.75	75.01	8824	6.62	737	3513	39.81
DEN	EQ	09-May-2023	30.70	30.70	31.10	30.15	30.25	30.40	30.55	394577	120.55	1666	209501	53.10
DENORA	EQ	09-May-2023	1129.25	1136.90	1157.00	1111.10	1118.05	1119.70	1136.21	18679	212.23	2849	8886	47.57
DESTINY	SM	09-May-2023	15.20	15.20	15.20	15.20	15.20	15.20	15.20	6000	0.91	1	6000	100.00
DEVIT	EQ	09-May-2023	94.45	94.45	98.50	93.50	94.65	96.70	96.16	29227	28.10	548	14917	51.04
DEVYANI	EQ	09-May-2023	176.20	177.00	179.80	175.90	178.00	178.15	177.97	2152778	3831.20	14297	1657974	77.02
DGCONTENT	EQ	09-May-2023	16.60	16.70	16.70	16.10	16.20	16.20	16.27	2966	0.48	77	2068	69.72
DHAMPURSUG	EQ	09-May-2023	261.45	262.70	265.55	252.30	254.95	255.70	258.36	400411	1034.51	6894	170930	42.69
DHANBANK	EQ	09-May-2023	16.80	16.90	17.00	16.40	16.65	16.55	16.71	1096650	183.20	2176	517608	47.20
DHANI	EQ	09-May-2023	38.00	37.90	38.45	37.00	37.25	37.20	37.62	1222904	460.10	5969	596164	48.75
DHANILOANS	N8	09-May-2023	1500.00	1520.64	1531.00	1520.64	1531.00	1526.31	1526.32	200	3.05	5	200	100.00
DHANILOANS	NG	09-May-2023	1060.60	1060.60	1060.60	1060.60	1060.60	1060.60	1060.60	36	0.38	1	36	100.00
DHANILOANS	NW	09-May-2023	1060.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	10	0.11	1	10	100.00
DHANILOANS	NX	09-May-2023	1010.00	1005.00	1005.00	1004.00	1004.00	1004.00	1004.87	66	0.66	3	66	100.00
DHANILOANS	Y5	09-May-2023	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	27	0.27	4	27	100.00
DHANUKA	EQ	09-May-2023	641.90	642.05	649.00	642.05	644.00	644.40	644.75	15507	99.98	1423	7127	45.96
DHARMAJ	EQ	09-May-2023	185.10	186.05	189.00	182.05	184.20	184.10	186.40	124039	231.21	4007	62754	50.59
DHARSUGAR	BZ	09-May-2023	9.00	9.00	9.00	8.70	8.70	8.70	8.81	4036	0.36	30	-	-
DHRUV	EQ	09-May-2023	51.45	51.05	53.35	51.05	52.55	52.75	52.47	7833	4.11	202	4327	55.24
DHUNINV	EQ	09-May-2023	662.55	666.30	677.95	650.75	673.95	668.90	669.95	2264	15.17	211	1330	58.75
DIAMONDYD	EQ	09-May-2023	779.00	798.95	850.90	779.60	818.75	813.30	824.50	28971	238.87	3242	14654	50.58
DICIND	EQ	09-May-2023	432.25	433.35	437.00	430.00	430.00	430.05	433.21	1412	6.12	201	835	59.14
DIGISPICE	EQ	09-May-2023	19.10	19.10	19.15	18.80	18.90	18.90	18.92	59824	11.32	265	31668	52.94
DIGJAMLMTD	BE	09-May-2023	92.50	91.50	92.50	89.00	90.00	90.00	90.28	2144	1.94	61	-	-
DIL	EQ	09-May-2023	15.90	16.20	16.40	15.50	16.20	16.15	16.12	314712	50.72	706	259469	82.45
DISHTV	EQ	09-May-2023	15.50	15.55	16.05	15.40	15.50	15.55	15.70	8481568	1331.65	5991	4141461	48.83
DIVGIITTS	EQ	09-May-2023	720.75	732.50	734.95	694.60	715.80	716.95	717.16	42784	306.83	7928	19772	46.21
DIVISLAB	EQ	09-May-2023	3286.30	3303.90	3394.65	3273.05	3387.95	3383.20	3345.45	566809	18962.30	42138	212230	37.44
DIVOPPBEES	EQ	09-May-2023	50.33	51.40	51.40	49.42	50.65	50.41	50.50	11836	5.98	538	8614	72.78
DIXON	EQ	09-May-2023	2903.10	2903.10	2928.20	2894.25	2895.00	2898.95	2907.59	134009	3896.43	11332	55269	41.24
DJML	EQ	09-May-2023	140.20	139.40	139.65	134.00	139.60	137.15	136.88	3107	4.25	324	1680	54.07
DKEGL	SM	09-May-2023	56.00	51.90	53.00	51.90	53.00	53.00	52.45	6000	3.15	2	6000	100.00
DLF	EQ	09-May-2023	436.35	437.00	438.75	426.80	431.00	432.00	432.27	5239571	22648.94	51243	2677413	51.10
DLINKINDIA	EQ	09-May-2023	250.15	251.85	257.90	244.55	246.55	246.05	251.63	490191	1233.48	10970	200223	40.85
DMART	EQ	09-May-2023	3677.85	3721.00	3750.00	3640.20	3652.40	3659.70	3686.60	385755	14221.26	45825	163439	42.37
DMCC	EQ	09-May-2023	286.30	293.50	295.45	274.05	279.90	277.95	282.15	14074	39.71	1122	6574	46.71
DNAMEDIA	EQ	09-May-2023	2.65	2.70	2.70	2.60	2.60	2.60	2.63	22366	0.59	101	14781	66.09
DODLA	EQ	09-May-2023	492.65	485.05	497.45	485.05	492.65	490.95	490.28	5565	27.28	1570	2984	53.62
DOLATALGO	EQ	09-May-2023	48.90	49.50	50.70	49.20	49.25	49.45	49.71	100490	49.96	875	72178	71.83
DOLLAR	EQ	09-May-2023	363.80	374.00	379.70	366.45	372.00	371.65	374.09	509439	1905.75	14279	203938	40.03
DOLLEX	SM	09-May-2023	30.00	30.00	34.00	30.00	33.70	33.70	31.61	64000	20.23	16	60000	93.75
DONEAR	EQ	09-May-2023	101.15	101.05	106.95	101.05	102.70	102.70	103.70	311475	323.01	3932	116327	37.35
DPABHUSHAN	EQ	09-May-2023	311.15	314.00	316.90	310.50	311.00	311.10	312.34	2049	6.40	75	1363	66.52
DPSCLTD	EQ	09-May-2023	10.60	10.90	10.90	10.60	10.70	10.65	10.73	30970	3.32	234	21537	69.54
DPWIRES	EQ	09-May-2023	402.50	402.80	404.85	395.00	398.00	397.35	400.32	4502	18.02	430	2406	53.44
DRCSYSTEMS	EQ	09-May-2023	38.75	38.75	39.00	38.50	39.00	38.95	38.88	4311	1.68	50	3541	82.14
DREAMFOLKS	EQ	09-May-2023	442.20	443.90	461.75	443.20	450.00	449.25	451.62	438715	1981.31	15810	260713	59.43
DREDGECORP	EQ	09-May-2023	329.40	330.65	335.00	325.70	327.00	327.55	329.80	37994	125.30	2055	18053	47.52
DRREDDY	EQ	09-May-2023	4907.10	4918.05	4939.90	4890.05	4924.10	4933.25	4921.33	309059	15209.81	47493	176388	57.07
DSPBANKETF	EQ	09-May-2023	43.09	43.30	43.51	43.01	43.15	43.08	43.26	1852	0.80	92	980	52.92
DSPGOLDETF	EQ	09-May-2023	61.00	61.15	61.30	60.85	61.30	61.30	61.23	906	0.55	16	896	98.90
DSPN50ETF	EQ	09-May-2023	184.79	184.80	185.65	184.80	185.10	185.10	185.24	674	1.25	26	191	28.34
DSPNEWETF	EQ	09-May-2023	213.00	213.31	214.16	212.90	213.49	213.57	213.43	1369	2.92	53	1013	74.00
DSPQ50ETF	EQ	09-May-2023	162.32	162.83	164.25	162.83	163.80	163.61	163.78	2121	3.47	58	1769	83.40
DSPSILVETF	EQ	09-May-2023	75.70	76.00	76.80	75.10	75.70	75.70	75.55	1248	0.94	31	641	51.36
DSSL	EQ	09-May-2023	376.00	374.00	384.45	372.00	379.95	376.15	377.27	16251	61.31	904	9488	58.38
DTIL	EQ	09-May-2023	198.75	199.05	199.05	196.20	197.10	197.40	197.61	463	0.91	76	327	70.63
DUCOL	SM	09-May-2023	127.90	127.90	128.85	126.00	126.50	126.50	127.43	20800	26.51	13	11200	53.85
DUCON	BE	09-May-2023	7.60	7.60	7.75	7.30	7.45	7.35	7.45	132302	9.85	393	-	-
DVL	EQ	09-May-2023	237.25	237.30	244.00	235.75	240.20	240.95	240.07	40092	96.25	1263	27092	67.57
DWARKESH	EQ	09-May-2023	95.30	95.50	96.60	92.20	92.80	92.60	94.15	847228	797.65	6827	371749	43.88
DYCL	EQ	09-May-2023	186.35	187.85	190.00	186.55	187.50	187.60	188.41	21632	40.76	1422	12542	57.98
DYNAMATECH	EQ	09-May-2023	3090.80	3106.30	3180.30	3100.00	3155.25	3160.15	3144.23	13876	436.29	3152	6107	44.01
DYNAMIC	SM	09-May-2023	21.60	21.75	22.45	20.75	22.40	22.40	21.66	28000	6.07	14	18000	64.29
DYNPRO	EQ	09-May-2023	313.60	315.55	317.85	301.45	307.00	306.50	309.48	31606	97.81	3627	16487	52.16
E2E	EQ	09-May-2023	170.15	171.00	172.75	169.20	170.00	169.95	170.51	19464	33.19	273	17908	92.01
EASEMYTRIP	EQ	09-May-2023	47.80	48.10	49.60	47.30	47.65	47.60	48.55	12681845	6156.95	26868	3908906	30.82
EBBETF0425	EQ	09-May-2023	1125.90	1128.50	1129.00	1126.12	1126.20	1126.19	1127.26	13291	149.82	79	9975	75.05
EBBETF0430	EQ	09-May-2023	1276.30	1314.60	1314.60	1275.00	1277.00	1278.21	1276.48	9456	120.70	550	6911	73.09
EBBETF0431	EQ	09-May-2023	1139.72	1139.99	1139.99	1137.00	1139.89	1139.91	1138.23	4624	52.63	104	3993	86.35
EBBETF0433	EQ	09-May-2023	1040.93	1039.10	1042.99	1039.10	1040.30	1040.32	1041.15	1058	11.02	48	676	63.89
ECLERX	EQ	09-May-2023	1392.55	1392.75	1406.80	1351.00	1360.00	1354.25	1375.18	44766	615.61	9066	27060	60.45
ECLFINANCE	NG	09-May-2023	994.80	997.98	997.98	986.50	986.50	986.50	991.39	61	0.60	2	61	100.00
ECLFINANCE	NI	09-May-2023	1062.00	1065.00	1065.00	1062.50	1062.50	1062.50	1064.00	50	0.53	3	50	100.00
ECLFINANCE	NJ	09-May-2023	973.99	973.98	975.00	971.99	975.00	974.99	973.75	736	7.17	13	736	100.00
ECLFINANCE	NK	09-May-2023	1014.00	993.20	997.01	992.00	997.01	997.01	993.58	139	1.38	5	100	71.94
ECLFINANCE	NO	09-May-2023	995.00	990.00	998.00	990.00	993.00	993.00	994.66	700	6.96	10	700	100.00
ECLFINANCE	NP	09-May-2023	1007.00	1007.00	1033.00	1007.00	1033.00	1033.00	1032.63	142	1.47	4	140	98.59
ECLFINANCE	NQ	09-May-2023	1505.00	1505.00	1523.00	1505.00	1523.00	1523.00	1513.37	43	0.65	4	43	100.00
ECLFINANCE	NR	09-May-2023	1005.00	1005.00	1010.00	1005.00	1008.00	1008.00	1006.47	396	3.99	20	345	87.12
ECLFINANCE	NS	09-May-2023	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	392	3.95	7	392	100.00
EDELWEISS	EQ	09-May-2023	64.60	65.00	67.15	62.15	65.00	65.15	64.88	7972908	5172.62	29358	3274247	41.07
EHFLNCD	N5	09-May-2023	985.01	990.00	990.00	990.00	990.00	990.00	990.00	100	0.99	1	100	100.00
EHFLNCD	N6	09-May-2023	1050.05	1050.05	1050.05	1030.10	1040.00	1040.01	1042.64	412	4.30	7	412	100.00
EICHERMOT	EQ	09-May-2023	3392.90	3410.00	3410.00	3371.35	3391.80	3381.90	3383.76	347387	11754.76	36263	210523	60.60
EIDPARRY	EQ	09-May-2023	519.35	519.35	521.65	502.00	509.50	506.85	513.61	234356	1203.67	6819	109921	46.90
EIFFL	EQ	09-May-2023	151.90	151.90	152.00	148.55	149.70	149.85	150.18	14933	22.43	196	13301	89.07
EIHAHOTELS	EQ	09-May-2023	483.45	483.45	494.00	481.85	487.70	487.05	488.58	46970	229.49	2653	14895	31.71
EIHOTEL	EQ	09-May-2023	189.10	189.60	192.10	187.00	189.40	188.50	190.01	787338	1496.06	8581	282914	35.93
EIMCOELECO	EQ	09-May-2023	598.95	609.65	627.00	583.30	585.20	587.30	602.96	25224	152.09	1281	11882	47.11
EKC	EQ	09-May-2023	96.50	97.40	98.40	95.00	96.15	95.80	96.92	238334	231.00	2714	105729	44.36
ELDEHSG	EQ	09-May-2023	599.65	600.00	604.00	597.00	602.90	599.35	599.04	548	3.28	77	416	75.91
ELECON	EQ	09-May-2023	448.65	450.20	455.90	440.30	440.30	441.80	448.21	321543	1441.20	10545	173224	53.87
ELECTCAST	EQ	09-May-2023	40.55	40.55	42.80	40.55	42.30	42.30	42.01	4789234	2011.77	10739	2764477	57.72
ELECTHERM	EQ	09-May-2023	65.70	66.50	66.75	62.20	63.20	62.75	63.70	21916	13.96	387	16270	74.24
ELGIEQUIP	EQ	09-May-2023	451.75	453.90	460.00	442.00	444.45	444.90	449.14	198912	893.40	7609	90818	45.66
ELGIRUBCO	EQ	09-May-2023	38.40	38.35	42.20	37.75	42.20	41.90	41.38	275900	114.17	1756	175257	63.52
ELIN	EQ	09-May-2023	132.05	133.00	133.50	130.70	131.00	131.00	131.93	156167	206.03	3466	101607	65.06
EMAMILTD	BO	09-May-2023	380.05	383.50	385.35	382.00	382.55	382.55	384.05	65900	253.09	48	65900	100.00
EMAMILTD	EQ	09-May-2023	380.05	380.90	382.05	378.00	379.90	378.95	380.21	151663	576.63	3761	106989	70.54
EMAMIPAP	EQ	09-May-2023	123.60	122.75	127.90	122.75	124.00	124.10	125.81	58110	73.11	907	32235	55.47
EMAMIREAL	EQ	09-May-2023	68.25	68.65	68.90	67.10	68.50	68.00	68.19	15124	10.31	197	12386	81.90
EMBASSY	RR	09-May-2023	312.21	313.60	313.98	309.00	311.83	311.39	310.82	763230	2372.24	12863	662831	86.85
EMIL	EQ	09-May-2023	76.45	76.15	77.20	73.45	73.75	73.75	74.62	300809	224.46	5755	200266	66.58
EMKAY	EQ	09-May-2023	72.75	73.00	74.00	71.50	71.55	71.90	72.47	21461	15.55	285	15434	71.92
EMMBI	EQ	09-May-2023	83.65	83.70	89.75	83.70	88.05	88.30	86.82	355191	308.39	1764	214287	60.33
EMUDHRA	EQ	09-May-2023	315.95	319.95	338.70	319.00	333.00	328.75	331.52	734119	2433.75	24508	225158	30.67
ENDURANCE	EQ	09-May-2023	1376.30	1382.00	1382.00	1365.85	1378.55	1379.80	1374.70	40621	558.42	3508	31800	78.28
ENERGYDEV	EQ	09-May-2023	17.75	18.20	18.85	17.40	17.40	17.55	17.98	124423	22.37	767	52074	41.85
ENGINERSIN	EQ	09-May-2023	98.90	99.80	99.80	94.30	95.50	95.25	96.69	10089347	9754.93	34221	2517792	24.95
ENIL	EQ	09-May-2023	119.90	121.45	123.00	119.15	120.15	120.35	121.37	19130	23.22	406	11044	57.73
EPL	EQ	09-May-2023	175.30	175.25	176.15	171.10	172.40	172.20	173.50	218704	379.45	7792	121636	55.62
EQUITASBNK	EQ	09-May-2023	76.15	77.00	77.95	75.20	76.35	76.30	76.69	8072298	6190.68	37222	3993900	49.48
ERFLNCDI	N5	09-May-2023	920.00	920.00	920.00	910.00	910.00	911.97	913.31	300	2.74	7	300	100.00
ERIS	EQ	09-May-2023	630.00	625.10	633.00	623.05	627.00	626.95	627.28	74008	464.23	5349	56528	76.38
EROSMEDIA	EQ	09-May-2023	24.70	24.70	25.50	23.80	24.80	25.10	24.53	640049	156.98	1528	327345	51.14
ESABINDIA	EQ	09-May-2023	3499.60	3499.60	3573.70	3455.55	3532.05	3537.50	3529.62	20194	712.77	2959	12003	59.44
ESCORTS	EQ	09-May-2023	2090.90	2096.95	2104.95	2072.15	2073.00	2079.65	2086.14	161246	3363.81	16793	47097	29.21
ESSARSHPNG	EQ	09-May-2023	8.40	8.55	8.60	8.40	8.55	8.50	8.50	181900	15.46	441	116025	63.79
ESSENTIA	EQ	09-May-2023	7.55	7.55	7.75	7.10	7.25	7.20	7.46	2940122	219.38	1166	2330420	79.26
ESTER	EQ	09-May-2023	117.15	118.05	121.40	115.35	116.10	116.55	117.91	61733	72.79	1808	26961	43.67
ETHOSLTD	EQ	09-May-2023	1279.65	1283.95	1309.00	1261.55	1299.00	1288.25	1288.57	33502	431.70	3949	16554	49.41
EUROBOND	SM	09-May-2023	116.05	116.00	119.75	116.00	116.50	116.90	117.45	34000	39.93	16	28000	82.35
EUROTEXIND	EQ	09-May-2023	9.90	9.95	10.35	9.95	10.35	10.35	10.35	1473	0.15	28	1461	99.19
EVEREADY	EQ	09-May-2023	307.00	306.50	307.90	298.10	299.05	299.10	302.94	106384	322.28	2360	62545	58.79
EVERESTIND	EQ	09-May-2023	875.10	878.60	892.70	866.80	876.00	877.00	881.82	19956	175.98	2894	9738	48.80
EXCEL	EQ	09-May-2023	0.40	0.45	0.45	0.40	0.45	0.45	0.42	3434156	14.57	1249	2931290	85.36
EXCELINDUS	EQ	09-May-2023	903.95	908.50	924.00	907.10	918.00	911.50	914.86	6873	62.88	705	3644	53.02
EXIDEIND	EQ	09-May-2023	190.60	190.00	192.25	188.25	189.30	189.30	190.15	2379013	4523.80	37469	961322	40.41
EXPLEOSOL	EQ	09-May-2023	1459.95	1455.05	1465.45	1406.05	1451.00	1447.65	1437.36	25160	361.64	4214	14028	55.76
EXXARO	EQ	09-May-2023	125.65	125.55	126.50	122.30	123.80	123.75	124.63	63607	79.27	2190	32225	50.66
FACT	EQ	09-May-2023	307.65	309.80	325.60	309.20	319.00	318.05	316.93	757852	2401.82	12919	195432	25.79
FAIRCHEMOR	EQ	09-May-2023	1222.45	1237.95	1240.20	1205.25	1208.70	1230.65	1234.45	15528	191.69	7349	12252	78.90
FAZE3Q	EQ	09-May-2023	361.65	351.10	365.40	325.10	328.55	332.70	337.03	42930	144.69	4075	21917	51.05
FCL	EQ	09-May-2023	257.15	257.15	258.65	250.55	252.95	251.60	254.46	182270	463.80	6733	74470	40.86
FCONSUMER	BE	09-May-2023	1.30	1.25	1.25	1.25	1.25	1.25	1.25	2773433	34.67	1734	-	-
FCSSOFT	EQ	09-May-2023	2.40	2.40	2.40	2.15	2.25	2.20	2.24	11809712	264.84	5908	6570487	55.64
FDC	EQ	09-May-2023	302.60	302.55	303.85	295.35	300.85	301.25	300.06	174252	522.86	7658	67144	38.53
FEDERALBNK	EQ	09-May-2023	128.65	129.00	131.10	128.10	128.30	128.55	129.65	12857628	16670.20	60315	5768338	44.86
FIBERWEB	EQ	09-May-2023	35.85	35.85	36.90	35.80	36.60	36.30	36.27	100860	36.58	592	35279	34.98
FIEMIND	EQ	09-May-2023	1771.45	1780.00	1799.90	1731.10	1761.00	1772.35	1768.45	42360	749.12	5668	15524	36.65
FILATEX	EQ	09-May-2023	37.50	37.75	37.90	37.45	37.80	37.65	37.75	205124	77.44	1512	128666	62.73
FINCABLES	EQ	09-May-2023	915.20	920.10	920.10	895.00	900.30	899.55	903.65	287788	2600.59	17526	131539	45.71
FINEORG	EQ	09-May-2023	4458.50	4456.00	4505.00	4456.00	4499.50	4492.95	4494.99	19815	890.68	4708	11752	59.31
FINOPB	EQ	09-May-2023	216.25	215.00	217.70	212.30	214.25	213.85	214.61	48045	103.11	2557	24161	50.29
FINPIPE	EQ	09-May-2023	173.80	173.80	175.55	170.55	171.80	171.05	173.59	752323	1305.94	8144	482484	64.13
FIVESTAR	EQ	09-May-2023	517.25	517.40	543.85	517.30	543.85	539.70	530.49	103340	548.21	4592	58803	56.90
FLEXITUFF	EQ	09-May-2023	28.65	28.75	29.25	28.45	28.45	28.60	28.83	3298	0.95	48	2448	74.23
FLFL	BZ	09-May-2023	5.90	5.65	5.65	5.60	5.60	5.60	5.61	77664	4.35	169	-	-
FLUOROCHEM	EQ	09-May-2023	3381.90	3384.85	3398.90	3312.25	3319.00	3322.45	3333.22	136451	4548.22	15291	94198	69.03
FMGOETZE	EQ	09-May-2023	321.95	323.40	325.95	320.05	322.50	321.80	322.38	15936	51.37	1288	7884	49.47
FMNL	BE	09-May-2023	5.15	5.15	5.30	4.90	5.10	5.00	4.96	64008	3.17	114	-	-
FOCE	SM	09-May-2023	411.00	415.00	415.00	415.00	415.00	415.00	415.00	600	2.49	1	600	100.00
FOCUS	EQ	09-May-2023	596.95	567.10	620.00	567.10	567.10	567.10	573.53	288959	1657.25	4624	148163	51.27
FOODSIN	EQ	09-May-2023	146.20	147.50	147.95	140.50	140.65	141.95	143.32	217613	311.88	3661	139636	64.17
FORCEMOT	EQ	09-May-2023	1334.95	1335.00	1347.95	1319.50	1332.90	1332.10	1332.37	26029	346.80	3226	10716	41.17
FORTIS	EQ	09-May-2023	268.00	270.90	274.40	266.50	270.10	270.15	269.63	2006779	5410.85	16879	1406969	70.11
FOSECOIND	EQ	09-May-2023	2596.75	2623.90	2649.90	2501.00	2523.00	2530.25	2583.82	8633	223.06	2131	4481	51.91
FROG	SM	09-May-2023	179.00	179.50	180.00	170.50	173.00	173.15	176.73	24400	43.12	47	18800	77.05
FSL	EQ	09-May-2023	115.10	115.50	129.50	115.50	127.80	127.45	125.66	36049370	45297.88	161366	6592008	18.29
FUSION	EQ	09-May-2023	429.75	429.00	433.00	421.75	424.00	424.15	426.82	127046	542.25	9422	66639	52.45
GABRIEL	EQ	09-May-2023	167.90	168.85	169.70	163.35	166.00	165.00	166.57	334446	557.09	5811	159949	47.83
GAEL	EQ	09-May-2023	259.75	259.50	262.70	253.00	255.75	253.75	257.73	598722	1543.06	12111	230882	38.56
GAIL	EQ	09-May-2023	107.45	107.45	108.25	106.55	106.90	106.95	107.14	11885359	12734.38	25612	8149452	68.57
GAL	EQ	09-May-2023	2.65	2.70	2.70	2.60	2.60	2.65	2.65	276850	7.34	146	139597	50.42
GALAXYSURF	EQ	09-May-2023	2456.55	2468.85	2492.95	2460.20	2473.50	2474.25	2476.44	7941	196.65	2268	4486	56.49
GALLANTT	EQ	09-May-2023	52.25	52.80	53.00	52.40	52.90	52.65	52.70	38573	20.33	471	29859	77.41
GANDHITUBE	EQ	09-May-2023	520.70	515.30	524.00	515.30	518.25	521.30	520.49	2872	14.95	193	1803	62.78
GANECOS	EQ	09-May-2023	1093.05	1105.00	1105.00	1061.60	1070.00	1071.20	1082.16	29679	321.17	3774	14971	50.44
GANESHBE	EQ	09-May-2023	160.40	160.45	161.95	156.10	157.00	156.80	158.16	117784	186.29	3247	64425	54.70
GANESHHOUC	EQ	09-May-2023	346.70	346.70	398.90	342.60	362.00	362.50	373.65	354511	1324.63	8577	72908	20.57
GANGAFORGE	EQ	09-May-2023	3.80	3.90	3.90	3.75	3.85	3.80	3.81	96773	3.69	235	71968	74.37
GANGESSECU	EQ	09-May-2023	116.70	118.30	118.35	115.70	116.50	117.35	117.16	4663	5.46	142	3480	74.63
GARFIBRES	EQ	09-May-2023	2906.15	2926.15	2932.00	2861.35	2893.00	2880.30	2891.48	6823	197.29	2050	3417	50.08
GATEWAY	EQ	09-May-2023	62.70	63.00	63.80	61.80	62.40	62.00	62.89	1567626	985.90	7441	1373776	87.63
GATI	EQ	09-May-2023	121.85	122.20	123.70	121.00	122.25	122.15	122.14	226465	276.61	2960	84876	37.48
GAYAHWS	BE	09-May-2023	0.65	0.65	0.70	0.65	0.70	0.70	0.67	45144	0.30	39	-	-
GEECEE	EQ	09-May-2023	151.45	152.90	153.20	148.00	149.90	149.20	149.64	9956	14.90	538	5458	54.82
GEEKAYWIRE	EQ	09-May-2023	173.30	174.60	177.95	173.80	174.50	174.85	176.15	46406	81.74	758	34037	73.35
GENCON	EQ	09-May-2023	58.40	61.30	61.30	59.50	61.30	61.30	61.27	98730	60.49	186	72600	73.53
GENESYS	EQ	09-May-2023	325.05	325.05	339.00	317.90	326.50	323.10	325.27	46032	149.73	1873	27263	59.23
GENUSPAPER	EQ	09-May-2023	14.20	14.35	14.65	14.10	14.30	14.30	14.43	295024	42.56	719	110278	37.38
GENUSPOWER	EQ	09-May-2023	87.15	87.80	88.35	86.55	87.25	87.00	87.26	151532	132.22	1453	82894	54.70
GEOJITFSL	EQ	09-May-2023	43.75	43.85	43.95	43.35	43.75	43.55	43.60	194550	84.83	1601	120230	61.80
GEPIL	EQ	09-May-2023	138.40	139.80	144.00	138.00	139.70	139.95	141.50	299654	424.01	4604	142616	47.59
GESHIP	EQ	09-May-2023	667.70	669.40	672.80	650.00	652.95	651.95	657.93	99257	653.04	5850	57031	57.46
GET&D	EQ	09-May-2023	221.60	218.00	222.90	206.80	210.40	213.05	216.95	488643	1060.10	7344	190035	38.89
GFLLIMITED	EQ	09-May-2023	58.90	59.75	60.00	58.35	58.60	58.65	59.09	18038	10.66	309	8347	46.27
GHCL	EQ	09-May-2023	491.65	492.95	499.70	485.05	489.55	487.80	491.53	115477	567.60	6163	73478	63.63
GICHSGFIN	EQ	09-May-2023	173.80	175.00	177.75	173.15	174.90	174.75	175.95	214105	376.71	4662	88546	41.36
GICL	SM	09-May-2023	43.90	42.00	45.70	41.70	41.70	41.70	42.12	93000	39.17	21	48000	51.61
GICRE	EQ	09-May-2023	170.20	170.85	176.05	167.55	169.50	169.55	171.84	1536927	2641.11	14017	324254	21.10
GILLANDERS	EQ	09-May-2023	72.50	71.50	73.15	70.30	70.70	70.80	71.29	9545	6.80	212	7307	76.55
GILLETTE	EQ	09-May-2023	4595.55	4610.00	4650.00	4585.00	4618.00	4615.85	4620.00	2827	130.61	1297	1593	56.35
GILT5YBEES	EQ	09-May-2023	52.10	52.12	52.17	52.05	52.09	52.06	52.08	73115	38.08	216	53955	73.79
GINNIFILA	BE	09-May-2023	24.00	24.35	25.20	23.65	24.20	24.60	24.48	66967	16.40	309	-	-
GIPCL	EQ	09-May-2023	95.05	95.50	96.55	92.70	94.70	94.20	95.07	837415	796.17	4751	428529	51.17
GISOLUTION	BE	09-May-2023	20.60	21.60	21.60	21.60	21.60	21.60	21.60	2016	0.44	8	-	-
GKWLIMITED	EQ	09-May-2023	526.55	532.65	534.55	526.20	526.20	531.10	532.49	242	1.29	41	133	54.96
GLAND	EQ	09-May-2023	1388.25	1395.00	1419.30	1385.55	1391.70	1395.90	1398.94	240997	3371.39	13528	102412	42.50
GLAXO	EQ	09-May-2023	1260.25	1264.80	1279.90	1260.00	1279.20	1277.95	1273.33	64774	824.79	5001	45888	70.84
GLENMARK	EQ	09-May-2023	568.95	571.95	571.95	557.40	560.00	559.20	564.11	719209	4057.14	17019	260462	36.22
GLOBAL	EQ	09-May-2023	199.50	197.40	205.95	197.40	202.00	203.10	202.48	70210	142.16	1334	41241	58.74
GLOBALVECT	EQ	09-May-2023	58.65	59.80	60.40	58.30	60.40	59.30	59.18	24309	14.39	574	7578	31.17
GLOBE	EQ	09-May-2023	2.95	3.00	3.05	2.95	3.00	2.95	2.99	259309	7.76	360	139730	53.89
GLOBUSSPR	EQ	09-May-2023	862.50	865.00	876.00	850.00	851.50	852.00	859.72	40596	349.01	3825	20793	51.22
GLS	EQ	09-May-2023	540.80	543.95	546.50	518.00	523.00	523.10	531.81	205833	1094.64	7788	122413	59.47
GMBREW	EQ	09-May-2023	570.80	576.90	578.90	568.70	568.90	570.45	573.91	16596	95.25	1139	9868	59.46
GMDCLTD	EQ	09-May-2023	154.25	154.50	155.35	150.65	151.80	151.55	152.67	1153810	1761.48	8867	511073	44.29
GMMPFAUDLR	EQ	09-May-2023	1478.20	1485.55	1499.00	1465.15	1471.50	1471.20	1479.58	42606	630.39	6222	22591	53.02
GMRINFRA	EQ	09-May-2023	46.55	46.65	46.90	45.70	45.85	45.80	46.14	12432885	5736.42	12998	3791389	30.49
GMRP&UI	EQ	09-May-2023	18.45	18.45	19.15	18.35	18.55	18.55	18.69	336812	62.96	1231	210890	62.61
GNA	EQ	09-May-2023	782.85	784.00	790.35	764.10	767.00	767.90	776.03	68449	531.19	6039	40389	59.01
GNFC	EQ	09-May-2023	599.20	600.00	601.50	590.00	590.50	592.25	594.87	576422	3428.96	10664	217759	37.78
GOACARBON	EQ	09-May-2023	501.10	503.90	518.10	503.60	509.00	508.40	510.68	41907	214.01	2140	18795	44.85
GOCLCORP	EQ	09-May-2023	331.55	333.00	333.95	320.00	324.70	324.60	327.18	9265	30.31	396	4374	47.21
GOCOLORS	EQ	09-May-2023	1141.20	1148.00	1148.00	1110.00	1123.00	1130.40	1132.07	33941	384.23	5141	26490	78.05
GODFRYPHLP	EQ	09-May-2023	1696.90	1697.80	1741.40	1686.50	1693.80	1694.60	1717.22	93151	1599.61	8694	37199	39.93
GODHA	EQ	09-May-2023	1.25	1.25	1.25	1.20	1.20	1.20	1.22	947425	11.56	753	581835	61.41
GODREJAGRO	EQ	09-May-2023	440.05	440.00	444.00	437.00	440.00	438.65	440.60	75305	331.79	2866	41128	54.62
GODREJCP	EQ	09-May-2023	943.50	946.05	955.00	941.50	950.00	951.30	950.70	1069335	10166.17	35178	627376	58.67
GODREJIND	EQ	09-May-2023	445.95	448.20	452.00	443.00	444.40	444.20	446.77	81400	363.67	3694	41800	51.35
GODREJPROP	EQ	09-May-2023	1341.35	1348.00	1358.00	1315.95	1324.15	1325.50	1333.41	502075	6694.74	26010	149978	29.87
GOKEX	EQ	09-May-2023	395.20	397.00	402.40	387.95	388.15	389.65	395.01	120039	474.16	5407	61035	50.85
GOKUL	EQ	09-May-2023	30.15	30.45	30.45	29.50	29.90	29.60	29.78	90201	26.86	698	70478	78.13
GOKULAGRO	EQ	09-May-2023	107.70	108.90	109.00	105.70	107.20	107.10	107.94	162632	175.55	2755	99189	60.99
GOLDBEES	EQ	09-May-2023	52.17	52.30	52.44	52.15	52.39	52.37	52.31	3174692	1660.73	16566	2204447	69.44
GOLDIAM	EQ	09-May-2023	146.15	147.90	148.20	145.00	145.95	145.40	146.49	198349	290.56	2647	117137	59.06
GOLDSHARE	EQ	09-May-2023	52.10	52.00	52.50	52.00	52.35	52.45	52.29	38321	20.04	287	22625	59.04
GOLDTECH	BE	09-May-2023	59.45	60.00	61.30	58.70	59.85	59.20	59.91	11098	6.65	109	-	-
GOODLUCK	EQ	09-May-2023	468.25	467.95	479.70	457.55	479.70	472.05	466.90	530233	2475.65	17772	89128	16.81
GOODYEAR	EQ	09-May-2023	1217.75	1210.00	1235.00	1205.10	1208.80	1208.60	1220.46	32256	393.67	4371	15790	48.95
GOYALALUM	BE	09-May-2023	33.30	31.65	31.65	31.65	31.65	31.65	31.65	13527	4.28	212	-	-
GPIL	EQ	09-May-2023	364.30	365.65	377.00	360.15	369.70	371.05	367.42	286829	1053.87	6524	179124	62.45
GPPL	EQ	09-May-2023	115.20	116.30	117.00	113.65	114.15	114.40	115.68	967064	1118.70	13165	463146	47.89
GPTINFRA	EQ	09-May-2023	49.95	50.45	50.90	49.80	50.10	50.05	50.32	35235	17.73	269	29567	83.91
GRANULES	EQ	09-May-2023	306.45	307.45	308.85	298.75	301.00	299.60	302.74	1051952	3184.69	15055	376356	35.78
GRAPHITE	EQ	09-May-2023	325.70	326.70	337.40	323.00	332.00	331.80	330.95	1797919	5950.28	24050	521353	29.00
GRASIM	EQ	09-May-2023	1778.35	1781.00	1788.25	1757.55	1760.00	1764.90	1771.62	733053	12986.88	24683	544384	74.26
GRAUWEIL	EQ	09-May-2023	112.70	113.30	114.65	111.10	112.50	112.40	112.74	349073	393.55	2976	175496	50.27
GRAVITA	EQ	09-May-2023	567.25	570.10	580.00	558.35	567.95	565.15	570.55	259024	1477.86	8911	123667	47.74
GRCL	SM	09-May-2023	40.70	37.50	42.00	37.50	41.05	41.50	41.06	28000	11.50	7	24000	85.71
GREAVESCOT	EQ	09-May-2023	140.90	142.00	148.90	141.65	148.00	148.25	146.02	5491302	8018.45	38718	2331007	42.45
GREENLAM	EQ	09-May-2023	299.05	302.00	306.80	300.15	301.65	302.90	303.53	16772	50.91	967	8154	48.62
GREENPANEL	EQ	09-May-2023	309.15	309.90	326.80	309.50	314.80	315.75	318.87	727801	2320.70	19451	300392	41.27
GREENPLY	EQ	09-May-2023	157.20	157.20	161.65	155.55	157.95	157.05	158.85	372038	590.98	5772	154196	41.45
GREENPOWER	EQ	09-May-2023	9.05	9.05	9.20	8.85	8.95	8.95	9.01	5971490	537.75	4047	2480086	41.53
GRINDWELL	EQ	09-May-2023	1891.30	1897.05	1906.50	1863.60	1883.95	1879.65	1883.26	26803	504.77	5068	11222	41.87
GRINFRA	EQ	09-May-2023	1011.25	1006.05	1020.70	1003.40	1012.30	1013.40	1011.09	15741	159.16	1861	9183	58.34
GRMOVER	EQ	09-May-2023	194.55	195.50	196.60	190.75	192.50	191.55	193.28	18171	35.12	680	12154	66.89
GROBTEA	EQ	09-May-2023	755.00	755.10	757.05	741.50	744.50	746.25	748.79	215	1.61	56	110	51.16
GRPLTD	BE	09-May-2023	3675.05	3675.05	3739.00	3491.30	3739.00	3605.80	3512.56	807	28.35	99	-	-
GRSE	EQ	09-May-2023	496.45	498.95	504.00	486.05	491.60	491.35	495.33	255196	1264.06	7924	96118	37.66
GRWRHITECH	EQ	09-May-2023	577.85	584.00	593.00	569.00	582.00	579.40	581.99	24601	143.18	2828	13020	52.92
GSFC	EQ	09-May-2023	174.90	174.00	174.80	168.55	168.95	169.35	170.75	3727547	6364.92	20719	1540007	41.31
GSLSU	EQ	09-May-2023	211.45	212.70	218.50	211.15	211.60	212.55	215.26	427172	919.55	11291	77897	18.24
GSPL	EQ	09-May-2023	276.40	276.00	279.20	272.70	273.10	273.55	275.52	338105	931.56	8158	188510	55.75
GSS	EQ	09-May-2023	200.70	207.55	207.55	197.35	201.70	200.90	201.14	95879	192.85	879	86433	90.15
GSTL	SM	09-May-2023	99.50	99.50	101.50	97.00	101.40	101.50	100.27	18000	18.05	5	18000	100.00
GTL	EQ	09-May-2023	5.40	5.45	5.50	5.30	5.35	5.40	5.40	162464	8.77	452	104826	64.52
GTLINFRA	EQ	09-May-2023	0.85	0.80	0.85	0.80	0.85	0.80	0.82	6919097	56.47	6498	6712656	97.02
GTPL	EQ	09-May-2023	106.05	106.60	107.95	105.85	106.85	106.50	106.79	16035	17.12	480	8198	51.13
GUFICBIO	EQ	09-May-2023	210.00	210.10	213.60	208.00	211.00	211.00	211.23	79483	167.89	2808	47883	60.24
GUJALKALI	EQ	09-May-2023	689.15	692.80	697.45	680.00	684.00	684.10	688.84	116117	799.87	4040	48890	42.10
GUJAPOLLO	EQ	09-May-2023	197.35	198.00	198.95	194.50	196.10	195.40	195.76	1208	2.36	92	788	65.23
GUJGASLTD	EQ	09-May-2023	459.35	461.90	475.00	460.85	466.00	466.50	469.81	1550156	7282.72	29345	509150	32.85
GUJRAFFIA	BE	09-May-2023	29.85	29.70	29.70	28.40	29.20	29.20	28.78	356	0.10	19	-	-
GULFOILLUB	EQ	09-May-2023	415.45	417.55	420.90	413.05	416.95	415.15	416.85	21566	89.90	1414	14504	67.25
GULFPETRO	EQ	09-May-2023	36.70	37.00	37.45	36.00	36.05	36.20	36.82	45332	16.69	441	22791	50.28
GULPOLY	EQ	09-May-2023	275.00	277.95	291.80	275.75	283.00	280.95	284.88	495132	1410.55	13680	196371	39.66
GVKPIL	EQ	09-May-2023	2.50	2.50	2.55	2.45	2.50	2.45	2.50	1151193	28.75	1193	420408	36.52
HAL	EQ	09-May-2023	2958.80	2965.00	2980.00	2885.90	2909.50	2914.30	2929.40	551116	16144.37	45050	234252	42.51
HAPPSTMNDS	EQ	09-May-2023	855.60	855.60	876.45	845.05	855.00	854.80	862.83	511071	4409.65	23438	131403	25.71
HARDWYN	EQ	09-May-2023	389.25	395.85	395.85	369.00	372.70	371.30	378.21	69066	261.21	3633	49267	71.33
HARIOMPIPE	EQ	09-May-2023	550.35	553.65	553.70	540.75	548.00	542.90	545.25	29526	160.99	2410	17668	59.84
HARRMALAYA	EQ	09-May-2023	117.90	118.45	123.40	117.85	121.60	121.35	120.84	54943	66.39	1185	32181	58.57
HARSHA	EQ	09-May-2023	418.65	419.00	430.00	412.30	428.00	423.35	419.54	125271	525.56	4457	63961	51.06
HATHWAY	EQ	09-May-2023	13.65	13.75	13.80	13.45	13.50	13.50	13.60	2216511	301.54	4205	1283691	57.91
HATSUN	EQ	09-May-2023	863.55	861.00	879.45	840.70	879.45	871.90	865.03	27337	236.47	2049	14324	52.40
HAVELLS	EQ	09-May-2023	1257.90	1267.95	1267.95	1237.00	1240.00	1239.55	1251.06	658368	8236.55	27286	331274	50.32
HAVISHA	BE	09-May-2023	1.95	1.95	2.00	1.85	1.85	1.90	1.86	102469	1.91	81	-	-
HBANKETF	EQ	09-May-2023	435.69	436.00	437.52	433.17	435.19	433.88	435.65	4065	17.71	139	2578	63.42
HBLPOWER	EQ	09-May-2023	103.80	104.20	105.60	102.50	102.90	102.85	103.63	1422396	1474.07	9206	695354	48.89
HBSL	EQ	09-May-2023	50.10	50.15	50.40	48.50	48.50	49.15	49.50	7636	3.78	123	5853	76.65
HCC	EQ	09-May-2023	16.25	16.35	17.00	16.00	16.15	16.15	16.53	26757271	4423.93	11043	6590469	24.63
HCG	EQ	09-May-2023	270.45	270.45	273.00	268.40	270.40	271.70	270.58	46754	126.51	3454	30584	65.41
HCL-INSYS	EQ	09-May-2023	13.35	13.50	13.50	13.20	13.25	13.30	13.35	277953	37.09	1392	122202	43.96
HCLTECH	EQ	09-May-2023	1075.75	1071.00	1082.60	1066.05	1080.00	1079.00	1076.88	2981949	32112.15	65999	2275415	76.31
HDFC	EQ	09-May-2023	2735.60	2743.00	2767.00	2736.85	2746.10	2750.05	2755.79	5048926	139138.04	181222	1902041	37.67
HDFC	W3	09-May-2023	547.00	550.00	560.00	538.00	538.00	539.45	550.51	75000	412.88	107	62400	83.20
HDFCAMC	EQ	09-May-2023	1836.95	1849.45	1859.90	1817.25	1819.90	1821.65	1844.34	419139	7730.35	28251	247046	58.94
HDFCBANK	EQ	09-May-2023	1644.45	1649.90	1656.00	1639.95	1642.75	1644.50	1649.29	21844469	360279.43	270463	5728006	26.22
HDFCBSE500	EQ	09-May-2023	25.72	25.75	25.80	25.71	25.77	25.77	25.76	3947	1.02	50	2539	64.33
HDFCGROWTH	EQ	09-May-2023	89.95	89.89	90.00	89.41	89.75	89.74	89.69	3631	3.26	45	2432	66.98
HDFCLIFE	EQ	09-May-2023	549.55	552.50	557.45	549.60	551.25	552.05	553.66	1927306	10670.78	53013	592107	30.72
HDFCLOWVOL	EQ	09-May-2023	135.98	136.07	137.88	136.00	136.04	136.04	136.35	589	0.80	13	397	67.40
HDFCMFGETF	EQ	09-May-2023	53.69	53.78	54.00	53.60	53.77	53.88	53.81	607674	327.01	1309	411996	67.80
HDFCMID150	EQ	09-May-2023	122.17	122.50	122.56	120.96	120.96	121.40	122.08	1826	2.23	24	1453	79.57
HDFCMOMENT	EQ	09-May-2023	195.81	196.40	197.95	195.50	195.50	195.50	196.40	98	0.19	5	95	96.94
HDFCNEXT50	EQ	09-May-2023	403.01	405.01	408.48	402.19	402.19	402.19	405.75	949	3.85	30	374	39.41
HDFCNIF100	EQ	09-May-2023	180.28	182.38	184.00	181.51	181.51	181.55	182.17	489	0.89	28	245	50.10
HDFCNIFETF	EQ	09-May-2023	198.24	198.63	199.00	197.77	198.36	198.14	198.34	44763	88.78	340	20872	46.63
HDFCNIFIT	EQ	09-May-2023	281.08	280.51	283.06	280.51	282.70	282.33	282.40	1209	3.41	33	746	61.70
HDFCPVTBAN	EQ	09-May-2023	219.29	218.90	220.00	217.00	217.00	217.80	217.92	4290	9.35	29	4235	98.72
HDFCQUAL	EQ	09-May-2023	40.10	40.20	40.49	40.03	40.48	40.07	40.16	5392	2.17	31	3068	56.90
HDFCSENETF	EQ	09-May-2023	672.56	676.74	676.75	670.26	673.40	674.16	673.21	10281	69.21	318	5441	52.92
HDFCSILVER	EQ	09-May-2023	75.27	75.50	75.50	74.80	75.30	75.20	75.10	93517	70.23	365	74809	80.00
HDFCSML250	EQ	09-May-2023	95.94	95.95	96.52	95.60	95.67	95.69	96.08	55207	53.04	285	51417	93.13
HDFCVALUE	EQ	09-May-2023	95.80	95.57	95.69	94.40	94.40	94.40	95.07	250	0.24	19	248	99.20
HEADSUP	EQ	09-May-2023	13.15	13.15	13.70	12.55	12.65	12.95	13.05	151169	19.73	1321	19884	13.15
HEALTHY	EQ	09-May-2023	8.16	8.16	8.18	8.12	8.18	8.16	8.15	64183	5.23	343	48979	76.31
HECPROJECT	EQ	09-May-2023	35.30	34.25	34.75	33.30	33.35	34.20	34.28	847	0.29	41	544	64.23
HEG	EQ	09-May-2023	1174.15	1173.00	1215.00	1168.00	1194.00	1194.80	1196.08	413906	4950.65	18443	122906	29.69
HEIDELBERG	EQ	09-May-2023	175.45	175.45	176.80	171.05	171.75	171.85	173.43	152071	263.73	4177	90090	59.24
HEMIPROP	EQ	09-May-2023	94.95	95.00	95.65	93.70	94.00	93.95	94.45	266741	251.94	2002	118159	44.30
HERANBA	EQ	09-May-2023	368.65	368.65	371.25	360.00	364.00	362.10	364.55	39303	143.28	2807	17850	45.42
HERCULES	EQ	09-May-2023	215.90	220.20	226.40	218.25	220.15	221.55	222.40	255953	569.24	5975	110360	43.12
HERITGFOOD	EQ	09-May-2023	176.20	176.50	189.00	176.50	186.25	185.55	183.58	736896	1352.79	13033	298604	40.52
HEROMOTOCO	EQ	09-May-2023	2576.35	2587.45	2604.00	2575.25	2585.10	2591.55	2595.42	556418	14441.41	24814	380742	68.43
HESTERBIO	EQ	09-May-2023	1769.45	1751.00	1795.00	1751.00	1786.00	1782.30	1786.17	2716	48.51	305	2050	75.48
HEUBACHIND	EQ	09-May-2023	321.15	324.95	326.45	319.00	320.70	320.30	321.48	10030	32.24	900	5004	49.89
HEXATRADEX	EQ	09-May-2023	146.70	147.10	148.75	144.05	147.55	146.70	145.92	3985	5.81	114	3269	82.03
HFCL	EQ	09-May-2023	66.25	66.00	67.70	64.60	66.60	66.65	66.33	12523785	8306.98	33677	3654189	29.18
HGINFRA	EQ	09-May-2023	915.25	915.30	930.00	902.35	910.00	907.85	915.55	113975	1043.50	7593	44832	39.33
HGS	EQ	09-May-2023	1047.60	1050.00	1074.80	1045.05	1055.00	1052.20	1059.33	29263	309.99	3102	14249	48.69
HIKAL	EQ	09-May-2023	301.45	301.50	303.45	296.05	299.00	298.25	299.34	129273	386.96	4204	58280	45.08
HIL	EQ	09-May-2023	2709.00	2719.90	2739.90	2703.10	2735.00	2722.55	2721.47	2856	77.73	1087	1409	49.33
HILTON	BE	09-May-2023	145.95	147.35	149.80	142.00	148.15	145.95	144.97	57586	83.48	413	-	-
HIMATSEIDE	EQ	09-May-2023	86.80	87.45	89.40	86.30	87.80	88.35	87.38	581256	507.88	5774	207528	35.70
HINDALCO	EQ	09-May-2023	445.05	444.55	446.70	439.20	440.90	440.35	442.66	2941913	13022.77	40484	980153	33.32
HINDCOMPOS	EQ	09-May-2023	299.90	304.00	304.00	298.05	300.85	300.75	300.85	2800	8.42	173	2311	82.54
HINDCON	EQ	09-May-2023	94.70	97.40	98.00	93.00	93.20	93.55	95.50	11138	10.64	277	6507	58.42
HINDCOPPER	EQ	09-May-2023	106.90	107.80	108.70	105.15	106.05	105.75	106.88	2011030	2149.48	10896	603429	30.01
HINDMOTORS	EQ	09-May-2023	14.95	14.95	15.15	14.35	14.65	14.65	14.77	862277	127.33	2026	449779	52.16
HINDOILEXP	EQ	09-May-2023	164.65	166.00	167.00	162.70	163.40	163.45	164.78	457368	753.63	4754	160777	35.15
HINDPETRO	EQ	09-May-2023	253.95	254.45	256.40	253.05	255.25	255.45	255.02	2097068	5347.98	25598	1180396	56.29
HINDUNILVR	EQ	09-May-2023	2516.30	2525.00	2525.00	2500.05	2514.00	2515.80	2510.45	1651327	41455.81	83682	1272084	77.03
HINDWAREAP	EQ	09-May-2023	383.55	386.05	387.50	377.10	383.00	383.85	383.56	54167	207.76	2539	32574	60.14
HINDZINC	EQ	09-May-2023	313.45	314.20	316.60	312.25	314.50	314.20	314.80	408045	1284.54	10697	228486	56.00
HIRECT	EQ	09-May-2023	222.55	222.60	226.00	215.10	218.00	217.75	219.99	10042	22.09	353	7599	75.67
HISARMETAL	EQ	09-May-2023	140.20	139.40	143.90	139.35	141.00	140.80	141.37	15285	21.61	705	8138	53.24
HITECH	EQ	09-May-2023	74.55	75.60	75.60	71.10	72.35	71.75	72.71	452831	329.27	2460	354182	78.22
HITECHCORP	EQ	09-May-2023	180.50	182.25	182.85	176.05	176.05	177.50	179.40	4709	8.45	238	3328	70.67
HITECHGEAR	EQ	09-May-2023	254.45	252.60	262.00	252.60	259.00	258.15	258.20	10647	27.49	317	8308	78.03
HLEGLAS	EQ	09-May-2023	621.15	624.95	631.55	613.00	621.15	622.90	620.51	70548	437.76	5955	15001	21.26
HLVLTD	EQ	09-May-2023	11.45	11.55	11.75	11.05	11.15	11.20	11.37	265167	30.14	650	175128	66.04
HMT	BZ	09-May-2023	26.35	26.90	26.90	25.70	25.70	25.85	26.11	5073	1.32	65	-	-
HMVL	EQ	09-May-2023	51.75	51.95	53.60	51.05	51.10	51.60	52.24	90343	47.19	783	48518	53.70
HNDFDS	EQ	09-May-2023	583.85	587.00	598.30	584.85	591.75	590.55	592.61	32816	194.47	2337	19356	58.98
HNGSNGBEES	EQ	09-May-2023	283.25	285.94	285.94	280.00	281.99	281.68	282.01	12946	36.51	615	9251	71.46
HOMEFIRST	EQ	09-May-2023	694.75	702.50	715.00	695.05	711.80	711.95	706.54	405711	2866.53	7904	337189	83.11
HONAUT	EQ	09-May-2023	36442.60	36615.00	36726.80	36101.00	36249.00	36315.45	36408.67	1889	687.76	1117	791	41.87
HONDAPOWER	EQ	09-May-2023	2478.85	2491.00	2524.85	2463.30	2494.95	2489.65	2489.88	8944	222.69	2643	3270	36.56
HOVS	EQ	09-May-2023	47.25	48.60	49.50	47.00	47.75	47.40	47.73	12282	5.86	176	7367	59.98
HPAL	EQ	09-May-2023	390.20	390.00	398.00	385.85	389.90	388.50	393.96	53019	208.87	4209	18905	35.66
HPIL	BE	09-May-2023	88.00	88.00	90.75	88.00	88.10	88.10	88.11	5494	4.84	16	-	-
HPL	EQ	09-May-2023	91.50	91.50	92.75	90.00	90.00	90.25	91.40	99269	90.73	1898	63082	63.55
HSCL	EQ	09-May-2023	118.75	119.45	120.00	114.60	116.65	116.20	117.00	2773054	3244.42	13929	1151943	41.54
HTMEDIA	EQ	09-May-2023	17.95	18.10	18.10	17.30	17.50	17.50	17.64	135988	23.98	551	102498	75.37
HUBTOWN	EQ	09-May-2023	39.45	40.10	41.00	39.40	40.20	40.30	40.20	95718	38.47	685	67675	70.70
HUDCO	EQ	09-May-2023	56.10	56.20	56.90	53.70	54.45	54.15	55.20	8608400	4751.61	20472	2911132	33.82
HUDCO	N5	09-May-2023	1097.07	1097.12	1104.99	1097.12	1098.02	1098.02	1097.18	406	4.45	4	400	98.52
HUDCO	N8	09-May-2023	1149.99	1148.00	1148.00	1138.36	1138.36	1138.36	1141.98	80	0.91	3	80	100.00
HUDCO	NA	09-May-2023	1045.00	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	50	0.52	2	50	100.00
HUDCO	ND	09-May-2023	1199.00	1199.90	1205.00	1199.90	1204.99	1204.99	1203.14	165	1.99	5	145	87.88
HUDCO	NE	09-May-2023	1335.00	1335.00	1342.00	1335.00	1340.00	1340.00	1338.92	206	2.76	6	205	99.51
HUHTAMAKI	EQ	09-May-2023	226.40	228.00	229.40	225.75	226.00	226.60	227.63	46357	105.52	1425	27759	59.88
HYBRIDFIN	BE	09-May-2023	11.10	10.60	11.35	10.60	10.80	10.85	10.99	3835	0.42	28	-	-
IBMFNIFTY	EQ	09-May-2023	187.77	187.77	188.90	184.52	186.52	186.52	187.07	350	0.65	138	227	64.86
IBREALEST	EQ	09-May-2023	69.25	68.95	68.95	55.40	55.40	55.40	60.26	39339411	23707.83	91771	19083585	48.51
IBUCCREDIT	N7	09-May-2023	990.00	994.99	994.99	994.99	994.99	994.99	994.99	100	0.99	1	100	100.00
IBUCCREDIT	NB	09-May-2023	966.00	902.00	902.00	902.00	902.00	902.00	902.00	24	0.22	1	24	100.00
IBUCCREDIT	ND	09-May-2023	902.00	903.00	903.00	903.00	903.00	903.00	903.00	32	0.29	1	32	100.00
IBULHSGFIN	EQ	09-May-2023	114.00	114.45	115.90	109.35	110.20	110.30	112.60	11308180	12732.54	42223	2044165	18.08
IBULHSGFIN	N9	09-May-2023	950.00	955.00	955.00	955.00	955.00	955.00	955.00	100	0.96	3	100	100.00
IBULHSGFIN	NE	09-May-2023	964.99	950.00	950.00	950.00	950.00	950.00	950.00	25	0.24	1	25	100.00
IBULHSGFIN	NF	09-May-2023	1500.00	1550.00	1580.00	1550.00	1580.00	1565.00	1565.00	30	0.47	3	30	100.00
IBULHSGFIN	NJ	09-May-2023	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	110	1.24	3	110	100.00
IBULHSGFIN	NQ	09-May-2023	973.33	960.00	960.00	960.00	960.00	960.00	960.00	50	0.48	2	50	100.00
IBULHSGFIN	Y1	09-May-2023	1080.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	100	1.07	1	100	100.00
IBULHSGFIN	YP	09-May-2023	969.90	949.80	949.80	949.80	949.80	949.80	949.80	36	0.34	2	36	100.00
IBULHSGFIN	YR	09-May-2023	940.00	935.00	935.00	925.00	925.00	925.00	928.11	103	0.96	10	103	100.00
IBULHSGFIN	Z3	09-May-2023	985.00	985.00	985.00	985.00	985.00	985.00	985.00	21	0.21	1	21	100.00
IBULHSGFIN	ZH	09-May-2023	981.00	984.80	984.80	984.80	984.80	984.80	984.80	30	0.30	4	30	100.00
IBULHSGFIN	ZL	09-May-2023	950.00	950.00	950.00	950.00	950.00	950.00	950.00	50	0.48	1	50	100.00
ICDSLTD	BE	09-May-2023	29.45	28.50	29.55	28.05	28.75	28.75	28.19	1826	0.51	35	-	-
ICEMAKE	EQ	09-May-2023	344.70	352.00	353.35	327.50	332.45	330.25	335.57	27863	93.50	861	16505	59.24
ICICI10GS	EQ	09-May-2023	215.50	215.55	215.55	215.40	215.40	215.40	215.46	25	0.05	2	25	100.00
ICICI500	EQ	09-May-2023	25.72	25.76	25.98	25.32	25.70	25.74	25.81	42649	11.01	436	24362	57.12
ICICI5GSEC	EQ	09-May-2023	52.27	52.49	52.63	52.21	52.62	52.35	52.51	9152	4.81	175	5168	56.47
ICICIALPLV	EQ	09-May-2023	182.45	182.21	183.00	181.57	181.57	181.70	182.27	8782	16.01	335	3912	44.55
ICICIAUTO	EQ	09-May-2023	136.87	138.77	138.77	137.30	137.61	137.61	137.79	68190	93.96	246	51214	75.10
ICICIB22	EQ	09-May-2023	63.47	63.90	63.90	63.14	63.36	63.27	63.39	492966	312.49	1869	456207	92.54
ICICIBANK	EQ	09-May-2023	937.90	941.00	945.00	931.80	934.00	934.40	939.45	21507610	202052.19	197816	5537901	25.75
ICICIBANKN	EQ	09-May-2023	43.36	43.52	43.55	43.17	43.18	43.25	43.41	41637	18.07	375	23216	55.76
ICICIBANKP	EQ	09-May-2023	216.09	216.94	218.90	215.41	215.41	217.40	218.07	357114	778.75	2340	348668	97.63
ICICICOMMO	EQ	09-May-2023	58.73	58.76	58.99	58.55	58.64	58.65	58.77	6239	3.67	61	3693	59.19
ICICICONSU	EQ	09-May-2023	77.36	77.42	77.79	77.16	77.16	77.16	77.46	4976	3.85	43	4452	89.47
ICICIFIN	EQ	09-May-2023	17.21	17.55	17.55	17.17	17.22	17.19	17.23	13127	2.26	95	7307	55.66
ICICIFMCG	EQ	09-May-2023	499.60	504.48	504.79	496.51	499.99	498.15	499.10	7218	36.03	239	4064	56.30
ICICIGI	EQ	09-May-2023	1082.90	1085.00	1100.90	1080.65	1098.05	1098.55	1091.95	428096	4674.58	36831	275671	64.39
ICICIGOLD	EQ	09-May-2023	53.63	53.52	53.90	53.52	53.80	53.88	53.84	303249	163.27	3402	280804	92.60
ICICIINFRA	EQ	09-May-2023	55.43	55.76	55.76	55.31	55.32	55.34	55.51	1791	0.99	25	970	54.16
ICICILIQ	EQ	09-May-2023	999.99	1000.84	1000.85	999.99	999.99	1000.00	1000.00	220247	2202.48	354	178270	80.94
ICICILOVOL	EQ	09-May-2023	146.84	148.18	148.18	146.85	146.95	147.62	147.57	26594	39.25	645	9799	36.85
ICICIM150	EQ	09-May-2023	124.18	124.19	124.90	123.74	124.00	123.86	124.30	9904	12.31	412	6734	67.99
ICICIMCAP	EQ	09-May-2023	100.25	101.32	101.32	100.40	101.03	100.94	100.99	12721	12.85	256	6742	53.00
ICICIMOM30	EQ	09-May-2023	19.86	19.90	19.94	19.76	19.81	19.79	19.87	3876	0.77	39	1929	49.77
ICICINF100	EQ	09-May-2023	197.37	197.68	198.86	195.37	198.49	197.83	198.11	7458	14.78	427	5507	73.84
ICICINIFTY	EQ	09-May-2023	198.46	199.19	199.44	198.13	198.30	198.75	198.82	246756	490.59	4217	212377	86.07
ICICINV20	EQ	09-May-2023	103.04	103.84	103.84	102.42	102.99	102.87	103.06	15748	16.23	741	12414	78.83
ICICINXT50	EQ	09-May-2023	41.63	42.90	42.90	41.30	41.60	41.59	41.73	43271	18.06	753	31259	72.24
ICICIPHARM	EQ	09-May-2023	81.34	81.74	81.97	81.25	81.97	81.83	81.79	29484	24.11	101	18770	63.66
ICICIPRULI	EQ	09-May-2023	442.05	443.00	449.90	441.85	445.00	444.70	446.73	1142348	5103.23	38199	504599	44.17
ICICISENSX	EQ	09-May-2023	679.53	679.53	684.71	679.52	681.96	681.29	681.49	1373	9.36	97	833	60.67
ICICISILVE	EQ	09-May-2023	78.01	78.29	78.29	77.41	78.04	77.97	77.88	237873	185.26	825	196670	82.68
ICICITECH	EQ	09-May-2023	29.11	29.38	29.38	29.08	29.24	29.30	29.24	405125	118.47	758	290870	71.80
ICIL	EQ	09-May-2023	155.85	155.00	155.20	148.75	151.50	150.05	151.58	284551	431.33	4327	142390	50.04
ICRA	EQ	09-May-2023	4788.75	4790.00	4873.20	4753.00	4753.00	4760.80	4792.51	436	20.90	174	306	70.18
IDBI	EQ	09-May-2023	53.35	53.45	55.65	53.45	54.60	54.60	54.71	15070600	8245.56	27768	5675905	37.66
IDBIGOLD	EQ	09-May-2023	5601.65	5629.00	5643.80	5602.00	5630.00	5609.00	5621.18	166	9.33	51	103	62.05
IDEA	EQ	09-May-2023	6.90	6.95	7.00	6.80	6.85	6.80	6.89	31986884	2202.80	47215	14231354	44.49
IDFC	EQ	09-May-2023	90.35	90.35	91.85	89.90	90.35	90.20	90.92	8035671	7306.35	16899	4146921	51.61
IDFCFIRSTB	EQ	09-May-2023	64.20	64.25	65.85	64.10	64.45	64.45	65.11	56610570	36857.96	84419	21281315	37.59
IDFNIFTYET	EQ	09-May-2023	194.57	194.05	195.62	194.05	195.25	195.25	195.16	243	0.47	16	202	83.13
IEL	EQ	09-May-2023	8.80	8.95	8.95	8.40	8.40	8.40	8.55	732390	62.61	833	548014	74.83
IEX	EQ	09-May-2023	160.05	160.40	162.15	159.40	160.45	160.40	160.66	6360124	10218.05	46130	3200763	50.33
IFBAGRO	EQ	09-May-2023	492.95	493.30	498.00	479.00	482.00	482.40	487.26	3034	14.78	321	1749	57.65
IFBIND	EQ	09-May-2023	821.60	824.00	835.90	818.00	821.50	820.20	824.53	18894	155.79	1882	11061	58.54
IFCI	EQ	09-May-2023	12.20	12.25	12.30	11.50	11.65	11.70	11.86	9458095	1121.68	6210	4002272	42.32
IFCI	NH	09-May-2023	1053.00	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	50	0.53	1	50	100.00
IFCI	NI	09-May-2023	2180.00	2225.00	2245.00	2222.00	2222.00	2222.00	2231.19	75	1.67	9	75	100.00
IFCI	NL	09-May-2023	1013.00	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	10	0.10	1	10	100.00
IFGLEXPOR	EQ	09-May-2023	238.85	242.30	242.90	240.05	240.90	241.90	241.31	2580	6.23	217	1259	48.80
IGARASHI	EQ	09-May-2023	380.20	380.20	394.00	380.20	385.00	384.30	387.04	26072	100.91	1346	15595	59.82
IGL	EQ	09-May-2023	488.40	491.05	515.70	491.05	498.00	498.60	505.83	6563222	33198.61	109043	1801691	27.45
IGPL	EQ	09-May-2023	493.45	493.45	503.00	488.00	488.00	489.55	496.94	18844	93.64	969	11960	63.47
IIFCL	N3	09-May-2023	1290.00	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	40	0.52	1	40	100.00
IIFCL	N4	09-May-2023	1311.00	1312.99	1312.99	1312.00	1312.00	1312.00	1312.10	31	0.41	2	28	90.32
IIFL	EQ	09-May-2023	458.95	461.90	462.50	449.00	450.00	450.30	455.38	392023	1785.18	11864	202704	51.71
IIFL	N6	09-May-2023	1010.40	1020.00	1020.00	1000.00	1010.00	1009.98	1005.70	1636	16.45	27	1250	76.41
IIFL	N7	09-May-2023	1038.50	1038.50	1038.50	1038.50	1038.50	1038.50	1038.50	5	0.05	2	5	100.00
IIFL	NE	09-May-2023	999.00	999.00	999.00	996.00	997.00	997.00	996.73	64	0.64	5	64	100.00
IIFL	NF	09-May-2023	995.00	997.70	997.70	995.00	997.69	997.69	996.51	1161	11.57	28	953	82.08
IIFL	NG	09-May-2023	1129.49	1111.10	1128.00	1095.55	1095.55	1095.55	1110.82	110	1.22	8	110	100.00
IIFL	NH	09-May-2023	1043.65	1043.90	1043.90	1043.64	1043.64	1043.64	1043.66	165	1.72	2	165	100.00
IIFL	NI	09-May-2023	1126.37	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	25	0.28	2	25	100.00
IIFL	NJ	09-May-2023	1041.00	1041.00	1041.00	1041.00	1041.00	1041.00	1041.00	50	0.52	1	50	100.00
IIFL	NL	09-May-2023	974.28	974.28	975.00	971.00	975.00	974.98	971.54	1342	13.04	20	1176	87.63
IIFL	NM	09-May-2023	1009.00	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	100	1.01	1	100	100.00
IIFL	NO	09-May-2023	983.00	983.00	983.00	983.00	983.00	983.00	983.00	50	0.49	1	50	100.00
IIFL	NS	09-May-2023	968.00	969.50	977.99	968.00	977.00	975.43	970.34	3405	33.04	27	3031	89.02
IIFLSEC	EQ	09-May-2023	59.20	59.85	60.25	58.45	59.00	59.00	59.33	309484	183.63	2812	152962	49.42
IIHFL	N4	09-May-2023	1064.00	1063.99	1065.00	1063.99	1065.00	1065.00	1064.66	445	4.74	4	445	100.00
IIHFL	N5	09-May-2023	1001.00	1001.00	1001.00	992.00	996.00	996.43	999.17	4875	48.71	60	4774	97.93
IIHFL	N6	09-May-2023	1058.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	1	0.01	1	1	100.00
IIHFL	N7	09-May-2023	985.36	986.00	986.00	986.00	986.00	986.00	986.00	50	0.49	1	50	100.00
IIHFL	N8	09-May-2023	1050.00	1082.45	1082.45	1082.45	1082.45	1082.45	1082.45	20	0.22	1	20	100.00
IIHFL	N9	09-May-2023	959.90	947.00	947.51	947.00	947.00	947.00	947.15	400	3.79	8	400	100.00
IIHFL	NB	09-May-2023	1025.45	990.00	990.00	990.00	990.00	990.00	990.00	100	0.99	4	100	100.00
IIHFL	NC	09-May-2023	963.90	954.00	955.00	954.00	954.38	954.38	954.43	460	4.39	17	460	100.00
IITL	EQ	09-May-2023	85.80	86.80	90.75	83.55	89.00	88.60	88.20	23523	20.75	725	11572	49.19
IL&FSENGG	BZ	09-May-2023	12.20	12.40	12.40	11.75	12.30	12.10	11.92	32140	3.83	96	-	-
IL&FSTRANS	BZ	09-May-2023	3.00	3.10	3.10	2.95	3.00	3.00	2.99	11033	0.33	40	-	-
IMAGICAA	EQ	09-May-2023	42.90	42.75	43.65	42.70	43.00	42.90	43.15	315398	136.10	1519	220964	70.06
IMFA	EQ	09-May-2023	275.90	277.40	281.80	270.10	273.50	273.90	275.71	65796	181.40	2712	42790	65.03
IMPAL	EQ	09-May-2023	739.55	732.00	746.05	731.55	731.75	733.60	738.06	1285	9.48	137	951	74.01
IMPEXFERRO	BE	09-May-2023	2.90	3.00	3.00	2.95	3.00	3.00	3.00	75120	2.25	83	-	-
INCREDIBLE	EQ	09-May-2023	20.50	20.45	20.85	20.20	20.80	20.65	20.49	8723	1.79	116	6859	78.63
INDBANK	EQ	09-May-2023	27.10	27.10	27.30	26.15	26.40	26.30	26.70	121573	32.47	710	71746	59.01
INDHOTEL	EQ	09-May-2023	370.10	371.95	377.95	371.10	374.25	374.25	374.58	7795963	29202.23	85545	4877041	62.56
INDIACEM	EQ	09-May-2023	195.55	196.00	197.20	190.70	191.40	191.55	193.65	1540830	2983.76	11939	515467	33.45
INDIAGLYCO	EQ	09-May-2023	585.05	591.05	607.10	580.00	584.00	583.75	591.80	271889	1609.03	8813	119184	43.84
INDIAMART	EQ	09-May-2023	5985.65	5998.95	6024.15	5882.10	5930.55	5939.30	5950.35	102526	6100.65	11671	43357	42.29
INDIANB	EQ	09-May-2023	315.30	318.00	322.00	293.85	294.10	296.75	304.80	4738997	14444.39	50917	1980632	41.79
INDIANCARD	EQ	09-May-2023	252.05	252.00	253.95	240.55	241.00	245.90	247.26	4268	10.55	254	2945	69.00
INDIANHUME	EQ	09-May-2023	140.60	142.00	142.50	137.80	138.65	138.40	140.04	34072	47.71	693	21705	63.70
INDIGO	EQ	09-May-2023	2199.85	2213.00	2223.85	2198.00	2212.95	2207.85	2211.59	393517	8702.97	26552	108695	27.62
INDIGOPNTS	EQ	09-May-2023	1275.20	1284.85	1294.85	1251.00	1268.00	1261.70	1272.39	116747	1485.48	9525	45868	39.29
INDIGRID	IV	09-May-2023	140.50	140.95	140.95	140.21	140.51	140.50	140.52	155991	219.20	614	143876	92.23
INDIGRID	ND	09-May-2023	975.00	975.00	975.00	975.00	975.00	975.00	975.00	60	0.59	2	60	100.00
INDIGRID	NJ	09-May-2023	1016.00	1017.00	1017.00	1011.00	1011.00	1011.00	1011.26	221	2.23	9	221	100.00
INDNIPPON	EQ	09-May-2023	356.15	359.85	366.45	358.00	361.45	362.40	362.89	23711	86.05	1377	16039	67.64
INDOAMIN	EQ	09-May-2023	90.75	92.70	92.70	86.90	88.05	88.75	90.17	59920	54.03	939	31391	52.39
INDOBORAX	EQ	09-May-2023	119.50	119.80	121.90	119.05	119.60	119.60	120.25	29690	35.70	577	19876	66.95
INDOCO	EQ	09-May-2023	338.30	338.30	343.30	334.15	336.00	336.15	337.84	144097	486.82	10899	36156	25.09
INDORAMA	EQ	09-May-2023	45.45	45.45	46.00	44.70	46.00	45.50	45.18	131984	59.63	409	115250	87.32
INDOSTAR	BE	09-May-2023	124.40	130.60	130.60	126.00	130.60	130.60	130.48	2041476	2663.62	1324	-	-
INDOTECH	EQ	09-May-2023	196.25	198.05	204.80	197.00	199.50	201.80	201.06	5793	11.65	332	3857	66.58
INDOTHAI	BE	09-May-2023	275.75	289.00	289.00	275.10	285.50	282.95	285.06	1077	3.07	53	-	-
INDOWIND	EQ	09-May-2023	11.55	11.80	11.95	11.20	11.20	11.25	11.34	84980	9.64	549	53659	63.14
INDRAMEDCO	BE	09-May-2023	83.70	83.85	85.45	83.25	83.75	83.75	84.50	84586	71.48	578	-	-
INDSWFTLAB	EQ	09-May-2023	64.15	63.95	65.90	63.95	65.45	65.35	65.09	24454	15.92	417	15407	63.00
INDSWFTLTD	EQ	09-May-2023	8.85	8.90	9.00	8.60	8.85	8.60	8.67	8515	0.74	56	6504	76.38
INDTERRAIN	EQ	09-May-2023	54.55	55.00	57.70	54.20	56.15	56.35	56.43	144459	81.52	1133	86849	60.12
INDUSINDBK	EQ	09-May-2023	1126.35	1135.00	1149.90	1131.10	1141.65	1140.60	1142.16	4181498	47759.20	173111	1855793	44.38
INDUSTOWER	EQ	09-May-2023	150.70	151.75	155.20	151.05	152.40	152.15	153.59	6192341	9510.79	36233	1783856	28.81
INFIBEAM	EQ	09-May-2023	13.95	14.00	14.25	13.80	13.90	13.90	14.03	3975994	557.92	4388	1505076	37.85
INFINIUM	SM	09-May-2023	199.40	200.00	219.30	200.00	219.30	219.20	213.33	43000	91.73	42	31000	72.09
INFOBEAN	EQ	09-May-2023	500.60	495.10	505.00	495.10	501.50	501.40	501.18	8886	44.54	904	5560	62.57
INFOMEDIA	BE	09-May-2023	5.50	5.50	5.70	5.30	5.70	5.30	5.52	2476	0.14	13	-	-
INFRABEES	EQ	09-May-2023	565.10	575.00	582.05	564.28	566.78	565.35	566.84	6630	37.58	192	5516	83.20
INFY	EQ	09-May-2023	1265.60	1266.00	1272.00	1260.70	1271.55	1270.70	1268.61	4969897	63048.37	149093	3549859	71.43
INGERRAND	EQ	09-May-2023	2553.85	2566.65	2592.00	2503.65	2520.00	2518.80	2534.22	43922	1113.08	7578	22324	50.83
INNOVANA	SM	09-May-2023	300.10	292.30	310.40	292.20	310.40	310.40	296.80	1600	4.75	3	1200	75.00
INOXGREEN	EQ	09-May-2023	45.20	45.45	45.75	44.50	45.20	45.10	45.10	286934	129.40	1916	183782	64.05
INOXWIND	EQ	09-May-2023	115.40	115.95	118.00	113.00	114.55	114.30	115.27	279288	321.93	3882	104807	37.53
INSECTICID	EQ	09-May-2023	459.35	461.60	464.95	441.20	441.20	449.40	453.14	26785	121.37	1545	20474	76.44
INSPIRISYS	BE	09-May-2023	52.95	53.10	53.10	52.00	52.00	52.00	52.78	2966	1.57	36	-	-
INTELLECT	EQ	09-May-2023	457.20	459.60	475.00	457.75	465.95	464.35	468.16	824716	3861.00	20664	238632	28.94
INTENTECH	EQ	09-May-2023	64.45	65.15	65.15	63.90	64.60	64.90	64.76	29619	19.18	500	17694	59.74
INTLCONV	EQ	09-May-2023	54.40	54.25	55.00	52.40	53.50	53.05	53.59	65428	35.06	494	48147	73.59
INVENTURE	EQ	09-May-2023	1.95	2.00	2.00	1.90	1.95	1.95	1.96	1523284	29.86	2568	801122	52.59
IOB	EQ	09-May-2023	25.05	25.25	25.40	24.65	24.85	24.90	24.95	8344019	2081.44	8700	2303446	27.61
IOC	EQ	09-May-2023	83.25	83.75	84.30	83.50	83.90	84.00	83.92	7286472	6114.66	36977	3449522	47.34
IOLCP	EQ	09-May-2023	394.90	396.50	402.00	392.00	393.00	393.50	396.21	136428	540.54	4126	73851	54.13
IONEXCHANG	EQ	09-May-2023	3842.25	3866.65	3925.90	3715.00	3795.00	3792.25	3809.60	54453	2074.44	11044	22891	42.04
IPCALAB	EQ	09-May-2023	703.35	707.00	711.65	697.00	698.70	699.60	703.86	780807	5495.75	19019	532343	68.18
IPL	EQ	09-May-2023	221.40	224.40	224.40	218.55	219.80	219.05	220.42	92472	203.83	3177	57529	62.21
IPSL	SM	09-May-2023	79.80	79.90	82.80	79.90	82.80	82.80	81.00	12000	9.72	6	10000	83.33
IRB	EQ	09-May-2023	28.05	28.10	28.40	27.25	27.85	27.60	27.85	9077483	2528.19	8587	4228472	46.58
IRBINVIT	IV	09-May-2023	72.19	72.46	72.49	71.82	71.95	72.00	72.22	313749	226.59	2691	306534	97.70
IRCON	EQ	09-May-2023	84.05	84.50	85.20	77.10	77.85	77.65	80.00	29003418	23203.39	79131	7454033	25.70
IRCTC	EQ	09-May-2023	628.10	628.10	633.40	620.00	621.50	622.60	626.90	935395	5864.03	32477	393921	42.11
IREDA	N5	09-May-2023	1170.00	1239.82	1239.85	1239.82	1239.85	1239.85	1239.83	425	5.27	2	425	100.00
IRFC	EQ	09-May-2023	34.85	35.25	35.55	32.70	32.85	32.90	33.87	126905423	42978.15	152118	27329366	21.54
IRFC	N2	09-May-2023	1157.98	1142.00	1143.00	1141.10	1141.10	1142.02	1142.03	400	4.57	6	400	100.00
IRFC	N4	09-May-2023	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	50	0.56	1	50	100.00
IRFC	NA	09-May-2023	1176.00	1175.00	1199.98	1172.00	1186.00	1186.00	1179.87	632	7.46	7	461	72.94
IRFC	NE	09-May-2023	1185.00	1185.00	1194.00	1172.20	1194.00	1194.00	1186.62	908	10.77	7	899	99.01
IRFC	NI	09-May-2023	1079.79	1073.00	1074.69	1071.01	1074.00	1074.50	1072.27	586	6.28	6	396	67.58
IRFC	NJ	09-May-2023	1166.13	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1	0.01	1	1	100.00
IRFC	NN	09-May-2023	1076.10	1084.90	1084.90	1084.00	1084.00	1084.00	1084.83	54	0.59	2	54	100.00
IRFC	NO	09-May-2023	1166.81	1168.15	1175.00	1168.15	1175.00	1174.32	1172.20	600	7.03	8	600	100.00
IRIS	EQ	09-May-2023	78.80	79.10	80.45	78.00	78.55	79.05	79.64	42020	33.47	664	31711	75.47
IRISDOREME	EQ	09-May-2023	357.15	359.00	359.00	354.80	358.90	358.15	356.50	13564	48.36	261	1474	10.87
ISEC	EQ	09-May-2023	470.25	470.00	485.00	469.25	484.00	481.95	480.19	229710	1103.04	11389	108592	47.27
ISFT	EQ	09-May-2023	142.65	142.60	148.45	142.60	145.30	146.85	146.21	11943	17.46	419	4845	40.57
ISGEC	EQ	09-May-2023	480.05	481.00	488.00	481.00	486.00	484.60	485.35	15196	73.75	999	8645	56.89
ISHAN	SM	09-May-2023	23.75	24.00	24.00	23.55	23.95	23.95	23.88	11200	2.67	7	9600	85.71
ISMTLTD	EQ	09-May-2023	74.30	74.70	75.45	73.50	74.20	74.10	74.39	207081	154.05	1998	123145	59.47
ITBEES	EQ	09-May-2023	29.12	29.19	29.35	29.12	29.35	29.31	29.26	4363866	1277.00	10144	3194994	73.21
ITC	EQ	09-May-2023	431.45	432.80	433.15	421.50	424.10	423.80	426.09	9992962	42578.75	192266	5829710	58.34
ITDC	EQ	09-May-2023	321.00	318.25	324.45	316.00	317.05	317.35	320.45	25797	82.67	1399	13181	51.10
ITDCEM	EQ	09-May-2023	127.70	128.50	132.70	126.00	127.20	127.40	129.54	851859	1103.49	8530	408290	47.93
ITI	EQ	09-May-2023	102.90	103.25	112.45	103.25	105.90	106.65	109.46	11749874	12861.13	50949	785907	6.69
IVC	EQ	09-May-2023	6.15	6.20	6.20	6.05	6.10	6.10	6.11	128496	7.86	461	100844	78.48
IVP	EQ	09-May-2023	169.25	172.00	172.00	162.00	163.50	164.10	166.55	26569	44.25	704	17888	67.33
IVZINGOLD	EQ	09-May-2023	5452.95	5499.85	5499.85	5426.05	5475.00	5475.00	5465.25	8	0.44	7	3	37.50
IVZINNIFTY	EQ	09-May-2023	2001.00	2017.55	2022.00	2017.55	2022.00	2022.00	2019.78	72	1.45	2	0	0.00
IWEL	EQ	09-May-2023	1233.40	1249.00	1273.55	1210.00	1253.85	1247.90	1242.88	11671	145.06	1330	8159	69.91
IZMO	EQ	09-May-2023	137.90	137.80	142.85	133.55	134.80	134.85	138.63	276092	382.75	3761	103173	37.37
J&KBANK	EQ	09-May-2023	56.65	57.00	57.40	54.75	55.05	55.00	55.93	6556350	3667.09	14673	2873956	43.83
JAGRAN	EQ	09-May-2023	72.10	72.10	73.50	70.55	72.25	72.30	72.39	271669	196.67	2177	175292	64.52
JAGSNPHARM	EQ	09-May-2023	330.55	334.00	339.65	327.05	331.60	330.95	329.78	61027	201.26	1158	52233	85.59
JAIBALAJI	EQ	09-May-2023	71.45	75.40	85.40	74.70	82.55	81.65	81.33	11197087	9106.78	48062	1394063	12.45
JAICORPLTD	EQ	09-May-2023	162.35	163.20	164.30	156.85	159.80	159.20	160.22	1144545	1833.77	10310	307188	26.84
JAIPURKURT	EQ	09-May-2023	89.75	88.15	90.80	88.10	88.50	88.55	89.36	2785	2.49	96	1134	40.72
JAKHARIA	SM	09-May-2023	57.20	54.50	54.50	54.50	54.50	54.50	54.50	8000	4.36	10	8000	100.00
JALAN	SM	09-May-2023	9.00	9.10	9.15	8.55	9.15	9.15	9.02	15000	1.35	5	15000	100.00
JAMNAAUTO	EQ	09-May-2023	103.10	103.60	104.40	101.50	102.05	102.05	102.65	401121	411.76	3520	244971	61.07
JASH	EQ	09-May-2023	990.75	998.50	1013.95	968.10	968.10	974.80	994.11	9328	92.73	820	5455	58.48
JAYAGROGN	EQ	09-May-2023	172.25	173.95	176.05	173.45	174.00	174.35	174.82	15956	27.89	497	8981	56.29
JAYBARMARU	EQ	09-May-2023	171.95	173.20	174.80	165.55	166.00	167.80	171.76	37072	63.68	1130	20462	55.20
JAYNECOIND	EQ	09-May-2023	23.25	23.25	23.65	23.00	23.00	23.15	23.29	48436	11.28	255	36601	75.57
JAYSREETEA	EQ	09-May-2023	88.45	89.25	90.15	87.00	87.20	87.40	88.73	19460	17.27	518	6795	34.92
JBCHEPHARM	EQ	09-May-2023	2085.10	2109.00	2149.00	2048.00	2076.00	2070.95	2095.98	67493	1414.64	9878	36463	54.02
JBMA	EQ	09-May-2023	824.05	827.95	840.00	824.15	828.20	829.30	831.40	320757	2666.76	12670	93497	29.15
JCHAC	EQ	09-May-2023	1111.15	1116.75	1129.75	1110.00	1115.00	1113.05	1119.33	12755	142.77	2259	7294	57.19
JETAIRWAYS	BZ	09-May-2023	59.30	56.65	58.95	56.65	58.00	58.25	57.63	78337	45.14	852	-	-
JETFREIGHT	EQ	09-May-2023	10.65	10.65	10.80	10.45	10.60	10.55	10.62	186876	19.85	679	147519	78.94
JETKNIT	SM	09-May-2023	66.60	69.90	69.90	69.90	69.90	69.90	69.90	1500	1.05	1	1500	100.00
JFLLIFE	SM	09-May-2023	46.50	45.85	45.85	45.85	45.85	45.85	45.85	2000	0.92	1	2000	100.00
JHS	EQ	09-May-2023	16.75	17.00	17.15	16.80	17.00	16.95	17.01	39229	6.67	153	27423	69.90
JINDALPHOT	EQ	09-May-2023	331.00	332.00	360.00	330.50	347.55	351.20	344.42	34015	117.16	1519	15084	44.35
JINDALPOLY	EQ	09-May-2023	635.55	640.55	740.00	636.10	701.00	696.75	710.39	2027965	14406.41	67804	164561	8.11
JINDALSAW	EQ	09-May-2023	160.60	161.50	164.70	158.85	161.10	161.30	162.93	1800196	2933.09	11805	602713	33.48
JINDALSTEL	EQ	09-May-2023	592.90	593.00	604.50	586.30	588.50	587.65	596.30	1744202	10400.71	30792	493411	28.29
JINDRILL	EQ	09-May-2023	270.30	271.80	284.25	271.80	282.60	280.05	279.69	143615	401.67	3829	60389	42.05
JINDWORLD	EQ	09-May-2023	343.80	346.40	350.20	344.15	345.00	344.75	347.88	15584	54.21	1598	6131	39.34
JISLDVREQS	EQ	09-May-2023	20.50	20.85	20.85	20.25	20.35	20.30	20.44	41642	8.51	184	37766	90.69
JISLJALEQS	EQ	09-May-2023	41.05	41.20	41.70	39.10	39.80	39.90	40.37	5299942	2139.37	9078	2377323	44.86
JITFINFRA	BE	09-May-2023	137.70	139.15	139.30	135.00	137.90	137.40	137.29	16173	22.20	124	-	-
JKCEMENT	EQ	09-May-2023	3051.10	3059.95	3093.00	2990.05	3000.05	3003.60	3041.30	113492	3451.63	14024	25904	22.82
JKIL	EQ	09-May-2023	280.35	280.35	282.95	264.15	268.10	266.60	271.29	377449	1023.96	7346	213004	56.43
JKLAKSHMI	EQ	09-May-2023	798.00	802.90	814.00	780.40	783.00	784.70	795.39	156200	1242.39	7729	56023	35.87
JKPAPER	EQ	09-May-2023	379.75	383.50	389.90	377.15	378.00	378.45	384.51	1127826	4336.55	17397	376386	33.37
JKTYRE	EQ	09-May-2023	201.55	202.00	203.55	196.10	197.45	197.20	199.67	2124884	4242.82	18817	534318	25.15
JMA	EQ	09-May-2023	70.10	70.10	72.00	68.45	70.95	70.10	69.63	32727	22.79	244	20419	62.39
JMFINANCIL	EQ	09-May-2023	62.15	62.75	64.75	62.30	63.00	63.30	63.67	3194152	2033.85	12317	1662288	52.04
JOCIL	EQ	09-May-2023	189.25	189.20	189.20	185.55	185.75	186.15	187.13	1136	2.13	88	557	49.03
JPASSOCIAT	EQ	09-May-2023	7.50	7.50	7.60	7.40	7.45	7.40	7.48	3903138	292.14	2985	2397298	61.42
JPOLYINVST	EQ	09-May-2023	522.00	524.75	530.00	514.85	517.90	517.25	522.00	8165	42.62	645	5263	64.46
JPPOWER	EQ	09-May-2023	5.95	5.95	6.00	5.75	5.85	5.80	5.89	22295079	1312.67	12360	11494799	51.56
JSL	EQ	09-May-2023	289.10	289.05	293.45	287.95	292.45	291.70	291.47	705875	2057.42	12769	448048	63.47
JSLL	SM	09-May-2023	308.10	318.00	322.00	315.00	315.00	315.00	318.19	10000	31.82	10	9000	90.00
JSWENERGY	EQ	09-May-2023	263.10	264.25	266.20	258.20	261.00	260.50	261.63	704715	1843.75	12518	277785	39.42
JSWHL	EQ	09-May-2023	4210.95	4274.00	4274.00	4200.10	4231.80	4221.75	4237.62	448	18.98	207	170	37.95
JSWISPL	EQ	09-May-2023	33.30	33.45	33.55	32.65	32.65	32.75	33.12	400907	132.77	1080	223671	55.79
JSWSTEEL	EQ	09-May-2023	732.80	733.60	740.50	722.50	724.85	724.60	730.32	1179219	8612.02	29142	392484	33.28
JTEKTINDIA	EQ	09-May-2023	124.80	123.90	123.90	119.05	121.15	120.45	121.33	1133417	1375.20	16850	384317	33.91
JTLIND	EQ	09-May-2023	311.45	312.00	314.95	310.95	314.00	312.75	312.32	36651	114.47	1055	25293	69.01
JUBLFOOD	EQ	09-May-2023	466.00	467.00	470.20	461.30	464.00	463.60	465.71	1038986	4838.68	21733	439644	42.31
JUBLINDS	EQ	09-May-2023	430.50	434.70	443.70	430.55	433.00	435.95	436.56	15981	69.77	1131	10265	64.23
JUBLINGREA	EQ	09-May-2023	429.95	431.90	434.50	419.15	425.15	422.80	425.50	387776	1650.00	15710	244620	63.08
JUBLPHARMA	EQ	09-May-2023	311.75	313.30	330.45	311.90	324.50	323.85	324.54	503236	1633.19	17898	150824	29.97
JUNIORBEES	EQ	09-May-2023	427.06	429.49	429.75	424.35	426.00	426.54	427.51	94297	403.12	6066	48097	51.01
JUSTDIAL	EQ	09-May-2023	673.25	673.00	679.95	657.05	665.00	665.55	670.72	114350	766.97	5028	36421	31.85
JWL	EQ	09-May-2023	109.40	112.45	112.80	107.35	109.75	108.50	109.57	453587	497.00	3329	258918	57.08
JYOTHYLAB	EQ	09-May-2023	202.35	205.00	205.80	200.00	202.70	201.60	203.46	801707	1631.18	16471	484425	60.42
JYOTISTRUC	BZ	09-May-2023	6.90	7.15	7.15	6.80	6.85	6.85	6.91	577663	39.93	244	-	-
KABRAEXTRU	EQ	09-May-2023	512.50	512.50	523.00	508.55	515.75	514.50	515.21	97325	501.43	5808	31105	31.96
KAJARIACER	EQ	09-May-2023	1147.30	1153.05	1186.00	1148.60	1173.80	1167.10	1174.57	339782	3990.96	17777	213267	62.77
KAKATCEM	EQ	09-May-2023	207.75	208.25	209.50	202.70	203.00	204.35	207.26	7866	16.30	810	4304	54.72
KALPATPOWR	EQ	09-May-2023	537.25	538.00	552.00	524.10	526.00	526.90	538.62	420299	2263.83	16462	169263	40.27
KALYANIFRG	BE	09-May-2023	246.30	248.95	258.60	248.95	251.90	253.50	254.84	1580	4.03	51	-	-
KALYANKJIL	EQ	09-May-2023	104.90	104.90	107.45	104.65	105.00	105.15	105.98	1879585	1991.90	9119	765483	40.73
KAMATHOTEL	EQ	09-May-2023	186.45	194.00	195.50	186.60	191.00	191.05	191.92	227883	437.36	4406	120830	53.02
KAMDHENU	EQ	09-May-2023	340.50	344.50	345.25	335.25	335.85	336.50	339.04	339499	1151.03	3014	180540	53.18
KAMOPAINTS	EQ	09-May-2023	233.80	235.80	240.95	233.30	237.70	236.50	236.73	318180	753.24	4699	69539	21.86
KANANIIND	EQ	09-May-2023	7.10	7.15	7.15	6.90	7.10	7.10	7.04	33925	2.39	203	23165	68.28
KANDARP	SM	09-May-2023	18.50	19.00	19.00	19.00	19.00	19.00	19.00	8000	1.52	2	8000	100.00
KANORICHEM	EQ	09-May-2023	117.20	117.20	124.55	116.35	118.00	118.00	119.57	48388	57.86	738	34515	71.33
KANPRPLA	EQ	09-May-2023	90.60	91.95	92.00	88.50	88.75	89.30	89.52	8519	7.63	257	5962	69.98
KANSAINER	EQ	09-May-2023	402.65	422.95	444.20	391.90	397.00	396.90	416.22	4256719	17717.23	84963	1332147	31.30
KAPSTON	EQ	09-May-2023	136.05	133.00	137.80	130.05	136.90	136.70	134.57	1943	2.61	126	1058	54.45
KARMAENG	BE	09-May-2023	34.10	34.10	34.10	34.00	34.00	34.00	34.04	268	0.09	7	-	-
KARURVYSYA	EQ	09-May-2023	95.00	96.25	96.65	94.25	94.95	94.75	95.48	3251703	3104.76	9231	2488986	76.54
KAUSHALYA	EQ	09-May-2023	4.20	4.30	4.35	4.10	4.25	4.15	4.20	18587	0.78	141	15039	80.91
KAVVERITEL	EQ	09-May-2023	5.45	5.50	5.50	5.30	5.45	5.40	5.35	10543	0.56	57	7539	71.51
KAYA	EQ	09-May-2023	350.15	350.15	373.85	350.15	363.60	363.95	366.74	39669	145.48	2020	25574	64.47
KAYNES	EQ	09-May-2023	978.80	979.00	995.35	951.55	969.90	967.10	971.34	81475	791.40	5428	46853	57.51
KBCGLOBAL	BE	09-May-2023	2.25	2.20	2.25	2.15	2.20	2.15	2.17	3009481	65.42	1183	-	-
KCP	EQ	09-May-2023	102.35	102.95	104.60	100.00	101.90	101.70	102.88	162979	167.68	2238	98156	60.23
KCPSUGIND	EQ	09-May-2023	25.95	25.95	26.35	25.05	26.05	25.75	25.73	397895	102.36	1297	196174	49.30
KDDL	EQ	09-May-2023	1172.25	1183.00	1194.00	1138.50	1154.05	1153.70	1166.95	16097	187.84	2426	5942	36.91
KEC	EQ	09-May-2023	508.80	507.85	525.20	506.00	513.00	513.30	517.39	384029	1986.93	14098	141094	36.74
KECL	EQ	09-May-2023	114.55	117.55	120.50	107.70	112.00	112.70	114.02	2589160	2952.04	19869	651370	25.16
KEEPLEARN	BE	09-May-2023	4.25	4.20	4.30	4.05	4.15	4.05	4.08	11654	0.48	43	-	-
KEI	EQ	09-May-2023	1986.90	2004.10	2095.00	1992.35	2080.00	2069.95	2034.74	381103	7754.44	22372	163813	42.98
KELLTONTEC	EQ	09-May-2023	59.30	60.50	61.50	56.25	57.65	57.30	58.57	358413	209.94	2647	198537	55.39
KENNAMET	EQ	09-May-2023	2289.65	2307.15	2381.95	2305.85	2321.20	2330.35	2333.91	22209	518.34	3643	13689	61.64
KERNEX	BE	09-May-2023	279.80	279.80	280.00	265.85	269.00	269.00	269.64	12037	32.46	571	-	-
KESORAMIND	EQ	09-May-2023	64.45	64.80	65.70	62.30	62.35	62.70	63.76	682573	435.22	3631	397999	58.31
KEYFINSERV	EQ	09-May-2023	97.85	97.85	99.55	95.15	97.50	96.60	97.18	2796	2.72	127	1564	55.94
KFINTECH	EQ	09-May-2023	304.85	307.95	313.00	305.45	306.50	306.35	308.72	59059	182.33	3055	26011	44.04
KHADIM	EQ	09-May-2023	230.05	233.90	234.60	225.00	225.10	225.85	229.10	42838	98.14	2494	18397	42.95
KHAICHEM	EQ	09-May-2023	77.70	77.95	79.30	77.70	78.75	78.35	78.55	184146	144.64	2390	108457	58.90
KHAITANLTD	EQ	09-May-2023	39.20	39.25	39.45	38.35	39.00	39.10	39.00	2189	0.85	80	1287	58.79
KHANDSE	EQ	09-May-2023	29.45	32.35	32.35	30.35	32.35	32.35	32.26	187410	60.45	405	141194	75.34
KHFM	SM	09-May-2023	41.60	42.00	42.00	42.00	42.00	42.00	42.00	3100	1.30	1	3100	100.00
KICL	EQ	09-May-2023	1731.35	1728.05	1760.00	1725.20	1725.20	1732.00	1739.58	872	15.17	163	754	86.47
KILITCH	EQ	09-May-2023	202.00	204.20	205.90	197.00	198.00	199.50	199.69	17192	34.33	972	12770	74.28
KIMS	EQ	09-May-2023	1497.55	1500.00	1510.00	1478.05	1487.00	1482.20	1490.64	32579	485.64	7369	21238	65.19
KINGFA	EQ	09-May-2023	1676.60	1671.85	1689.00	1658.25	1680.00	1676.35	1673.65	5588	93.52	750	4281	76.61
KIOCL	EQ	09-May-2023	193.20	194.00	196.55	191.30	192.00	191.95	193.54	17386	33.65	741	9701	55.80
KIRIINDUS	EQ	09-May-2023	290.90	293.90	296.90	290.00	290.05	290.40	292.08	110923	323.99	2541	54722	49.33
KIRLFER	EQ	09-May-2023	441.85	443.30	447.40	430.25	433.05	432.70	439.16	50324	221.00	3346	24478	48.64
KIRLOSBROS	EQ	09-May-2023	438.05	438.05	446.90	436.50	438.00	438.75	440.39	77011	339.15	3331	39646	51.48
KIRLOSENG	EQ	09-May-2023	396.15	396.80	399.20	387.80	391.20	391.80	394.25	856606	3377.13	4793	786486	91.81
KIRLOSIND	EQ	09-May-2023	2539.10	2554.10	2600.00	2554.10	2577.50	2591.55	2580.75	4773	123.18	955	3309	69.33
KIRLPNU	EQ	09-May-2023	586.70	587.45	587.45	575.00	581.00	578.95	581.58	35107	204.18	3919	20630	58.76
KITEX	EQ	09-May-2023	162.45	163.05	164.70	160.70	162.10	162.30	162.32	67334	109.30	2032	33828	50.24
KKCL	EQ	09-May-2023	472.30	474.80	479.05	467.00	471.60	470.80	470.21	83348	391.91	3985	60703	72.83
KMSUGAR	EQ	09-May-2023	28.65	28.75	29.40	27.15	28.20	27.95	28.40	304690	86.54	1158	188009	61.71
KNAGRI	SM	09-May-2023	123.55	123.95	126.75	123.95	126.75	126.75	124.88	9600	11.99	6	9600	100.00
KNRCON	EQ	09-May-2023	244.95	246.50	246.80	242.10	243.00	242.65	243.37	209412	509.64	3861	155592	74.30
KOHINOOR	BE	09-May-2023	40.05	38.80	40.05	38.05	38.05	38.05	38.40	228562	87.76	1460	-	-
KOKUYOCMLN	EQ	09-May-2023	76.50	77.00	78.40	76.05	76.15	76.40	77.01	60519	46.61	665	43486	71.86
KOLTEPATIL	EQ	09-May-2023	261.75	262.20	266.20	258.65	263.50	262.75	262.74	226181	594.26	4835	83763	37.03
KOPRAN	EQ	09-May-2023	141.70	141.80	154.80	141.80	153.20	151.40	151.27	325976	493.10	4821	164389	50.43
KORE	SM	09-May-2023	186.00	178.90	186.00	178.90	186.00	186.00	183.73	4000	7.35	3	4000	100.00
KOTAKALPHA	EQ	09-May-2023	27.33	27.33	27.59	27.13	27.25	27.20	27.29	192438	52.52	462	166190	86.36
KOTAKBANK	EQ	09-May-2023	1958.85	1964.85	1970.00	1948.15	1952.95	1954.30	1960.25	3623075	71021.21	127906	1804998	49.82
KOTAKBKETF	EQ	09-May-2023	438.13	440.49	440.91	436.84	437.87	437.60	438.83	5346	23.46	303	3579	66.95
KOTAKCONS	EQ	09-May-2023	76.10	76.53	76.72	76.10	76.10	76.10	76.51	6	0.00	5	1	16.67
KOTAKGOLD	EQ	09-May-2023	52.38	52.37	52.60	52.30	52.56	52.55	52.51	308744	162.11	609	226193	73.26
KOTAKIT	EQ	09-May-2023	28.95	28.98	29.16	28.93	29.16	29.11	29.07	143310	41.66	355	73482	51.27
KOTAKLOVOL	EQ	09-May-2023	13.85	14.15	14.15	13.82	14.00	13.91	13.85	4499	0.62	83	4006	89.04
KOTAKMID50	EQ	09-May-2023	91.85	91.85	92.84	91.85	92.50	92.48	92.48	1799	1.66	35	420	23.35
KOTAKMNC	EQ	09-May-2023	20.22	20.23	20.42	20.22	20.34	20.34	20.30	948	0.19	19	948	100.00
KOTAKNIFTY	EQ	09-May-2023	194.54	194.99	195.43	194.18	194.31	195.39	195.35	550577	1075.58	416	489467	88.90
KOTAKNV20	EQ	09-May-2023	104.71	104.66	105.25	104.41	104.75	104.66	104.85	8067	8.46	149	5482	67.96
KOTAKPSUBK	EQ	09-May-2023	407.36	409.99	410.62	395.00	398.00	396.47	402.16	326072	1311.32	1523	277002	84.95
KOTAKSILVE	EQ	09-May-2023	75.86	75.85	76.10	75.01	75.79	75.75	76.06	14437	10.98	28	13820	95.73
KOTARISUG	EQ	09-May-2023	39.10	38.80	39.50	38.05	38.50	38.40	38.93	78641	30.62	668	48453	61.61
KOTHARIPET	EQ	09-May-2023	65.70	66.30	66.95	63.60	64.45	64.00	65.29	45886	29.96	640	28503	62.12
KOTHARIPRO	EQ	09-May-2023	115.25	116.25	117.00	115.00	115.60	115.65	115.43	4220	4.87	86	3152	74.69
KOTYARK	SM	09-May-2023	478.90	475.00	480.00	452.05	456.10	458.10	464.40	15400	71.52	60	10000	64.94
KOVAI	EQ	09-May-2023	1992.35	2000.00	2000.00	1982.55	2000.00	1999.80	1996.95	7326	146.30	557	6302	86.02
KPIGREEN	EQ	09-May-2023	488.90	489.00	494.70	469.00	475.00	473.75	478.31	228855	1094.64	12574	93781	40.98
KPITTECH	EQ	09-May-2023	883.15	888.10	902.85	877.55	881.00	880.55	887.69	1369218	12154.38	38627	634760	46.36
KPRMILL	EQ	09-May-2023	577.85	584.00	584.00	567.00	569.90	569.50	574.07	162289	931.65	9302	89620	55.22
KRBL	EQ	09-May-2023	382.95	384.55	390.50	381.00	382.10	381.95	385.30	187863	723.83	5589	82448	43.89
KREBSBIO	BE	09-May-2023	68.40	67.20	68.35	67.00	67.50	67.80	67.59	2477	1.67	59	-	-
KRIDHANINF	BE	09-May-2023	2.60	2.50	2.60	2.50	2.50	2.50	2.51	28844	0.72	53	-	-
KRISHANA	EQ	09-May-2023	461.20	460.15	464.90	456.00	456.10	457.75	460.13	15558	71.59	518	13086	84.11
KRISHIVAL	SM	09-May-2023	267.25	265.00	265.00	265.00	265.00	265.00	265.00	1000	2.65	2	1000	100.00
KRISHNADEF	SM	09-May-2023	180.40	180.45	180.45	173.50	173.50	173.50	176.50	31000	54.71	26	24000	77.42
KRITI	EQ	09-May-2023	100.70	101.40	106.80	101.10	105.75	105.95	104.72	51426	53.85	776	32024	62.27
KRITIKA	EQ	09-May-2023	12.75	13.50	14.00	13.20	14.00	14.00	13.93	2097016	292.19	2689	916313	43.70
KRITINUT	EQ	09-May-2023	47.25	46.80	49.50	46.75	47.55	47.30	47.81	102148	48.84	892	41943	41.06
KRSNAA	EQ	09-May-2023	505.30	510.35	516.55	495.25	506.55	503.35	496.50	985236	4891.74	4341	898288	91.17
KSB	EQ	09-May-2023	2241.70	2259.00	2357.00	2249.85	2277.40	2277.10	2306.33	76918	1773.98	11457	22831	29.68
KSCL	EQ	09-May-2023	529.15	539.00	539.50	516.00	521.00	522.15	525.35	42668	224.16	1675	25725	60.29
KSHITIJPOL	EQ	09-May-2023	17.20	17.20	17.35	16.35	16.35	16.35	16.57	804849	133.33	1764	556132	69.10
KSL	EQ	09-May-2023	347.10	348.85	355.25	332.70	336.00	336.65	344.60	96730	333.33	4560	66860	69.12
KSOLVES	EQ	09-May-2023	700.25	702.95	705.75	685.00	695.00	693.65	697.03	41719	290.80	4748	20669	49.54
KTKBANK	EQ	09-May-2023	132.65	133.50	135.00	130.20	131.00	130.75	132.45	1077187	1426.70	9222	643805	59.77
KUANTUM	EQ	09-May-2023	156.95	156.90	157.70	152.35	153.85	153.15	154.19	49208	75.88	1212	30365	61.71
L&TFH	EQ	09-May-2023	97.30	97.55	98.55	95.80	95.90	96.10	97.32	6253635	6086.34	23820	2329645	37.25
L&TFINANCE	NC	09-May-2023	1025.99	1018.00	1023.00	1018.00	1023.00	1023.00	1019.45	110	1.12	6	110	100.00
L&TFINANCE	NE	09-May-2023	1011.52	1020.00	1020.00	1011.53	1011.53	1011.53	1013.69	20	0.20	4	20	100.00
L&TFINANCE	NU	09-May-2023	1042.00	1049.00	1049.00	1046.01	1046.01	1046.01	1047.99	82	0.86	4	72	87.80
L&TFINANCE	Y5	09-May-2023	1032.21	1032.12	1034.59	1030.00	1032.01	1032.01	1031.27	1598	16.48	10	1040	65.08
L&TFINANCE	Y7	09-May-2023	1009.99	1006.10	1006.10	1002.50	1002.50	1002.50	1005.86	115	1.16	4	115	100.00
LAGNAM	EQ	09-May-2023	48.40	48.90	48.90	47.55	48.10	48.30	48.08	47210	22.70	391	28156	59.64
LAKPRE	BZ	09-May-2023	5.00	5.10	5.10	4.75	5.05	5.05	4.84	731	0.04	11	-	-
LAL	EQ	09-May-2023	183.05	173.90	179.35	173.90	173.90	173.90	173.96	12653	22.01	158	9404	74.32
LALPATHLAB	EQ	09-May-2023	1930.00	1930.00	1956.15	1922.55	1928.00	1929.25	1938.97	83293	1615.02	9305	20162	24.21
LAMBODHARA	EQ	09-May-2023	220.55	221.60	224.90	217.00	218.15	218.20	221.14	66734	147.57	1917	29992	44.94
LANDMARK	EQ	09-May-2023	625.05	629.60	635.00	615.25	628.00	626.30	626.01	41853	262.00	3624	25589	61.14
LAOPALA	EQ	09-May-2023	375.40	377.20	383.55	369.80	371.95	371.20	374.83	90417	338.91	3942	55920	61.85
LASA	EQ	09-May-2023	24.45	24.55	25.20	24.25	24.70	24.50	24.81	78949	19.59	278	65355	82.78
LATENTVIEW	EQ	09-May-2023	366.10	367.85	378.80	366.50	374.25	373.25	373.83	593912	2220.20	17412	243153	40.94
LATTEYS	SM	09-May-2023	24.15	25.35	25.35	25.30	25.30	25.30	25.32	125000	31.65	8	125000	100.00
LAURUSLABS	EQ	09-May-2023	330.10	330.10	335.90	326.40	335.25	334.15	331.65	3152122	10454.16	40189	1138628	36.12
LAXMICOT	EQ	09-May-2023	20.80	20.85	21.45	20.65	20.65	20.70	20.92	11274	2.36	76	4213	37.37
LAXMIMACH	EQ	09-May-2023	10879.05	10875.00	11030.30	10850.10	10900.90	10883.45	10926.51	3588	392.04	1576	1771	49.36
LCCINFOTEC	EQ	09-May-2023	1.75	1.75	1.80	1.75	1.80	1.75	1.77	30223	0.54	79	17521	57.97
LEMERITE	SM	09-May-2023	55.80	56.00	59.45	56.00	58.85	58.40	57.98	19200	11.13	12	12800	66.67
LEMONTREE	EQ	09-May-2023	91.65	91.85	92.20	88.35	90.35	90.20	90.19	7035428	6345.10	33560	3443297	48.94
LEXUS	EQ	09-May-2023	70.95	72.75	72.75	68.00	69.00	69.70	69.62	2401	1.67	93	1181	49.19
LFIC	EQ	09-May-2023	117.80	114.80	138.80	114.80	129.00	128.95	132.21	62649	82.83	1307	19172	30.60
LGBBROSLTD	EQ	09-May-2023	809.95	813.95	830.00	787.00	794.50	793.95	805.86	77427	623.95	5225	42607	55.03
LGBFORGE	EQ	09-May-2023	8.65	8.75	8.80	8.60	8.70	8.65	8.70	43961	3.82	189	35763	81.35
LIBAS	EQ	09-May-2023	12.65	12.65	12.65	12.10	12.30	12.15	12.28	110891	13.62	351	78695	70.97
LIBERTSHOE	EQ	09-May-2023	246.90	248.90	253.30	246.50	247.00	247.30	249.64	77861	194.37	3310	23709	30.45
LICHSGFIN	EQ	09-May-2023	370.85	371.50	373.90	367.00	370.50	368.70	369.96	944037	3492.53	14886	363013	38.45
LICI	EQ	09-May-2023	562.70	564.45	566.45	555.95	557.60	557.35	561.72	1015395	5703.66	24153	614817	60.55
LICNETFGSC	EQ	09-May-2023	23.71	24.30	25.03	23.55	23.65	23.65	23.73	7305	1.73	89	4026	55.11
LICNETFN50	EQ	09-May-2023	196.37	197.16	197.24	196.18	196.18	196.19	196.68	718	1.41	36	391	54.46
LICNETFSEN	EQ	09-May-2023	670.00	672.50	672.50	671.03	671.03	671.03	672.17	9	0.06	3	9	100.00
LICNFNHGP	EQ	09-May-2023	192.64	191.56	194.08	191.56	192.75	192.75	193.72	104	0.20	15	79	75.96
LIKHITHA	EQ	09-May-2023	294.05	292.00	309.90	291.80	297.20	297.45	301.92	435431	1314.65	10088	163801	37.62
LINC	EQ	09-May-2023	624.10	627.05	656.50	623.55	636.95	633.50	642.85	52197	335.55	5827	21913	41.98
LINCOLN	EQ	09-May-2023	382.35	378.40	392.75	378.40	383.60	383.10	388.01	64378	249.80	5268	34864	54.16
LINDEINDIA	EQ	09-May-2023	3997.45	4018.45	4063.85	3970.00	4005.95	3998.80	4027.12	24622	991.56	4016	13667	55.51
LIQUIDBEES	EQ	09-May-2023	1000.00	1000.79	1000.79	999.99	1000.00	1000.00	1000.00	1656405	16564.06	8444	1156203	69.80
LIQUIDETF	EQ	09-May-2023	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	102283	1022.83	164	95472	93.34
LLOYDS	SM	09-May-2023	44.35	44.50	44.50	44.50	44.50	44.50	44.50	3000	1.34	1	3000	100.00
LODHA	EQ	09-May-2023	925.75	932.95	979.00	929.40	964.40	959.65	960.45	1535526	14747.99	51598	555134	36.15
LOKESHMACH	EQ	09-May-2023	152.10	152.95	156.10	147.80	154.50	152.75	151.63	467196	708.39	7864	129099	27.63
LOTUSEYE	EQ	09-May-2023	75.35	75.35	82.00	75.35	78.00	78.30	78.85	39648	31.26	938	26243	66.19
LOVABLE	EQ	09-May-2023	109.90	108.80	116.50	108.70	109.45	109.45	112.98	88625	100.13	2203	36519	41.21
LOYALTEX	EQ	09-May-2023	722.60	734.20	769.95	696.10	696.15	699.20	715.44	230	1.65	84	126	54.78
LPDC	EQ	09-May-2023	6.05	6.05	6.20	5.95	6.10	6.10	6.07	27600	1.67	130	17622	63.85
LRRPL	SM	09-May-2023	42.70	42.00	49.50	42.00	49.50	49.25	47.24	168000	79.37	28	150000	89.29
LSIL	EQ	09-May-2023	20.40	20.50	20.70	19.90	20.00	20.05	20.29	3382296	686.32	5997	1735674	51.32
LT	EQ	09-May-2023	2365.40	2367.65	2401.90	2367.65	2374.95	2374.35	2380.73	1417301	33742.08	102983	789444	55.70
LTGILTBEES	EQ	09-May-2023	24.04	24.04	24.48	24.02	24.02	24.02	24.05	141437	34.01	167	135234	95.61
LTIM	EQ	09-May-2023	4517.80	4533.40	4666.60	4520.00	4619.00	4622.65	4614.42	535062	24690.01	52568	198787	37.15
LTTS	EQ	09-May-2023	3737.30	3751.00	3820.00	3738.00	3760.25	3763.50	3785.26	239795	9076.87	23337	71273	29.72
LUMAXIND	EQ	09-May-2023	1999.95	2009.40	2028.80	1943.10	1958.00	1964.50	1980.10	6081	120.41	1711	2808	46.18
LUMAXTECH	EQ	09-May-2023	308.20	309.90	310.30	301.35	302.95	302.30	304.39	91542	278.65	2809	48675	53.17
LUPIN	EQ	09-May-2023	732.55	733.00	752.00	726.00	744.00	745.55	741.83	1897240	14074.23	43961	449190	23.68
LUXIND	EQ	09-May-2023	1439.10	1444.00	1546.65	1444.00	1495.00	1499.45	1519.74	496667	7548.04	33484	53628	10.80
LXCHEM	EQ	09-May-2023	276.30	277.10	286.30	277.10	283.45	282.30	282.84	840506	2377.29	16042	250281	29.78
LYKALABS	EQ	09-May-2023	101.95	101.55	102.80	98.90	99.90	99.50	100.81	96911	97.69	1668	65780	67.88
LYPSAGEMS	EQ	09-May-2023	4.45	4.55	4.55	4.35	4.55	4.50	4.50	7249	0.33	49	6959	96.00
M&M	EQ	09-May-2023	1231.80	1239.00	1250.00	1234.05	1244.70	1245.45	1244.17	1846359	22971.77	96037	1081441	58.57
M&MFIN	EQ	09-May-2023	294.15	294.60	296.45	287.55	288.70	288.70	292.34	5692145	16640.20	38334	3110350	54.64
M&MFIN	N2	09-May-2023	1108.00	1110.00	1112.00	1107.00	1112.00	1112.00	1111.21	620	6.89	15	619	99.84
MAANALU	EQ	09-May-2023	180.85	182.40	184.35	181.00	181.45	182.45	182.74	27957	51.09	792	19060	68.18
MACPOWER	EQ	09-May-2023	342.85	348.50	351.45	340.00	343.60	342.30	345.08	8613	29.72	728	5713	66.33
MADHAV	EQ	09-May-2023	42.20	42.35	42.80	42.05	42.45	42.55	42.50	15341	6.52	231	9739	63.48
MADHAVBAUG	SM	09-May-2023	239.00	230.00	230.00	230.00	230.00	230.00	230.00	800	1.84	1	800	100.00
MADHUCON	BE	09-May-2023	4.30	4.30	4.35	4.25	4.25	4.25	4.29	28530	1.22	55	-	-
MADRASFERT	EQ	09-May-2023	73.10	73.60	75.00	71.50	72.75	72.45	73.27	946635	693.64	5162	267084	28.21
MAESGETF	EQ	09-May-2023	29.51	29.53	29.65	29.51	29.51	29.52	29.52	339644	100.27	62	339290	99.90
MAFANG	EQ	09-May-2023	49.75	50.12	50.75	50.10	50.60	50.61	50.55	1451538	733.75	2636	1132697	78.03
MAFSETF	EQ	09-May-2023	19.42	19.90	19.90	19.36	19.40	19.37	19.49	1044075	203.51	661	1008046	96.55
MAGADSUGAR	EQ	09-May-2023	397.80	399.00	408.95	374.10	380.80	379.70	392.50	208706	819.18	8392	53088	25.44
MAGNUM	EQ	09-May-2023	31.35	30.90	32.90	30.20	32.90	32.90	32.36	473796	153.34	1658	268380	56.64
MAGOLDETF	EQ	09-May-2023	60.95	61.05	61.30	60.95	61.25	61.25	61.13	2339	1.43	21	1421	60.75
MAGS813ETF	EQ	09-May-2023	24.11	24.11	24.50	24.11	24.50	24.50	24.15	43	0.01	4	43	100.00
MAHABANK	EQ	09-May-2023	30.40	30.50	30.70	29.90	30.20	30.25	30.29	12551321	3801.48	13426	4223568	33.65
MAHAPEXLTD	EQ	09-May-2023	96.45	97.30	98.10	93.65	95.00	96.35	95.22	14211	13.53	184	10350	72.83
MAHASTEEL	EQ	09-May-2023	65.45	65.00	65.95	62.10	62.70	63.25	64.33	22927	14.75	406	15018	65.50
MAHEPC	EQ	09-May-2023	98.85	99.20	100.70	97.75	98.20	98.15	99.23	38102	37.81	559	26710	70.10
MAHESHWARI	EQ	09-May-2023	82.55	82.55	84.35	82.40	82.80	82.75	82.80	13161	10.90	123	10610	80.62
MAHICKRA	SM	09-May-2023	93.50	98.00	98.00	95.00	95.00	95.00	96.50	3000	2.90	2	3000	100.00
MAHINDCIE	EQ	09-May-2023	424.45	425.25	426.55	417.10	418.45	420.55	422.89	713915	3019.05	14657	377622	52.89
MAHKTECH	EQ	09-May-2023	13.88	13.93	13.93	13.34	13.59	13.43	13.52	1530585	206.88	1593	1223583	79.94
MAHLIFE	EQ	09-May-2023	378.95	382.45	382.45	375.15	375.95	375.55	377.75	60787	229.62	2058	33092	54.44
MAHLOG	EQ	09-May-2023	368.70	368.70	371.45	367.95	369.90	369.55	369.52	25533	94.35	1362	13069	51.18
MAHSCOOTER	EQ	09-May-2023	5041.90	5041.95	5074.95	5009.65	5019.00	5016.20	5044.42	1711	86.31	365	1053	61.54
MAHSEAMLES	EQ	09-May-2023	418.10	420.20	422.00	407.30	411.50	409.80	412.97	149034	615.46	5674	96687	64.88
MAITHANALL	EQ	09-May-2023	915.60	920.00	934.90	911.15	929.00	930.20	925.97	31860	295.02	4868	18974	59.55
MALLCOM	EQ	09-May-2023	863.80	874.90	947.95	870.00	910.00	906.15	911.69	17111	156.00	2076	7983	46.65
MALUPAPER	EQ	09-May-2023	33.80	33.60	36.50	33.30	35.90	35.85	35.79	314365	112.50	2169	151904	48.32
MAM150ETF	EQ	09-May-2023	12.22	12.60	12.60	12.20	12.25	12.29	12.29	760938	93.51	408	730386	95.98
MAMFGETF	EQ	09-May-2023	85.71	85.81	86.14	85.58	85.82	85.76	85.92	5852	5.03	73	4700	80.31
MAN50ETF	EQ	09-May-2023	191.07	191.14	191.95	190.31	191.20	191.17	191.58	3052	5.85	134	2088	68.41
MANAKALUCO	EQ	09-May-2023	21.10	21.15	21.70	21.15	21.55	21.40	21.43	64745	13.87	714	43157	66.66
MANAKCOAT	EQ	09-May-2023	15.45	15.80	18.00	15.25	16.70	16.70	17.07	793812	135.54	2554	221690	27.93
MANAKSIA	EQ	09-May-2023	132.30	133.00	139.90	132.05	134.95	135.20	137.27	263659	361.93	1625	178279	67.62
MANAKSTEEL	EQ	09-May-2023	39.80	40.20	40.40	38.85	39.15	39.25	39.68	53531	21.24	465	31948	59.68
MANALIPETC	EQ	09-May-2023	74.60	74.90	76.20	73.95	74.50	74.30	75.09	464306	348.64	6330	162976	35.10
MANAPPURAM	EQ	09-May-2023	110.95	112.00	117.90	112.00	115.50	115.80	116.16	39968753	46429.51	131239	13787557	34.50
MANAV	SM	09-May-2023	14.60	15.30	15.30	15.30	15.30	15.30	15.30	8000	1.22	2	8000	100.00
MANGALAM	EQ	09-May-2023	112.70	113.00	114.50	112.20	113.95	113.10	113.28	32886	37.25	434	12561	38.20
MANGCHEFER	EQ	09-May-2023	100.90	101.40	101.40	98.40	99.25	99.25	99.10	209179	207.30	1136	160372	76.67
MANGLMCEM	EQ	09-May-2023	293.10	293.10	301.00	291.00	291.05	292.15	298.62	130788	390.56	1229	116189	88.84
MANINDS	EQ	09-May-2023	109.30	109.00	112.50	107.80	110.60	109.95	110.10	504795	555.78	7215	238507	47.25
MANINFRA	EQ	09-May-2023	83.45	83.50	84.50	81.80	82.15	82.30	83.16	2386545	1984.64	11122	798807	33.47
MANKIND	EQ	09-May-2023	1080.00	1300.00	1430.00	1300.00	1430.00	1422.30	1350.11	33193796	448151.45	930441	19209530	57.87
MANOMAY	EQ	09-May-2023	135.15	135.80	148.65	135.80	141.50	141.30	142.29	16869	24.00	424	6022	35.70
MANORAMA	EQ	09-May-2023	1099.00	1101.00	1131.00	1070.15	1097.70	1096.90	1093.73	4773	52.20	685	3078	64.49
MANORG	BE	09-May-2023	465.10	465.10	470.00	455.50	460.00	460.50	464.38	3853	17.89	115	-	-
MANUGRAPH	EQ	09-May-2023	18.20	18.50	18.65	17.65	17.75	17.85	17.98	22285	4.01	227	10664	47.85
MANV30F	EQ	09-May-2023	135.99	135.52	137.00	135.52	136.98	136.98	135.62	592	0.80	7	590	99.66
MANXT50	EQ	09-May-2023	407.79	408.24	410.01	407.25	407.50	407.50	408.93	791	3.23	36	476	60.18
MANYAVAR	EQ	09-May-2023	1225.30	1225.30	1249.00	1223.05	1244.95	1240.50	1240.46	50006	620.30	7091	33600	67.19
MAPMYINDIA	EQ	09-May-2023	1098.30	1093.05	1113.00	1076.45	1084.35	1081.70	1095.07	50366	551.54	5897	24332	48.31
MARALOVER	EQ	09-May-2023	54.70	54.75	55.65	53.50	53.50	53.85	54.41	5223	2.84	196	3845	73.62
MARATHON	EQ	09-May-2023	279.40	277.00	283.50	275.30	282.65	280.35	279.49	33049	92.37	2496	18592	56.26
MARICO	EQ	09-May-2023	530.70	531.00	539.95	531.00	536.00	536.90	535.96	2469102	13233.46	36305	1273459	51.58
MARINE	EQ	09-May-2023	47.80	48.25	48.70	46.00	46.55	46.25	47.20	315970	149.15	1779	224483	71.05
MARKSANS	EQ	09-May-2023	76.95	77.15	78.90	75.70	76.65	76.30	77.36	1295792	1002.46	8196	571430	44.10
MARSHALL	BE	09-May-2023	60.05	60.50	62.00	59.00	59.60	59.25	60.60	43442	26.32	309	-	-
MARUTI	EQ	09-May-2023	9076.25	9083.00	9140.00	9051.85	9110.00	9111.55	9102.91	415394	37812.96	45385	254104	61.17
MASFIN	EQ	09-May-2023	735.55	742.00	747.70	723.00	730.00	731.35	739.40	34426	254.55	2544	19770	57.43
MASPTOP50	EQ	09-May-2023	28.90	29.09	29.09	28.76	28.91	28.96	28.95	441206	127.75	563	422011	95.65
MASTEK	EQ	09-May-2023	1721.65	1721.65	1763.20	1720.00	1750.00	1747.45	1743.80	89508	1560.84	7340	35580	39.75
MATRIMONY	EQ	09-May-2023	541.95	551.95	582.55	528.00	572.25	572.80	553.99	88561	490.62	3503	30830	34.81
MAWANASUG	EQ	09-May-2023	96.80	97.10	98.75	94.10	95.40	95.25	96.60	389923	376.67	4299	151118	38.76
MAXHEALTH	EQ	09-May-2023	478.60	481.10	484.75	471.20	481.50	481.30	479.85	2152420	10328.39	62023	1085591	50.44
MAXIND	EQ	09-May-2023	93.00	93.05	99.35	93.05	97.00	97.05	97.05	262296	254.55	2513	132513	50.52
MAXVIL	EQ	09-May-2023	184.75	186.00	195.00	185.95	187.10	187.70	190.49	236067	449.68	1958	171891	72.81
MAYURUNIQ	EQ	09-May-2023	495.15	491.20	498.70	490.00	491.00	491.55	494.28	36791	181.85	2339	23443	63.72
MAZDA	EQ	09-May-2023	656.40	655.65	670.00	655.65	663.55	665.00	663.91	1973	13.10	146	1365	69.18
MAZDOCK	EQ	09-May-2023	768.55	770.50	778.90	758.75	762.00	763.35	769.15	574407	4418.02	16817	161971	28.20
MBAPL	EQ	09-May-2023	570.25	571.10	573.85	550.00	557.00	556.90	561.82	8771	49.28	762	6420	73.20
MBLINFRA	EQ	09-May-2023	19.40	19.10	19.65	19.05	19.10	19.20	19.41	543123	105.42	2705	22782	4.19
MC1RG	MF	09-May-2023	16.00	16.61	16.61	16.61	16.61	16.61	16.61	1500	0.25	1	1500	100.00
MCDOWELL-N	EQ	09-May-2023	793.90	794.75	806.00	789.00	792.75	792.40	796.85	1096632	8738.56	43317	495949	45.22
MCL	BE	09-May-2023	30.50	30.90	31.35	30.00	30.15	30.15	30.95	22317	6.91	91	-	-
MCLEODRUSS	BE	09-May-2023	21.50	21.15	21.80	20.80	21.05	20.90	21.30	117661	25.07	236	-	-
MCON	SM	09-May-2023	78.60	79.90	84.00	79.90	80.50	80.50	81.45	54000	43.98	17	39000	72.22
MCX	EQ	09-May-2023	1373.70	1379.70	1383.60	1365.55	1368.50	1370.70	1373.58	250603	3442.23	12741	177397	70.79
MEDANTA	EQ	09-May-2023	525.60	527.00	534.00	511.20	514.45	513.90	520.31	286962	1493.10	11953	174522	60.82
MEDICAMEQ	EQ	09-May-2023	689.85	696.45	709.95	680.05	695.00	697.35	688.63	15873	109.31	742	12326	77.65
MEDICO	EQ	09-May-2023	85.95	86.40	87.95	84.30	84.40	85.05	86.05	357692	307.79	1916	69684	19.48
MEDPLUS	EQ	09-May-2023	733.45	733.45	742.00	733.45	741.00	740.40	739.92	25317	187.33	1939	15809	62.44
MEGASOFT	EQ	09-May-2023	32.85	33.00	37.80	32.95	35.85	35.95	35.41	389950	138.08	1613	267017	68.47
MEGASTAR	EQ	09-May-2023	245.55	246.00	247.00	240.00	240.10	240.90	242.29	4841	11.73	308	2935	60.63
MELSTAR	BZ	09-May-2023	2.30	2.40	2.40	2.20	2.35	2.20	2.25	4449	0.10	14	-	-
MENONBE	EQ	09-May-2023	114.35	113.30	121.70	113.30	120.25	120.00	119.16	723180	861.74	8383	339232	46.91
MEP	EQ	09-May-2023	13.25	13.30	14.00	13.20	13.30	13.25	13.54	436701	59.12	649	310291	71.05
METROBRAND	EQ	09-May-2023	923.55	913.95	937.85	895.00	906.00	905.70	924.52	100305	927.34	6248	50270	50.12
METROPOLIS	EQ	09-May-2023	1339.10	1349.00	1360.00	1333.05	1336.05	1337.70	1342.09	164346	2205.67	10919	46050	28.02
MFL	EQ	09-May-2023	961.00	967.45	970.00	955.25	955.75	960.15	962.59	27970	269.24	3194	13435	48.03
MFSL	EQ	09-May-2023	659.70	660.20	673.95	660.20	666.50	667.95	669.69	1323325	8862.21	47684	601570	45.46
MGEL	BE	09-May-2023	25.20	23.95	26.45	23.95	25.00	25.20	25.76	68957	17.76	271	-	-
MGL	EQ	09-May-2023	999.60	1045.00	1097.70	1028.95	1073.00	1073.90	1074.83	6826366	73371.52	158975	931724	13.65
MHHL	SM	09-May-2023	65.25	66.45	68.95	62.00	62.00	62.00	65.58	93000	60.99	30	66000	70.97
MHLXMIRU	EQ	09-May-2023	266.80	266.90	272.05	256.90	256.90	258.85	262.72	20565	54.03	1207	10164	49.42
MHRIL	EQ	09-May-2023	293.90	292.05	300.15	292.05	294.90	294.10	296.89	242761	720.73	8023	117979	48.60
MICEL	EQ	09-May-2023	18.45	19.25	19.35	17.55	19.35	19.35	18.64	1421871	265.10	3452	775521	54.54
MID150BEES	EQ	09-May-2023	124.49	125.95	125.95	123.99	124.28	124.09	124.09	2634271	3268.75	2236	2549001	96.76
MIDHANI	EQ	09-May-2023	204.70	209.00	209.00	201.85	202.70	202.65	204.44	222426	454.73	5015	81049	36.44
MINDACORP	EQ	09-May-2023	271.15	272.25	274.75	263.10	270.00	268.55	267.24	877711	2345.56	10447	421308	48.00
MINDSPACE	RR	09-May-2023	325.81	326.82	327.85	320.10	324.69	323.10	323.83	50119	162.30	3395	39700	79.21
MINDTECK	EQ	09-May-2023	124.40	126.80	126.80	122.55	125.65	125.10	124.75	17228	21.49	548	9719	56.41
MIRCELECTR	EQ	09-May-2023	13.80	14.00	14.45	13.80	13.95	13.85	14.03	239769	33.65	598	155911	65.03
MIRZAINT	EQ	09-May-2023	62.35	60.35	63.65	59.25	60.80	60.85	60.71	5039438	3059.57	18019	1759465	34.91
MITCON	EQ	09-May-2023	74.65	76.00	76.00	71.25	74.00	73.75	73.12	4746	3.47	172	3136	66.08
MITTAL	BE	09-May-2023	12.50	12.60	12.60	12.10	12.35	12.30	12.37	16405	2.03	65	-	-
MKPL	SM	09-May-2023	787.25	807.00	807.00	748.00	779.00	781.50	773.20	1500	11.60	5	1200	80.00
MMFL	EQ	09-May-2023	908.35	913.00	913.00	891.00	895.90	894.05	901.30	14624	131.81	1390	8794	60.13
MMP	EQ	09-May-2023	192.25	192.25	194.00	182.65	193.00	192.40	188.68	31130	58.73	414	20381	65.47
MMTC	EQ	09-May-2023	30.70	30.85	31.05	30.00	30.15	30.35	30.55	1171834	357.99	4133	448939	38.31
MODIRUBBER	BE	09-May-2023	64.00	64.00	64.00	62.10	63.00	63.00	62.74	495	0.31	12	-	-
MODISONLTD	EQ	09-May-2023	60.20	60.70	66.00	60.15	62.15	62.35	62.29	83428	51.96	1212	26721	32.03
MOGSEC	EQ	09-May-2023	51.93	51.90	51.97	51.82	51.92	51.91	51.91	9470	4.92	41	5300	55.97
MOHEALTH	EQ	09-May-2023	23.35	23.40	24.00	23.28	23.46	23.46	23.68	603	0.14	41	356	59.04
MOHITIND	EQ	09-May-2023	15.60	15.70	16.45	15.05	15.20	15.25	15.53	15391	2.39	191	10471	68.03
MOIL	EQ	09-May-2023	158.95	159.00	160.65	157.10	158.00	157.85	158.87	110653	175.80	2878	32608	29.47
MOKSH	EQ	09-May-2023	10.65	10.50	10.80	10.50	10.65	10.60	10.61	57790	6.13	233	41125	71.16
MOL	EQ	09-May-2023	83.70	84.00	85.00	83.20	83.90	83.55	84.00	413058	346.98	2759	235933	57.12
MOLDTECH	EQ	09-May-2023	305.80	303.60	309.90	296.35	303.40	301.35	303.76	89491	271.83	3707	51737	57.81
MOLDTKPAC	EQ	09-May-2023	965.75	969.00	996.15	969.00	993.25	988.95	984.78	25416	250.29	4205	13083	51.48
MOLOWVOL	EQ	09-May-2023	25.39	25.40	25.64	25.36	25.56	25.36	25.40	3884	0.99	37	1869	48.12
MOM100	EQ	09-May-2023	34.50	35.55	35.55	34.26	34.28	34.34	34.56	202475	69.98	888	163818	80.91
MOM50	EQ	09-May-2023	183.84	184.29	184.90	183.26	184.11	183.95	184.56	1713	3.16	56	1452	84.76
MOMENTUM	EQ	09-May-2023	19.67	19.80	19.90	19.56	19.56	19.56	19.79	10676	2.11	23	10667	99.92
MOMOMENTUM	EQ	09-May-2023	39.39	39.50	39.69	39.21	39.37	39.41	39.54	29755	11.76	103	27351	91.92
MON100	EQ	09-May-2023	104.74	105.68	105.68	104.57	105.00	104.91	105.08	580165	609.64	3497	471424	81.26
MONARCH	EQ	09-May-2023	210.75	210.90	214.95	207.95	210.00	209.65	211.50	41075	86.87	978	16990	41.36
MONQ50	EQ	09-May-2023	52.57	52.47	55.51	52.20	53.24	52.82	53.55	85402	45.73	596	61061	71.50
MONTECARLO	EQ	09-May-2023	701.70	703.00	707.30	687.85	691.85	689.35	693.82	20488	142.15	1822	11980	58.47
MOQUALITY	EQ	09-May-2023	121.76	123.00	124.44	123.00	123.15	123.15	124.10	60	0.07	9	54	90.00
MORARJEE	EQ	09-May-2023	18.70	18.70	19.25	18.50	18.90	18.75	18.83	23298	4.39	140	17030	73.10
MOREPENLAB	EQ	09-May-2023	26.90	27.05	27.30	26.70	26.95	26.80	26.96	1300327	350.58	3389	628732	48.35
MOS	SM	09-May-2023	103.90	106.90	106.90	98.80	103.00	101.75	103.06	92800	95.64	58	81600	87.93
MOTHERSON	EQ	09-May-2023	76.05	76.35	77.10	75.40	76.00	75.90	76.05	8182575	6222.51	27143	3954084	48.32
MOTILALOFS	EQ	09-May-2023	584.55	588.00	617.50	584.30	599.80	599.75	603.55	368780	2225.77	14151	156356	42.40
MOTOGENFIN	BE	09-May-2023	30.00	29.45	30.70	29.20	29.25	29.25	29.47	1410	0.42	17	-	-
MOVALUE	EQ	09-May-2023	51.20	51.62	51.80	51.00	51.00	51.00	51.63	820	0.42	11	816	99.51
MOXSH	SM	09-May-2023	106.70	106.05	106.05	106.05	106.05	106.05	106.05	800	0.85	1	800	100.00
MPHASIS	EQ	09-May-2023	1850.80	1851.00	1874.95	1837.15	1859.40	1860.20	1859.97	414152	7703.09	19819	170846	41.25
MPSLTD	EQ	09-May-2023	859.75	851.05	867.15	840.05	850.00	848.30	853.09	13491	115.09	1972	9197	68.17
MRF	EQ	09-May-2023	97730.65	98149.50	99200.00	97201.35	97432.55	97499.75	97927.46	13521	13240.77	8278	3485	25.77
MRO-TEK	EQ	09-May-2023	56.45	56.00	57.90	55.15	56.95	56.50	57.10	10062	5.75	152	7362	73.17
MRPL	EQ	09-May-2023	61.05	61.05	64.40	61.00	63.00	62.95	63.35	13650015	8647.45	34434	4019404	29.45
MSPL	EQ	09-May-2023	8.70	8.85	8.85	8.65	8.70	8.70	8.72	129095	11.25	442	98137	76.02
MSTCLTD	EQ	09-May-2023	307.75	311.00	317.30	298.05	300.70	301.10	307.19	572487	1758.60	14951	213644	37.32
MSUMI	EQ	09-May-2023	52.60	52.75	55.55	52.55	54.80	54.95	54.94	10727175	5893.39	37873	6019081	56.11
MTARTECH	EQ	09-May-2023	1872.65	1882.00	1939.65	1861.60	1883.00	1881.60	1908.32	231419	4416.23	17010	81070	35.03
MTEDUCARE	BE	09-May-2023	4.65	4.65	4.75	4.50	4.65	4.70	4.60	40076	1.84	87	-	-
MTNL	EQ	09-May-2023	19.75	19.85	20.05	19.30	19.50	19.50	19.69	1259127	247.92	2376	524385	41.65
MUKANDLTD	EQ	09-May-2023	131.20	132.00	134.25	129.45	129.95	129.95	131.10	143405	188.01	1924	94432	65.85
MUKTAARTS	EQ	09-May-2023	53.35	52.25	54.00	52.25	53.05	53.50	53.15	9749	5.18	99	8292	85.05
MUNJALAU	EQ	09-May-2023	43.45	43.85	44.90	43.40	43.90	43.80	44.05	88508	38.99	885	54931	62.06
MUNJALSHOW	EQ	09-May-2023	96.60	97.45	97.45	95.55	96.70	96.50	96.62	33712	32.57	301	16926	50.21
MURUDCERA	EQ	09-May-2023	35.75	35.25	36.45	35.20	35.25	35.40	35.73	27599	9.86	313	19047	69.01
MUTHOOTCAP	EQ	09-May-2023	305.55	306.00	312.00	296.35	300.00	300.70	302.96	26027	78.85	1251	17027	65.42
MUTHOOTFIN	EQ	09-May-2023	1067.75	1070.00	1080.00	1058.75	1061.80	1064.05	1069.80	259334	2774.36	20201	84343	32.52
MWL	SM	09-May-2023	127.00	130.00	130.05	129.05	129.05	129.05	129.78	4800	6.23	4	2400	50.00
NABARD	N2	09-May-2023	1140.00	1140.00	1141.00	1140.00	1141.00	1141.00	1140.13	404	4.61	2	404	100.00
NACLIND	EQ	09-May-2023	85.00	86.00	86.80	84.80	85.40	85.20	85.87	44354	38.09	652	24326	54.85
NAGAFERT	EQ	09-May-2023	11.20	11.20	11.35	11.05	11.25	11.15	11.15	504702	56.25	693	434189	86.03
NAGREEKCAP	EQ	09-May-2023	20.65	20.65	21.15	20.20	20.40	20.20	20.47	5823	1.19	101	4571	78.50
NAGREEKEXP	EQ	09-May-2023	37.15	37.10	39.00	35.00	35.85	35.95	37.42	54804	20.51	436	34215	62.43
NAHARCAP	EQ	09-May-2023	284.60	287.85	292.65	282.00	283.80	282.60	286.59	11559	33.13	790	3514	30.40
NAHARINDUS	EQ	09-May-2023	111.95	111.95	113.40	107.45	109.00	108.50	109.61	46781	51.28	761	23769	50.81
NAHARPOLY	EQ	09-May-2023	271.30	273.55	283.00	271.35	273.75	273.35	276.56	39607	109.54	1369	15930	40.22
NAHARSPING	EQ	09-May-2023	275.65	279.40	281.45	275.00	278.65	276.15	277.76	38820	107.83	1739	20504	52.82
NAM-INDIA	EQ	09-May-2023	235.65	237.50	241.85	236.30	239.05	239.10	238.34	684652	1631.77	14761	509327	74.39
NARMADA	EQ	09-May-2023	21.45	21.30	21.60	21.20	21.20	21.30	21.37	8206	1.75	97	4671	56.92
NATCOPHARM	EQ	09-May-2023	614.95	615.00	624.00	610.00	621.00	621.05	614.61	1209267	7432.26	22761	944389	78.10
NATHBIOGEN	EQ	09-May-2023	167.45	168.00	173.70	167.70	170.95	170.65	171.79	41703	71.64	961	29387	70.47
NATIONALUM	EQ	09-May-2023	82.05	82.00	83.15	81.80	82.50	82.65	82.74	6633014	5488.35	14180	2602772	39.24
NATNLSTEEL	BE	09-May-2023	3.60	3.70	3.70	3.45	3.45	3.45	3.52	1073	0.04	15	-	-
NAUKRI	EQ	09-May-2023	3892.65	3918.00	3948.00	3876.00	3912.95	3906.30	3909.71	203127	7941.68	21996	84731	41.71
NAVA	EQ	09-May-2023	230.70	231.00	232.65	224.40	225.00	225.05	227.51	309383	703.89	7039	210167	67.93
NAVINFLUOR	EQ	09-May-2023	4788.40	4799.90	4853.85	4770.00	4797.60	4799.00	4806.86	132614	6374.57	11334	71974	54.27
NAVKARCORP	EQ	09-May-2023	57.60	57.60	59.50	57.30	57.55	57.45	58.33	561959	327.80	3463	228426	40.65
NAVNETEDUL	EQ	09-May-2023	105.85	105.10	109.05	105.10	105.50	105.55	106.90	222066	237.38	2999	124088	55.88
NAZARA	EQ	09-May-2023	566.05	570.00	619.50	569.00	591.00	588.60	601.06	3019131	18146.85	58097	464846	15.40
NBCC	EQ	09-May-2023	41.65	41.80	42.20	40.25	40.40	40.40	41.05	7013476	2879.18	13025	3036686	43.30
NBIFIN	EQ	09-May-2023	1510.25	1506.85	1506.85	1505.00	1505.00	1505.00	1505.93	20	0.30	3	20	100.00
NCC	EQ	09-May-2023	118.55	119.05	120.10	112.20	113.00	112.85	115.84	7411372	8585.13	34486	3595462	48.51
NCLIND	EQ	09-May-2023	190.60	190.60	192.25	185.80	190.00	187.65	187.71	106927	200.71	2888	67026	62.68
NDGL	EQ	09-May-2023	1425.50	1410.05	1450.00	1394.10	1430.00	1440.50	1417.33	483	6.85	226	449	92.96
NDL	EQ	09-May-2023	21.95	22.05	22.20	21.50	21.70	21.65	21.71	117781	25.57	364	93820	79.66
NDLVENTURE	EQ	09-May-2023	117.00	115.95	124.00	115.95	120.50	119.25	119.76	4829	5.78	126	3201	66.29
NDRAUTO	EQ	09-May-2023	588.75	588.50	590.00	576.10	577.10	578.70	582.72	11972	69.76	828	7375	61.60
NDTV	EQ	09-May-2023	180.95	182.75	183.20	179.00	179.20	179.15	180.57	81296	146.79	2092	56005	68.89
NECCLTD	EQ	09-May-2023	20.50	20.95	20.95	19.85	19.95	19.95	20.22	98926	20.00	393	58518	59.15
NECLIFE	EQ	09-May-2023	17.85	17.95	18.15	17.30	17.60	17.50	17.69	99837	17.66	591	56772	56.86
NELCAST	EQ	09-May-2023	102.45	102.90	104.90	100.10	101.25	100.50	103.59	624819	647.28	4405	320535	51.30
NELCO	EQ	09-May-2023	606.20	607.70	615.85	593.05	598.45	596.35	604.01	81978	495.15	4968	36004	43.92
NEOGEN	EQ	09-May-2023	1513.45	1520.00	1536.50	1512.00	1522.00	1517.85	1521.19	40353	613.84	5728	16255	40.28
NESCO	EQ	09-May-2023	576.05	574.00	586.80	574.00	581.50	583.15	581.70	63264	368.00	3064	38479	60.82
NESTLEIND	EQ	09-May-2023	21983.25	22000.00	22144.95	21846.70	21914.00	21971.35	21999.05	43287	9522.73	14167	24779	57.24
NETF	EQ	09-May-2023	191.03	188.37	192.99	188.37	192.55	191.85	192.05	1614	3.10	63	443	27.45
NETWORK18	EQ	09-May-2023	57.10	57.40	58.15	56.05	56.25	56.25	56.90	436284	248.23	2627	204896	46.96
NEULANDLAB	EQ	09-May-2023	2161.80	2169.90	2245.00	2110.15	2133.00	2127.25	2179.71	67803	1477.91	10118	22540	33.24
NEWGEN	EQ	09-May-2023	567.40	571.90	574.00	560.00	570.00	569.80	568.53	203168	1155.06	8566	92188	45.38
NEXTMEDIA	EQ	09-May-2023	4.85	4.85	5.05	4.60	4.80	4.75	4.75	16988	0.81	47	10503	61.83
NFL	EQ	09-May-2023	81.25	81.60	82.55	78.60	79.45	79.25	80.48	3157926	2541.47	10775	1094386	34.66
NGIL	BE	09-May-2023	55.15	56.20	56.30	55.00	56.00	56.00	55.64	720	0.40	16	-	-
NGLFINE	EQ	09-May-2023	1477.45	1454.00	1494.95	1454.00	1483.85	1482.15	1475.33	1840	27.15	320	1284	69.78
NH	EQ	09-May-2023	767.90	769.40	776.45	752.20	760.80	756.15	766.67	265862	2038.29	17977	195761	73.63
NHAI	N2	09-May-2023	1151.77	1152.50	1159.00	1152.50	1156.01	1156.01	1154.71	299	3.45	6	167	55.85
NHAI	N3	09-May-2023	1139.99	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	10	0.11	1	10	100.00
NHAI	N4	09-May-2023	1035.00	1035.00	1077.00	1035.00	1077.00	1068.93	1036.18	115	1.19	7	112	97.39
NHAI	N5	09-May-2023	1164.70	1165.00	1170.00	1165.00	1170.00	1169.95	1169.75	2288	26.76	23	2288	100.00
NHAI	N6	09-May-2023	1185.20	1190.00	1197.50	1190.00	1197.50	1197.50	1196.00	25	0.30	3	25	100.00
NHAI	NA	09-May-2023	1157.00	1155.01	1158.90	1155.01	1158.90	1158.90	1155.17	118	1.36	9	117	99.15
NHAI	NE	09-May-2023	1173.72	1174.00	1175.00	1170.12	1175.00	1175.00	1173.09	906	10.63	12	700	77.26
NHBTF2014	N6	09-May-2023	6700.00	6656.60	6715.00	6656.60	6660.00	6662.10	6674.14	40	2.67	6	40	100.00
NHBTF2023	N6	09-May-2023	5875.00	5875.00	5899.00	5875.00	5899.00	5896.42	5891.66	90	5.30	4	90	100.00
NHIT	N1	09-May-2023	309.00	302.00	309.00	302.00	308.00	308.00	308.10	11002	33.90	45	10502	95.46
NHIT	N2	09-May-2023	307.60	307.60	309.81	307.60	309.81	308.76	308.32	1076	3.32	15	1076	100.00
NHIT	N3	09-May-2023	414.40	414.10	415.99	414.10	414.25	414.25	414.71	3138	13.01	12	3138	100.00
NHPC	EQ	09-May-2023	45.60	45.70	45.90	44.50	44.65	44.60	45.04	4661893	2099.85	13846	2434561	52.22
NHPC	N4	09-May-2023	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	4	0.04	1	4	100.00
NHPC	N5	09-May-2023	1198.28	1198.28	1198.28	1198.28	1198.28	1198.28	1198.28	425	5.09	1	425	100.00
NIACL	EQ	09-May-2023	115.90	116.30	118.45	113.00	114.00	114.25	115.90	1223014	1417.50	10034	320151	26.18
NIBL	BE	09-May-2023	18.55	18.25	18.70	18.25	18.40	18.40	18.52	2205	0.41	40	-	-
NIDAN	SM	09-May-2023	45.45	45.75	45.75	43.50	44.00	44.00	44.61	7000	3.12	7	7000	100.00
NIF100BEES	EQ	09-May-2023	187.87	188.05	188.95	187.59	188.01	187.90	188.32	5583	10.51	239	4621	82.77
NIFTYBEES	EQ	09-May-2023	199.71	200.40	200.49	199.05	199.75	199.70	199.99	2707305	5414.37	26320	1913643	70.68
NIFTYQLITY	EQ	09-May-2023	14.87	14.85	15.03	14.68	14.68	14.89	14.90	41500	6.18	288	21388	51.54
NIITLTD	EQ	09-May-2023	362.00	362.20	379.70	361.95	363.10	364.70	372.49	794158	2958.15	17184	312711	39.38
NILAINFRA	EQ	09-May-2023	5.20	5.25	5.30	5.10	5.15	5.15	5.15	169478	8.73	307	142735	84.22
NILASPACES	EQ	09-May-2023	2.85	2.90	2.95	2.85	2.90	2.90	2.91	135281	3.93	180	129117	95.44
NILKAMAL	EQ	09-May-2023	1983.40	1993.35	2039.90	1993.35	2035.00	2029.90	2025.71	3204	64.90	745	1081	33.74
NINSYS	BE	09-May-2023	405.30	395.15	405.00	385.05	385.05	385.05	387.61	2540	9.85	326	-	-
NIPPOBATRY	EQ	09-May-2023	329.70	332.00	332.00	326.00	328.60	326.80	328.04	1727	5.67	201	1127	65.26
NIRAJ	EQ	09-May-2023	29.15	29.75	29.75	28.60	28.90	28.80	28.94	6843	1.98	173	4461	65.19
NIRMAN	SM	09-May-2023	86.95	91.25	91.25	88.10	91.25	91.25	90.97	40800	37.12	30	30000	73.53
NITCO	EQ	09-May-2023	18.10	18.35	18.50	17.60	17.80	17.70	17.99	138699	24.95	504	86579	62.42
NITINSPIN	EQ	09-May-2023	243.55	244.05	253.40	244.05	250.00	250.55	249.70	193387	482.89	4328	108300	56.00
NITIRAJ	EQ	09-May-2023	75.15	83.50	89.40	78.20	79.00	79.55	85.20	292746	249.43	4483	85470	29.20
NKIND	EQ	09-May-2023	46.70	47.80	47.85	43.00	44.95	43.15	44.11	1488	0.66	113	1337	89.85
NLCINDIA	EQ	09-May-2023	85.05	85.10	86.90	84.00	84.70	84.55	85.51	1512337	1293.16	10136	710533	46.98
NMDC	EQ	09-May-2023	108.45	108.90	110.00	108.75	109.45	109.50	109.53	9499811	10404.73	25056	6202037	65.29
NOCIL	EQ	09-May-2023	236.75	238.00	238.70	230.00	230.80	230.80	233.28	590805	1378.22	10107	223265	37.79
NOIDATOLL	EQ	09-May-2023	7.40	7.50	7.50	7.10	7.20	7.20	7.27	81018	5.89	207	59136	72.99
NOVARTIND	EQ	09-May-2023	597.40	599.65	650.00	596.05	624.00	624.45	624.19	37842	236.21	3156	18990	50.18
NPBET	EQ	09-May-2023	221.75	217.35	223.26	217.35	221.75	221.79	222.46	1551	3.45	40	1018	65.64
NRAIL	EQ	09-May-2023	261.55	261.75	273.95	260.25	269.00	268.45	268.17	8420	22.58	448	5506	65.39
NRBBEARING	EQ	09-May-2023	152.90	150.00	153.40	146.65	148.05	148.20	149.99	159342	239.00	3897	76160	47.80
NRL	EQ	09-May-2023	103.95	103.95	105.00	100.75	101.65	102.60	102.90	95447	98.21	630	50661	53.08
NSIL	EQ	09-May-2023	2130.90	2159.95	2159.95	2100.00	2117.95	2107.55	2117.66	1953	41.36	504	1321	67.64
NSLNISP	EQ	09-May-2023	37.85	37.95	38.20	36.10	36.65	36.50	37.03	4238352	1569.42	15526	2480920	58.54
NTPC	EQ	09-May-2023	177.05	177.20	178.65	175.20	175.35	176.00	177.09	7918748	14023.23	49980	3589913	45.33
NTPC	N3	09-May-2023	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	29	0.38	1	29	100.00
NTPC	N4	09-May-2023	1045.01	1045.01	1053.00	1045.01	1053.00	1053.00	1052.90	810	8.53	3	810	100.00
NTPC	N6	09-May-2023	1320.00	1315.10	1320.00	1315.00	1320.00	1320.00	1318.33	310	4.09	6	300	96.77
NTPC	N7	09-May-2023	10.30	10.30	10.32	10.30	10.31	10.31	10.32	86354	8.91	82	84309	97.63
NTPC	NB	09-May-2023	1072.21	1069.11	1069.11	1069.11	1069.11	1069.11	1069.11	78	0.83	1	78	100.00
NTPC	NC	09-May-2023	1145.11	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	241	2.78	4	241	100.00
NUCLEUS	EQ	09-May-2023	612.30	615.25	625.45	598.25	612.00	612.05	613.68	88342	542.13	6806	34550	39.11
NURECA	EQ	09-May-2023	335.45	336.10	338.60	332.85	333.50	333.65	335.39	28742	96.40	1780	16122	56.09
NUVOCO	EQ	09-May-2023	340.05	341.75	343.85	335.60	338.50	338.40	339.47	93960	318.96	4275	49440	52.62
NV20BEES	EQ	09-May-2023	105.70	105.67	106.47	105.31	105.84	105.57	105.80	8599	9.10	129	5785	67.28
NYKAA	EQ	09-May-2023	129.00	129.50	130.50	127.60	129.05	129.30	128.85	6318630	8141.47	25555	3102589	49.10
OAL	EQ	09-May-2023	381.20	383.15	389.90	375.80	380.00	380.00	383.07	5250	20.11	405	3090	58.86
OBCL	EQ	09-May-2023	58.90	59.50	59.50	56.40	56.50	57.40	57.49	13765	7.91	296	8785	63.82
OBEROIRLTY	EQ	09-May-2023	938.85	939.00	950.70	927.65	928.00	931.50	937.63	550978	5166.13	19022	239253	43.42
OCCL	EQ	09-May-2023	744.40	751.75	773.95	742.70	767.00	759.60	757.42	10198	77.24	924	6143	60.24
OFSS	EQ	09-May-2023	3707.60	3432.35	3512.90	3417.25	3436.90	3437.25	3450.77	357783	12346.25	26288	157459	44.01
OIL	EQ	09-May-2023	258.30	258.30	259.60	253.45	254.50	254.05	256.19	1366438	3500.74	20762	697082	51.01
OILCOUNTUB	EQ	09-May-2023	15.65	15.90	15.90	15.70	15.85	15.80	15.82	5131	0.81	96	3478	67.78
OLECTRA	EQ	09-May-2023	669.60	674.60	685.05	666.00	671.50	670.35	675.90	903168	6104.53	21263	215879	23.90
OMAXAUTO	EQ	09-May-2023	47.35	52.05	52.05	50.25	52.05	52.05	51.96	236147	122.69	879	142447	60.32
OMAXE	EQ	09-May-2023	53.70	53.90	54.30	53.50	53.95	53.70	54.07	203829	110.20	659	46057	22.60
OMINFRAL	EQ	09-May-2023	41.45	41.00	43.00	40.45	40.60	40.90	41.60	165869	69.00	970	120426	72.60
OMKARCHEM	BZ	09-May-2023	8.70	8.70	9.00	8.30	8.30	8.30	8.43	29562	2.49	112	-	-
ONELIFECAP	EQ	09-May-2023	12.35	12.35	12.70	12.35	12.50	12.50	12.53	16373	2.05	222	9275	56.65
ONEPOINT	EQ	09-May-2023	20.85	20.70	21.35	20.20	20.50	20.45	20.74	933777	193.65	1694	493367	52.84
ONGC	EQ	09-May-2023	165.00	165.00	166.50	164.40	164.80	165.25	165.33	7600834	12566.45	77957	4250909	55.93
ONMOBILE	EQ	09-May-2023	69.20	69.70	70.50	68.50	69.00	68.95	69.49	328402	228.22	2663	135116	41.14
ONWARDTEC	EQ	09-May-2023	324.85	331.35	335.00	326.00	327.00	327.80	331.16	11889	39.37	541	7962	66.97
OPTIEMUS	EQ	09-May-2023	163.55	163.90	180.00	163.85	177.00	177.50	175.58	954832	1676.45	14264	409896	42.93
ORBTEXP	EQ	09-May-2023	139.95	141.95	141.95	138.65	139.00	138.95	139.66	6317	8.82	216	4207	66.60
ORCHPHARMA	BE	09-May-2023	397.55	398.00	403.95	397.55	397.55	398.45	399.91	1735	6.94	92	-	-
ORICONENT	EQ	09-May-2023	20.90	20.95	21.90	20.90	20.90	21.00	21.26	98250	20.89	483	66054	67.23
ORIENTABRA	EQ	09-May-2023	25.95	25.95	26.35	25.25	26.20	25.90	25.94	13494	3.50	179	9272	68.71
ORIENTALTL	EQ	09-May-2023	7.00	7.20	8.00	7.00	7.65	7.65	7.49	227266	17.02	390	138955	61.14
ORIENTBELL	EQ	09-May-2023	549.25	541.05	555.05	541.00	549.20	549.90	551.74	7734	42.67	364	6413	82.92
ORIENTCEM	EQ	09-May-2023	128.65	127.10	129.40	124.55	126.40	125.60	126.93	329107	417.73	3885	172794	52.50
ORIENTELEC	EQ	09-May-2023	219.85	220.35	223.40	219.20	220.80	219.95	221.33	177724	393.35	4450	102825	57.86
ORIENTHOT	EQ	09-May-2023	94.40	95.30	95.80	93.80	94.95	94.50	94.69	418217	396.02	3141	195925	46.85
ORIENTLTD	EQ	09-May-2023	61.00	61.55	61.80	60.50	60.95	60.80	60.83	9928	6.04	88	8511	85.73
ORIENTPPR	EQ	09-May-2023	42.40	42.75	46.20	42.70	45.00	45.10	44.93	9305097	4180.54	19194	3690675	39.66
ORISSAMINE	EQ	09-May-2023	2745.70	2751.45	2779.00	2722.15	2726.90	2740.20	2748.63	3338	91.75	633	1925	57.67
ORTEL	BZ	09-May-2023	1.10	1.05	1.10	1.05	1.10	1.10	1.10	330	0.00	5	-	-
ORTINLAB	EQ	09-May-2023	19.30	19.30	20.90	18.95	19.85	19.80	19.97	32923	6.57	481	16207	49.23
OSIAHYPER	EQ	09-May-2023	30.70	30.80	31.35	30.60	31.00	30.90	30.81	30879	9.51	194	22976	74.41
OSWALAGRO	EQ	09-May-2023	30.90	31.20	32.00	30.50	30.50	30.65	31.20	34984	10.91	289	23792	68.01
OSWALSEEDS	EQ	09-May-2023	380.75	382.10	387.90	375.00	382.00	379.30	380.01	8661	32.91	249	1026	11.85
PAGEIND	EQ	09-May-2023	41371.90	41468.95	41925.00	41015.00	41083.10	41362.00	41568.48	19405	8066.36	8359	10133	52.22
PAISALO	EQ	09-May-2023	51.85	52.75	53.00	50.35	50.60	50.60	51.02	272870	139.23	1241	167502	61.39
PALASHSECU	EQ	09-May-2023	107.90	104.25	114.90	103.55	114.90	111.15	110.32	9303	10.26	264	5700	61.27
PALREDTEC	EQ	09-May-2023	132.95	134.90	135.00	130.05	130.05	132.05	132.90	11890	15.80	378	7383	62.09
PANACEABIO	EQ	09-May-2023	120.60	120.60	122.75	120.10	121.00	121.40	121.40	41483	50.36	988	22589	54.45
PANACHE	BE	09-May-2023	60.75	60.85	61.60	60.10	61.00	61.00	60.69	2236	1.36	24	-	-
PANAMAPET	EQ	09-May-2023	299.60	297.05	305.20	297.05	298.55	298.90	302.12	24701	74.63	1556	14911	60.37
PANSARI	EQ	09-May-2023	90.75	94.00	94.00	88.25	89.50	89.65	89.78	185	0.17	27	121	65.41
PAR	EQ	09-May-2023	166.15	166.20	168.55	163.85	165.50	165.65	165.97	3904	6.48	151	2694	69.01
PARACABLES	EQ	09-May-2023	39.20	39.70	39.85	37.65	37.95	37.95	38.59	389890	150.47	1268	264902	67.94
PARADEEP	EQ	09-May-2023	56.55	56.75	56.95	55.10	55.55	55.65	56.06	1316837	738.26	5544	695391	52.81
PARAGMILK	EQ	09-May-2023	92.90	92.95	95.55	92.75	93.10	93.20	93.63	517652	484.65	4185	213028	41.15
PARAS	EQ	09-May-2023	543.05	545.75	553.35	535.80	538.50	537.60	543.76	108310	588.95	6268	57406	53.00
PARASPETRO	BE	09-May-2023	0.90	0.90	0.90	0.85	0.90	0.85	0.87	150995	1.32	169	-	-
PARIN	SM	09-May-2023	80.70	84.70	84.70	84.70	84.70	84.70	84.70	2000	1.69	1	2000	100.00
PARSVNATH	EQ	09-May-2023	7.10	7.25	7.30	6.80	6.95	7.00	7.00	324837	22.73	510	165268	50.88
PARTYCRUS	SM	09-May-2023	46.65	44.35	44.35	44.35	44.35	44.35	44.35	4000	1.77	1	4000	100.00
PASHUPATI	SM	09-May-2023	100.00	90.00	98.00	90.00	98.00	98.00	94.00	3200	3.01	2	3200	100.00
PASUPTAC	EQ	09-May-2023	30.50	30.75	31.30	29.85	30.05	30.30	30.63	82066	25.14	455	61471	74.90
PATANJALI	BE	09-May-2023	923.45	923.40	935.00	918.05	924.05	930.20	927.71	69958	649.01	3364	-	-
PATELENG	EQ	09-May-2023	25.45	25.80	26.30	24.45	25.20	25.10	25.48	27786604	7079.86	32099	11413496	41.08
PATINTLOG	EQ	09-May-2023	13.00	13.15	13.80	13.15	13.40	13.45	13.49	261040	35.21	840	171408	65.66
PATTECH	SM	09-May-2023	59.75	55.50	57.00	55.50	56.60	56.60	56.37	9000	5.07	3	6000	66.67
PAYTM	EQ	09-May-2023	723.25	726.00	742.00	701.50	706.35	707.45	724.02	10098236	73113.28	159491	3056444	30.27
PCBL	EQ	09-May-2023	131.75	132.25	135.00	129.00	129.90	129.50	132.18	1664637	2200.27	13368	831697	49.96
PCJEWELLER	EQ	09-May-2023	25.35	25.40	25.60	25.15	25.30	25.25	25.31	610726	154.54	2062	510536	83.59
PDMJEPAPER	EQ	09-May-2023	42.45	42.50	46.40	42.50	46.05	45.55	45.25	2140990	968.89	8073	750858	35.07
PDSL	EQ	09-May-2023	371.45	373.85	378.90	370.05	378.90	375.75	374.68	86861	325.45	4600	48528	55.87
PEARLPOLY	EQ	09-May-2023	22.35	22.30	22.55	21.90	22.45	22.30	22.29	22508	5.02	174	13750	61.09
PEL	EQ	09-May-2023	747.85	748.00	768.65	740.95	742.85	743.35	753.82	1496560	11281.41	41956	410278	27.41
PENIND	EQ	09-May-2023	74.60	77.90	77.90	73.50	74.50	74.55	75.31	1711686	1289.07	8200	640502	37.42
PENINLAND	EQ	09-May-2023	18.85	18.70	19.65	18.05	18.55	18.50	18.81	298008	56.05	1457	188928	63.40
PERFECT	SM	09-May-2023	20.75	19.80	19.80	19.75	19.75	19.75	19.78	12000	2.37	2	12000	100.00
PERSISTENT	EQ	09-May-2023	4674.25	4700.00	4766.00	4681.30	4692.75	4695.10	4726.27	274423	12969.97	22059	87714	31.96
PETRONET	EQ	09-May-2023	223.90	224.30	226.75	223.55	225.70	226.20	225.14	2677850	6028.95	32805	1577755	58.92
PFC	EQ	09-May-2023	170.75	171.40	172.45	166.20	166.40	166.50	168.22	9199634	15475.36	51001	4508558	49.01
PFC	N3	09-May-2023	1225.00	1204.95	1204.95	1204.95	1204.95	1204.95	1204.95	28	0.34	1	28	100.00
PFC	N5	09-May-2023	1160.00	1160.00	1163.00	1160.00	1163.00	1162.95	1160.49	150	1.74	7	125	83.33
PFC	N6	09-May-2023	1035.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	30	0.31	1	30	100.00
PFC	N8	09-May-2023	1331.00	1340.00	1340.00	1338.00	1338.00	1338.00	1338.69	2435	32.60	16	2363	97.04
PFIZER	EQ	09-May-2023	3766.65	3760.10	3800.90	3760.10	3775.00	3784.45	3785.85	4331	163.96	1278	2371	54.74
PFOCUS	EQ	09-May-2023	80.65	80.95	82.00	78.00	79.00	78.90	79.74	84083	67.04	1608	49454	58.82
PFS	EQ	09-May-2023	15.35	15.85	17.25	15.75	16.60	16.65	16.54	8469871	1400.92	13768	4875316	57.56
PGEL	EQ	09-May-2023	1472.35	1465.00	1484.90	1445.05	1467.00	1479.30	1472.70	33032	486.46	3659	19109	57.85
PGHH	EQ	09-May-2023	13832.20	13901.35	13990.00	13710.00	13750.00	13785.80	13846.34	16974	2350.28	2235	14951	88.08
PGHL	EQ	09-May-2023	4716.10	4711.10	4742.45	4642.20	4652.10	4669.10	4673.85	8050	376.24	2164	5812	72.20
PGIL	EQ	09-May-2023	441.45	443.85	444.60	432.20	436.00	435.05	437.51	7755	33.93	1107	4959	63.95
PGINVIT	IV	09-May-2023	124.00	125.05	125.05	122.90	123.35	123.46	123.88	501746	621.57	6209	482278	96.12
PHANTOMFX	SM	09-May-2023	245.10	251.50	251.50	242.60	247.00	247.00	247.62	15600	38.63	13	12000	76.92
PHARMABEES	EQ	09-May-2023	12.80	12.84	12.87	12.75	12.83	12.84	12.82	1480056	189.80	2176	1169600	79.02
PHOENIXLTD	EQ	09-May-2023	1456.90	1456.95	1484.75	1455.15	1463.20	1462.45	1467.11	78204	1147.34	14130	49388	63.15
PIDILITIND	EQ	09-May-2023	2450.70	2425.00	2478.50	2400.15	2469.00	2471.75	2444.60	1102876	26960.88	52860	406144	36.83
PIIND	EQ	09-May-2023	3451.40	3451.40	3507.30	3441.05	3450.00	3460.10	3473.82	242035	8407.86	22499	128030	52.90
PILANIINVS	EQ	09-May-2023	1794.50	1801.30	1825.00	1796.55	1810.00	1802.70	1814.33	1842	33.42	272	1433	77.80
PILITA	EQ	09-May-2023	8.20	8.25	9.40	8.00	8.95	8.90	8.76	1791923	156.91	1355	1372434	76.59
PIONEEREMB	EQ	09-May-2023	36.70	36.70	37.75	36.50	37.30	37.05	37.27	52520	19.58	300	34282	65.27
PITTIENG	EQ	09-May-2023	342.55	344.40	357.55	342.35	350.90	348.90	350.15	178112	623.66	7284	105115	59.02
PIXTRANS	EQ	09-May-2023	803.45	805.00	813.50	785.00	789.00	787.45	795.54	33024	262.72	3035	19951	60.41
PKTEA	BE	09-May-2023	251.05	251.05	254.05	251.05	254.05	254.05	253.83	55	0.14	3	-	-
PLASTIBLEN	EQ	09-May-2023	174.35	176.60	176.60	172.00	174.35	172.65	173.09	11530	19.96	304	7926	68.74
PNB	EQ	09-May-2023	52.10	52.45	52.55	50.05	50.25	50.25	50.94	51516931	26240.75	63929	14592401	28.33
PNBGILTS	EQ	09-May-2023	58.50	58.90	59.50	58.60	59.05	58.90	59.05	191884	113.30	1536	122213	63.69
PNBHOUSING	EQ	09-May-2023	486.55	475.00	478.45	464.75	470.15	469.60	469.97	1206348	5669.48	22139	484489	40.16
PNC	EQ	09-May-2023	38.15	38.85	42.20	38.10	40.80	39.80	40.54	107257	43.48	1011	34359	32.03
PNCINFRA	EQ	09-May-2023	313.90	313.00	316.50	306.50	308.90	308.15	310.73	234457	728.53	6055	102611	43.77
POCL	EQ	09-May-2023	364.45	369.80	382.10	352.55	377.15	375.85	371.17	72817	270.27	8051	30017	41.22
PODDARHOUS	BE	09-May-2023	109.05	113.50	113.90	108.00	109.00	109.00	110.29	1032	1.14	39	-	-
PODDARMENT	EQ	09-May-2023	301.75	303.05	308.00	303.00	305.00	303.90	305.07	12492	38.11	809	9424	75.44
POKARNA	EQ	09-May-2023	411.15	413.30	419.75	400.00	402.00	400.60	404.00	205804	831.45	7357	90238	43.85
POLICYBZR	EQ	09-May-2023	614.55	613.55	621.70	607.00	610.50	610.45	612.92	757346	4641.91	22649	301970	39.87
POLYCAB	EQ	09-May-2023	3262.90	3263.00	3263.00	3207.00	3230.00	3222.00	3230.74	292954	9464.59	24347	127717	43.60
POLYMED	EQ	09-May-2023	978.85	980.05	988.00	950.00	966.00	966.20	973.33	240414	2340.01	12018	58974	24.53
POLYPLEX	EQ	09-May-2023	1406.85	1414.00	1449.75	1395.70	1409.00	1402.05	1425.29	175593	2502.71	13084	63179	35.98
PONNIERODE	EQ	09-May-2023	443.20	444.20	448.00	435.00	442.50	441.00	441.90	28845	127.47	1037	10792	37.41
POONAWALLA	EQ	09-May-2023	326.25	323.00	328.35	318.55	323.50	323.35	324.45	2401768	7792.43	19507	1124657	46.83
POWERGRID	EQ	09-May-2023	244.75	244.05	246.90	242.70	242.95	243.40	244.41	6875206	16803.64	80369	5115070	74.40
POWERINDIA	EQ	09-May-2023	3687.80	3687.25	3755.00	3687.25	3729.90	3738.60	3726.66	43573	1623.82	4176	30611	70.25
POWERMECH	EQ	09-May-2023	2979.45	2985.00	3007.50	2806.10	2835.00	2841.45	2898.16	122308	3544.68	18993	41880	34.24
PPAP	EQ	09-May-2023	196.80	196.80	199.50	195.40	195.40	195.95	197.19	4028	7.94	199	2350	58.34
PPL	EQ	09-May-2023	156.85	157.00	159.15	155.90	157.00	157.75	157.56	43705	68.86	1350	27445	62.80
PPLPHARMA	EQ	09-May-2023	73.95	74.55	76.35	73.15	74.40	74.75	74.78	5815292	4348.68	26503	2620303	45.06
PRAENG	EQ	09-May-2023	13.30	13.30	13.30	12.80	13.00	12.95	12.94	13702	1.77	155	9371	68.39
PRAJIND	EQ	09-May-2023	363.40	363.40	367.80	359.30	361.00	360.90	364.73	351641	1282.53	11770	191486	54.45
PRAKASH	EQ	09-May-2023	54.30	54.80	55.30	54.05	54.50	54.30	54.59	481963	263.08	2592	265837	55.16
PRAKASHSTL	EQ	09-May-2023	4.50	4.50	4.55	4.45	4.50	4.50	4.50	228538	10.29	586	169440	74.14
PRAXIS	EQ	09-May-2023	19.05	19.70	19.70	18.75	18.80	18.80	19.08	19038	3.63	271	14149	74.32
PRECAM	EQ	09-May-2023	152.90	152.90	158.30	150.25	153.00	152.25	154.17	610076	940.55	10423	250341	41.03
PRECISION	SM	09-May-2023	32.00	31.80	33.50	31.80	33.50	33.50	32.65	4000	1.31	2	4000	100.00
PRECOT	EQ	09-May-2023	182.15	180.15	182.50	178.05	179.90	179.00	180.38	4204	7.58	166	3238	77.02
PRECWIRE	EQ	09-May-2023	73.25	74.30	74.80	71.85	72.65	72.30	73.04	194309	141.91	2308	127417	65.57
PREMEXPLN	EQ	09-May-2023	438.70	445.00	445.00	415.50	422.00	421.25	429.88	11411	49.05	661	5722	50.14
PREMIERPOL	EQ	09-May-2023	85.90	87.95	87.95	85.00	86.20	85.85	86.56	6932	6.00	484	2430	35.05
PRESSMN	EQ	09-May-2023	84.65	84.90	85.90	82.00	84.15	83.20	83.09	74089	61.56	444	62290	84.07
PRESTIGE	EQ	09-May-2023	491.75	492.90	493.90	475.25	479.40	477.85	484.34	422895	2048.25	25299	206164	48.75
PRICOLLTD	EQ	09-May-2023	234.60	235.60	237.00	227.75	229.70	229.70	233.45	326429	762.04	5225	153950	47.16
PRIMESECU	EQ	09-May-2023	114.90	114.00	115.30	109.30	114.45	114.15	113.42	86168	97.73	1100	60958	70.74
PRINCEPIPE	EQ	09-May-2023	609.45	603.90	617.00	603.90	605.60	607.35	611.13	69795	426.54	5177	30842	44.19
PRITI	EQ	09-May-2023	154.10	156.00	156.85	152.15	153.15	153.10	154.85	10768	16.67	467	5649	52.46
PRITIKA	SM	09-May-2023	37.50	37.50	38.00	37.50	37.50	37.50	37.63	16000	6.02	4	16000	100.00
PRITIKAUTO	EQ	09-May-2023	16.00	16.15	16.25	15.65	15.85	15.90	15.89	113216	17.99	464	73702	65.10
PRIVISCL	EQ	09-May-2023	1119.60	1119.60	1135.00	1107.00	1120.00	1120.00	1122.15	26266	294.74	3323	15108	57.52
PROPEQUITY	SM	09-May-2023	153.65	153.60	154.00	153.60	154.00	154.00	153.80	2400	3.69	2	2400	100.00
PROZONINTU	EQ	09-May-2023	23.95	24.10	24.20	23.20	23.45	23.40	23.70	291810	69.14	1132	173911	59.60
PRSMJOHNSN	EQ	09-May-2023	123.50	123.70	124.75	119.85	120.05	120.20	121.59	204677	248.88	3488	99735	48.73
PRUDENT	EQ	09-May-2023	857.80	865.00	892.00	856.00	868.00	862.05	871.96	14379	125.38	3425	4800	33.38
PSB	EQ	09-May-2023	32.35	32.45	33.20	31.60	32.25	31.95	32.43	3896749	1263.71	7421	1002098	25.72
PSPPROJECT	EQ	09-May-2023	745.35	749.00	754.40	731.15	739.00	736.40	743.30	73472	546.12	3925	40602	55.26
PSUBANKICI	EQ	09-May-2023	41.19	41.89	41.89	39.78	40.01	39.95	40.30	71865	28.96	515	67169	93.47
PSUBNKBEES	EQ	09-May-2023	45.51	45.74	45.89	44.20	44.56	44.33	45.02	7531674	3391.13	10470	6043037	80.23
PTC	EQ	09-May-2023	93.60	94.10	95.60	92.25	93.15	92.75	93.92	1225525	1150.97	7661	689849	56.29
PTL	EQ	09-May-2023	32.80	33.35	33.35	32.65	32.75	32.80	32.89	73096	24.04	785	50847	69.56
PULZ	SM	09-May-2023	50.40	49.90	49.90	49.90	49.90	49.90	49.90	8000	3.99	1	8000	100.00
PUNJABCHEM	EQ	09-May-2023	782.70	791.35	810.90	787.60	803.00	802.45	801.64	38043	304.97	3414	18116	47.62
PURVA	EQ	09-May-2023	80.15	80.35	80.80	77.90	78.95	78.45	79.19	137839	109.16	1976	84203	61.09
PVP	EQ	09-May-2023	13.45	14.10	14.10	14.10	14.10	14.10	14.10	104784	14.77	107	104782	100.00
PVR	EQ	09-May-2023	1449.25	1450.00	1460.00	1445.65	1450.50	1450.70	1452.14	329067	4778.52	16666	188869	57.40
QFIL	SM	09-May-2023	108.00	108.00	110.00	108.00	109.00	109.00	109.00	6000	6.54	3	4000	66.67
QGOLDHALF	EQ	09-May-2023	51.93	52.08	52.13	52.00	52.13	52.12	52.09	57206	29.80	206	39198	68.52
QMSMEDI	SM	09-May-2023	138.15	141.75	142.20	137.50	138.00	138.00	140.30	19000	26.66	12	7000	36.84
QNIFTY	EQ	09-May-2023	1933.07	1940.00	1947.10	1933.00	1935.50	1935.98	1937.81	561	10.87	28	519	92.51
QUADPRO	SM	09-May-2023	5.10	5.10	5.10	4.80	4.80	4.80	4.90	36000	1.76	3	24000	66.67
QUESS	EQ	09-May-2023	365.70	366.70	368.95	362.00	367.50	364.20	364.44	86179	314.07	4121	42461	49.27
QUICKHEAL	EQ	09-May-2023	138.55	139.25	141.90	138.00	139.65	139.20	139.86	58872	82.34	1163	24216	41.13
QUICKTOUCH	ST	09-May-2023	116.40	122.20	122.20	119.00	122.20	122.20	121.74	52000	63.30	26	46000	88.46
RACE	EQ	09-May-2023	242.90	254.00	263.95	243.05	248.00	249.95	254.43	92516	235.39	1446	60830	65.75
RADHIKAJWE	EQ	09-May-2023	174.75	174.75	176.55	162.05	165.00	165.15	168.69	110871	187.03	1715	43041	38.82
RADIANTCMS	EQ	09-May-2023	91.90	92.70	93.40	91.65	92.35	92.25	92.65	42103	39.01	588	27106	64.38
RADICO	EQ	09-May-2023	1110.05	1113.00	1129.70	1107.00	1129.00	1124.10	1116.53	123545	1379.41	6585	68964	55.82
RADIOCITY	EQ	09-May-2023	11.15	11.30	11.30	11.10	11.10	11.10	11.22	79056	8.87	275	60595	76.65
RADIOCITY	P1	09-May-2023	90.00	90.00	90.45	89.50	90.15	90.30	90.08	25886	23.32	46	15886	61.37
RAILTEL	EQ	09-May-2023	121.35	122.00	122.85	117.00	118.20	118.00	119.06	2695429	3209.19	15794	1072399	39.79
RAIN	EQ	09-May-2023	155.30	156.40	159.65	155.85	156.80	156.80	157.55	2121368	3342.31	16706	723604	34.11
RAINBOW	EQ	09-May-2023	809.85	809.95	821.95	773.90	784.00	783.85	801.46	98214	787.15	12230	43449	44.24
RAJESHEXPO	EQ	09-May-2023	590.60	587.05	596.00	577.50	584.40	589.10	585.95	291183	1706.19	10401	53275	18.30
RAJMET	EQ	09-May-2023	11.00	11.30	11.40	10.45	10.50	10.50	10.67	713238	76.07	1836	429971	60.28
RAJRATAN	EQ	09-May-2023	789.05	797.95	803.60	783.25	788.00	790.65	794.47	25794	204.93	2610	11547	44.77
RAJRILTD	BE	09-May-2023	48.30	49.25	49.25	47.65	49.25	49.25	49.16	24721	12.15	271	-	-
RAJSREESUG	EQ	09-May-2023	39.80	40.60	40.60	39.50	39.80	39.65	39.92	78271	31.24	2298	45347	57.94
RAJTV	EQ	09-May-2023	45.35	45.35	46.00	44.40	44.50	44.70	45.02	6040	2.72	135	4737	78.43
RALLIS	EQ	09-May-2023	189.50	189.50	190.50	188.40	188.85	188.50	189.10	253984	480.28	4543	175779	69.21
RAMANEWS	EQ	09-May-2023	13.80	13.80	14.00	13.50	13.50	13.50	13.79	29964	4.13	184	22119	73.82
RAMAPHO	EQ	09-May-2023	206.15	208.00	212.50	206.75	209.00	209.05	210.14	9311	19.57	526	5579	59.92
RAMASTEEL	EQ	09-May-2023	31.10	31.10	31.30	30.60	31.15	30.85	30.85	1709343	527.39	2712	1084317	63.43
RAMCOCEM	EQ	09-May-2023	773.75	773.75	782.60	768.75	772.10	770.80	771.91	263548	2034.34	9712	127167	48.25
RAMCOIND	EQ	09-May-2023	131.10	131.75	132.25	129.50	130.70	131.50	131.43	149501	196.48	1721	103941	69.53
RAMCOSYS	EQ	09-May-2023	226.05	226.05	232.00	224.00	226.70	225.75	228.21	89540	204.34	3344	46318	51.73
RAMKY	EQ	09-May-2023	385.25	385.25	388.90	377.90	378.00	379.00	382.29	69008	263.81	2345	51481	74.60
RAMRAT	EQ	09-May-2023	195.25	196.70	199.25	192.00	196.00	195.30	195.35	36915	72.11	1356	21752	58.92
RANASUG	EQ	09-May-2023	23.55	23.55	24.00	23.30	23.40	23.45	23.66	732058	173.20	1711	295922	40.42
RANEENGINE	EQ	09-May-2023	298.30	298.45	301.15	287.50	290.00	292.95	294.33	47416	139.56	1857	20154	42.50
RANEHOLDIN	EQ	09-May-2023	949.80	955.30	961.95	944.00	946.70	947.20	953.24	5987	57.07	706	3083	51.49
RATEGAIN	EQ	09-May-2023	395.00	396.90	406.00	387.10	388.50	393.05	397.70	889180	3536.27	19645	358552	40.32
RATNAMANI	EQ	09-May-2023	2198.45	2207.20	2280.00	2201.15	2271.00	2266.80	2246.78	26599	597.62	5760	12448	46.80
RAYMOND	EQ	09-May-2023	1585.20	1627.85	1629.50	1560.00	1586.00	1599.40	1601.18	395201	6327.86	21806	124126	31.41
RBA	EQ	09-May-2023	106.25	106.25	109.90	104.60	105.70	105.45	106.70	1030694	1099.74	9096	185161	17.96
RBL	EQ	09-May-2023	724.60	732.00	732.00	715.10	717.05	717.40	723.78	5744	41.57	969	3169	55.17
RBLBANK	EQ	09-May-2023	152.50	153.00	154.40	150.30	150.65	151.45	152.32	5560658	8469.93	21552	1359994	24.46
RBMINFRA	SM	09-May-2023	59.65	59.65	59.65	58.40	58.40	58.70	59.02	9000	5.31	3	9000	100.00
RCF	EQ	09-May-2023	108.20	108.45	109.70	104.25	105.25	105.05	106.78	3271445	3493.34	14927	1498984	45.82
RECLTD	EQ	09-May-2023	133.60	133.70	135.45	131.50	132.00	131.95	133.00	6029220	8018.95	34026	2666359	44.22
RECLTD	N2	09-May-2023	1110.00	1093.10	1109.00	1093.10	1109.00	1109.00	1108.69	52	0.58	3	51	98.08
RECLTD	N8	09-May-2023	1045.55	1045.00	1048.00	1045.00	1048.00	1048.00	1045.86	664	6.94	4	664	100.00
RECLTD	N9	09-May-2023	1190.00	1199.00	1200.00	1190.00	1190.17	1190.77	1198.00	1100	13.18	12	940	85.45
RECLTD	NE	09-May-2023	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	6	0.06	1	6	100.00
REDINGTON	EQ	09-May-2023	175.40	175.55	176.00	169.10	171.00	170.10	173.45	1763715	3059.12	13025	1265696	71.76
REFEX	EQ	09-May-2023	323.65	328.00	334.00	321.00	324.00	324.45	328.70	158116	519.72	3707	87055	55.06
REGENCERAM	BE	09-May-2023	25.05	25.00	25.05	23.80	24.00	24.45	24.19	7416	1.79	68	-	-
RELAXO	EQ	09-May-2023	843.55	843.50	849.60	836.00	845.00	842.80	842.83	62112	523.50	6313	32663	52.59
RELCAPITAL	BE	09-May-2023	9.30	9.40	9.40	9.05	9.25	9.15	9.28	430139	39.90	1117	-	-
RELCHEMQ	EQ	09-May-2023	174.25	174.95	174.95	171.55	173.05	173.45	173.39	2152	3.73	131	1329	61.76
RELIABLE	SM	09-May-2023	56.55	59.00	59.35	59.00	59.35	59.35	59.18	4800	2.84	2	4800	100.00
RELIANCE	EQ	09-May-2023	2471.90	2475.00	2486.80	2463.25	2476.70	2479.55	2476.94	2983468	73898.73	167950	1471944	49.34
RELIGARE	EQ	09-May-2023	160.60	161.00	163.80	159.50	161.25	161.80	161.40	282979	456.73	6355	124514	44.00
RELINFRA	EQ	09-May-2023	152.45	151.10	153.40	148.45	150.50	150.30	150.67	1732308	2610.08	10215	978075	56.46
REMSONSIND	EQ	09-May-2023	219.75	219.90	219.90	214.05	217.20	217.20	217.46	1327	2.89	92	837	63.07
RENUKA	EQ	09-May-2023	46.25	46.25	46.80	44.30	44.65	44.55	45.37	8278971	3756.14	18374	3870920	46.76
REPCOHOME	EQ	09-May-2023	200.00	202.00	209.65	201.25	204.20	203.55	204.48	543297	1110.91	10379	380590	70.05
REPL	EQ	09-May-2023	183.10	185.75	187.50	182.00	182.00	182.80	183.81	11491	21.12	180	9672	84.17
REPRO	EQ	09-May-2023	401.35	401.15	409.90	399.00	406.00	403.30	405.49	8436	34.21	649	5235	62.06
RESPONIND	EQ	09-May-2023	151.45	154.90	157.50	149.85	155.00	156.40	153.81	115713	177.98	1844	32722	28.28
REVATHI	EQ	09-May-2023	1418.75	1427.70	1471.45	1362.55	1373.00	1373.85	1412.87	12682	179.18	1317	8022	63.26
REXPIPES	SM	09-May-2023	42.30	44.40	44.40	43.45	43.45	43.45	43.93	8000	3.51	2	8000	100.00
RGL	EQ	09-May-2023	90.45	92.50	92.50	89.10	89.10	89.30	90.50	80260	72.64	718	12917	16.09
RHFL	BE	09-May-2023	3.15	3.20	3.20	3.05	3.10	3.05	3.09	558071	17.23	673	-	-
RHIM	EQ	09-May-2023	673.25	672.00	679.80	661.10	667.80	667.30	671.66	191079	1283.39	8179	100750	52.73
RHL	BE	09-May-2023	98.50	100.00	103.40	99.00	103.40	103.40	103.20	87559	90.36	185	-	-
RICHA	SM	09-May-2023	107.00	101.65	102.00	101.65	101.65	101.65	101.74	4000	4.07	4	3000	75.00
RICOAUTO	EQ	09-May-2023	70.15	70.50	71.70	69.75	70.10	70.00	70.85	488287	345.94	3327	167338	34.27
RIIL	EQ	09-May-2023	881.65	884.50	894.70	867.05	874.70	874.05	880.95	223137	1965.73	8647	54889	24.60
RITCO	EQ	09-May-2023	175.50	177.00	185.40	175.15	175.25	176.00	179.25	6294	11.28	270	3797	60.33
RITES	EQ	09-May-2023	422.35	424.00	426.70	404.05	407.00	406.75	414.16	923742	3825.77	20643	282046	30.53
RKDL	BE	09-May-2023	17.45	17.55	17.70	16.90	16.90	17.00	17.23	21980	3.79	121	-	-
RKEC	EQ	09-May-2023	67.50	68.45	70.65	67.00	68.00	68.30	69.61	54876	38.20	400	40179	73.22
RKFORGE	EQ	09-May-2023	347.00	349.00	353.55	336.90	340.80	340.80	345.73	415319	1435.89	10561	169103	40.72
RMCL	BZ	09-May-2023	1.75	1.80	1.80	1.80	1.80	1.80	1.80	13308	0.24	12	-	-
RMDRIP	SM	09-May-2023	47.15	47.15	49.50	44.80	49.50	49.50	47.44	54000	25.62	20	44000	81.48
RML	EQ	09-May-2023	474.70	477.00	493.95	477.00	484.00	482.15	486.80	59432	289.32	3166	22371	37.64
RNAVAL	BZ	09-May-2023	2.25	2.35	2.35	2.30	2.35	2.35	2.34	802909	18.80	526	-	-
ROHLTD	EQ	09-May-2023	339.25	339.00	348.95	331.10	337.10	337.15	339.51	84253	286.05	2019	35759	42.44
ROLEXRINGS	EQ	09-May-2023	1865.95	1865.55	1869.60	1847.40	1855.20	1861.15	1857.74	22505	418.09	2866	17265	76.72
ROLLT	EQ	09-May-2023	1.05	1.05	1.10	1.05	1.10	1.10	1.06	134068	1.43	103	104881	78.23
ROML	EQ	09-May-2023	41.45	41.50	42.80	40.15	40.15	40.75	41.31	1666	0.69	90	959	57.56
ROSSARI	EQ	09-May-2023	689.80	690.00	711.85	683.50	695.50	696.90	696.11	136633	951.12	6566	72475	53.04
ROSSELLIND	EQ	09-May-2023	260.70	261.00	266.35	259.30	260.10	260.80	262.70	16106	42.31	666	10130	62.90
ROTO	EQ	09-May-2023	609.50	604.75	618.50	604.75	614.00	611.25	611.07	27207	166.25	6416	8736	32.11
ROUTE	EQ	09-May-2023	1290.85	1291.00	1300.00	1285.00	1290.00	1290.00	1291.45	66433	857.95	4921	29739	44.77
RPGLIFE	EQ	09-May-2023	779.30	784.40	788.00	771.20	777.60	776.25	777.16	15632	121.49	2115	9850	63.01
RPOWER	EQ	09-May-2023	12.15	12.20	12.30	11.95	12.05	12.00	12.11	20934654	2535.22	11416	7709205	36.83
RPPINFRA	EQ	09-May-2023	42.90	42.95	43.70	42.30	43.50	43.10	43.00	68292	29.36	571	35614	52.15
RPPL	EQ	09-May-2023	148.00	148.45	149.55	147.25	148.05	147.85	148.26	7684	11.39	187	6025	78.41
RPSGVENT	EQ	09-May-2023	428.65	434.50	462.65	426.90	450.60	452.90	448.55	162354	728.24	7486	73953	45.55
RSSOFTWARE	BE	09-May-2023	36.15	36.70	36.70	34.35	34.35	34.35	35.03	99716	34.93	425	-	-
RSWM	EQ	09-May-2023	179.85	180.15	183.80	179.00	179.50	179.55	181.05	48570	87.93	1452	29484	60.70
RSYSTEMS	EQ	09-May-2023	250.70	251.15	251.20	244.20	245.40	244.95	247.98	170472	422.73	2863	90890	53.32
RTNINDIA	EQ	09-May-2023	40.05	40.20	40.60	39.50	40.30	39.90	39.98	697437	278.81	3032	349906	50.17
RTNPOWER	EQ	09-May-2023	3.20	3.25	3.25	3.15	3.20	3.15	3.21	4338886	139.10	2228	2630571	60.63
RUBYMILLS	EQ	09-May-2023	182.65	183.25	188.00	179.05	180.05	180.45	182.01	17039	31.01	645	9223	54.13
RUCHINFRA	BE	09-May-2023	8.90	9.05	9.30	9.05	9.30	9.30	9.27	118722	11.00	209	-	-
RUCHIRA	EQ	09-May-2023	106.35	108.00	113.65	107.05	109.25	109.25	110.78	339552	376.15	3765	132341	38.98
RUPA	EQ	09-May-2023	251.00	251.30	266.80	251.30	257.40	256.90	261.46	754000	1971.42	14356	213460	28.31
RUSHIL	EQ	09-May-2023	266.20	267.00	278.00	266.20	270.10	269.75	270.98	68188	184.77	2880	34620	50.77
RUSTOMJEE	EQ	09-May-2023	448.65	448.65	468.90	446.20	461.00	459.85	457.60	34985	160.09	6491	21949	62.74
RVHL	EQ	09-May-2023	26.65	27.30	27.50	25.10	25.35	25.50	26.03	26497	6.90	180	19879	75.02
RVNL	EQ	09-May-2023	135.00	135.00	137.45	128.25	128.25	128.25	130.86	28750628	37622.74	142729	11261583	39.17
SABAR	SM	09-May-2023	14.45	14.50	14.50	14.50	14.50	14.50	14.50	10000	1.45	1	10000	100.00
SABTN	BE	09-May-2023	1.50	1.45	1.55	1.45	1.55	1.55	1.48	2908	0.04	14	-	-
SADBHAV	EQ	09-May-2023	11.10	11.10	11.25	10.75	10.95	10.90	10.94	229036	25.06	526	123504	53.92
SADBHIN	EQ	09-May-2023	3.80	3.75	3.85	3.75	3.85	3.80	3.81	77257	2.94	102	57056	73.85
SADHNANIQ	EQ	09-May-2023	130.80	134.00	135.45	129.00	130.40	130.20	131.43	34041	44.74	664	21760	63.92
SAFARI	EQ	09-May-2023	2422.65	2444.25	2456.60	2433.85	2456.60	2444.85	2446.23	5726	140.07	1209	3643	63.62
SAGARDEEP	EQ	09-May-2023	21.65	21.25	22.20	21.25	21.75	21.55	21.78	7197	1.57	100	5935	82.46
SAGCEM	EQ	09-May-2023	195.00	196.00	198.00	194.00	194.90	195.05	196.35	66713	130.99	1923	34038	51.02
SAH	EQ	09-May-2023	76.45	75.05	82.00	75.05	80.10	80.15	77.72	463491	360.20	3098	214388	46.26
SAHYADRI	EQ	09-May-2023	366.35	369.40	376.35	355.55	361.10	363.65	369.70	4352	16.09	538	2426	55.74
SAIL	EQ	09-May-2023	84.30	84.20	85.15	83.65	84.25	84.20	84.51	13523848	11428.77	24967	5341024	39.49
SAKAR	EQ	09-May-2023	219.10	216.65	221.00	216.65	217.05	217.60	218.62	8326	18.20	243	4635	55.67
SAKHTISUG	EQ	09-May-2023	23.50	23.55	24.00	23.25	23.25	23.30	23.56	177804	41.89	690	81081	45.60
SAKSOFT	EQ	09-May-2023	177.00	177.00	185.85	176.00	185.85	185.85	184.33	366818	676.15	4247	216381	58.99
SAKUMA	EQ	09-May-2023	12.35	12.45	12.80	12.30	12.40	12.40	12.40	358065	44.41	636	235866	65.87
SALASAR	EQ	09-May-2023	42.55	42.60	43.95	42.10	42.90	42.75	43.04	404596	174.15	2105	205464	50.78
SALONA	EQ	09-May-2023	259.20	262.80	262.80	254.50	261.55	261.05	260.71	2061	5.37	164	1066	51.72
SALSTEEL	EQ	09-May-2023	18.00	18.30	18.30	17.95	17.95	18.00	18.05	91426	16.51	483	77138	84.37
SALZERELEC	EQ	09-May-2023	308.25	309.65	312.00	302.40	305.05	305.25	306.37	64160	196.57	2573	37697	58.75
SAMBHAAV	EQ	09-May-2023	2.85	2.80	2.90	2.80	2.85	2.85	2.85	33538	0.96	55	25058	74.72
SANCO	BZ	09-May-2023	8.00	8.00	8.00	7.65	7.70	7.70	7.91	1855	0.15	11	-	-
SANDESH	EQ	09-May-2023	922.75	935.75	935.75	916.10	918.55	920.60	922.57	953	8.79	119	588	61.70
SANDHAR	EQ	09-May-2023	217.85	215.50	219.30	215.50	217.10	216.85	217.18	13326	28.94	513	7778	58.37
SANGAMIND	EQ	09-May-2023	242.60	243.60	249.00	242.50	249.00	246.30	245.63	9756	23.96	649	5428	55.64
SANGHIIND	EQ	09-May-2023	71.30	72.25	72.25	69.30	70.00	69.75	70.32	501196	352.45	2554	321068	64.06
SANGHVIMOV	EQ	09-May-2023	404.35	406.90	411.40	392.15	396.30	396.50	400.77	182437	731.15	7884	96423	52.85
SANGINITA	EQ	09-May-2023	19.35	19.15	19.80	19.15	19.65	19.55	19.48	11607	2.26	103	7851	67.64
SANOFI	EQ	09-May-2023	5569.15	5570.00	5610.55	5555.00	5569.95	5572.95	5595.48	22300	1247.79	3864	16761	75.16
SANSERA	EQ	09-May-2023	740.65	738.00	747.75	734.20	736.00	738.20	740.78	23241	172.17	4548	14581	62.74
SAPPHIRE	EQ	09-May-2023	1319.45	1335.00	1338.90	1285.70	1294.60	1292.50	1312.81	55941	734.40	3867	43057	76.97
SARDAEN	EQ	09-May-2023	1126.45	1126.40	1131.60	1101.05	1108.20	1113.15	1112.76	18647	207.50	2989	9542	51.17
SAREGAMA	EQ	09-May-2023	335.00	336.90	336.90	330.60	333.00	332.95	333.05	81933	272.88	4054	53659	65.49
SARLAPOLY	EQ	09-May-2023	41.50	41.95	41.95	39.50	39.80	39.75	40.37	101775	41.08	895	67268	66.09
SARVESHWAR	EQ	09-May-2023	74.25	75.10	75.70	72.00	72.05	72.60	73.51	16648	12.24	186	13535	81.30
SASKEN	EQ	09-May-2023	819.00	815.10	826.95	815.10	826.00	821.85	822.45	5466	44.95	610	2606	47.68
SASTASUNDR	EQ	09-May-2023	235.00	235.55	239.05	231.35	235.00	235.25	236.61	13890	32.86	557	7319	52.69
SATIA	EQ	09-May-2023	116.30	116.85	119.00	115.60	115.80	116.00	117.55	210295	247.20	2382	110925	52.75
SATIN	EQ	09-May-2023	171.80	172.20	173.15	162.25	163.30	163.45	167.19	345894	578.32	10207	225617	65.23
SATINDLTD	EQ	09-May-2023	62.60	63.00	69.50	62.50	68.00	67.55	66.93	660192	441.85	3372	400084	60.60
SBC	EQ	09-May-2023	21.75	21.95	21.95	21.00	21.25	21.45	21.43	2786987	597.36	3238	1076701	38.63
SBCL	EQ	09-May-2023	507.60	513.00	535.00	506.05	513.50	512.75	522.30	135902	709.81	10173	46805	34.44
SBGLP	EQ	09-May-2023	193.00	192.45	195.80	187.00	195.00	192.45	192.37	2159	4.15	175	1573	72.86
SBICARD	EQ	09-May-2023	814.90	814.90	823.00	810.70	817.00	820.70	818.77	1681575	13768.22	51557	973019	57.86
SBIETFCON	EQ	09-May-2023	77.25	77.25	78.00	77.00	77.10	77.11	77.43	15676	12.14	73	14446	92.15
SBIETFIT	EQ	09-May-2023	290.70	290.70	293.86	290.70	292.54	292.77	292.30	9856	28.81	235	5813	58.98
SBIETFPB	EQ	09-May-2023	219.21	220.20	220.50	218.56	218.56	218.85	219.91	2444	5.37	60	1836	75.12
SBIETFQLTY	EQ	09-May-2023	155.81	155.96	157.00	155.87	156.01	156.29	156.48	18177	28.44	76	10295	56.64
SBILIFE	EQ	09-May-2023	1182.35	1183.95	1189.95	1176.90	1185.00	1183.15	1183.63	1412254	16715.92	63604	703970	49.85
SBIN	EQ	09-May-2023	583.60	585.00	586.45	572.10	573.70	573.50	576.83	18959065	109361.68	247801	7337137	38.70
SCAPDVR	EQ	09-May-2023	18.15	18.10	18.40	17.80	18.00	18.10	18.15	1860858	337.81	558	1249527	67.15
SCHAEFFLER	EQ	09-May-2023	2859.85	2869.65	2869.65	2822.15	2841.90	2839.80	2837.72	91414	2594.08	15888	55199	60.38
SCHAND	EQ	09-May-2023	208.10	208.00	211.95	208.00	208.80	208.50	209.21	37309	78.06	2677	16497	44.22
SCHNEIDER	EQ	09-May-2023	177.65	178.75	187.40	177.45	183.55	182.45	183.46	996378	1827.96	12838	367877	36.92
SCI	EQ	09-May-2023	96.40	97.05	97.65	93.70	94.15	94.20	95.85	1102478	1056.76	7418	590794	53.59
SCPL	EQ	09-May-2023	500.70	510.00	510.00	488.10	495.90	494.50	503.53	32706	164.68	1840	8737	26.71
SDBL	EQ	09-May-2023	188.10	189.80	195.00	180.80	182.00	181.70	186.98	681229	1273.74	9956	407002	59.75
SDL24BEES	EQ	09-May-2023	113.07	113.01	113.20	113.01	113.20	113.20	113.15	973	1.10	24	686	70.50
SDL26BEES	EQ	09-May-2023	112.90	112.80	113.00	112.80	112.95	112.95	112.83	294	0.33	17	251	85.37
SEAMECLTD	EQ	09-May-2023	710.75	712.00	748.90	712.00	735.00	734.25	729.29	27556	200.96	2216	14989	54.39
SECURCRED	EQ	09-May-2023	24.50	24.95	25.15	24.10	24.60	24.70	24.76	530431	131.34	701	418237	78.85
SECURKLOUD	EQ	09-May-2023	32.85	32.80	32.80	31.90	32.05	32.25	32.39	18095	5.86	291	11856	65.52
SEJALLTD	BE	09-May-2023	253.50	253.00	253.00	241.10	251.50	245.05	243.51	2743	6.68	45	-	-
SELAN	EQ	09-May-2023	287.40	289.70	290.00	272.40	275.10	274.35	279.97	87995	246.36	2589	55496	63.07
SELMC	BE	09-May-2023	153.90	150.85	150.85	150.85	150.85	150.85	150.85	2634	3.97	98	-	-
SEPC	EQ	09-May-2023	10.45	10.45	10.65	10.40	10.65	10.55	10.57	794335	83.95	996	528524	66.54
SEPOWER	EQ	09-May-2023	14.05	14.00	14.30	13.60	14.00	13.95	13.97	18543	2.59	159	11251	60.68
SEQUENT	EQ	09-May-2023	80.65	81.25	83.60	80.05	81.45	81.30	81.81	1291736	1056.82	8585	386781	29.94
SERVOTECH	BE	09-May-2023	58.20	61.10	61.10	61.10	61.10	61.10	61.10	173967	106.29	373	-	-
SESHAPAPER	EQ	09-May-2023	289.10	290.00	293.25	287.40	287.50	288.30	290.62	100743	292.78	3340	47759	47.41
SETCO	BE	09-May-2023	6.95	7.15	7.15	6.80	6.85	6.90	6.95	36054	2.51	103	-	-
SETF10GILT	EQ	09-May-2023	215.30	215.00	215.45	214.96	215.45	215.32	215.37	4638	9.99	19	4519	97.43
SETFGOLD	EQ	09-May-2023	53.57	53.87	53.89	53.54	53.87	53.87	53.79	561028	301.77	2331	417817	74.47
SETFNIF50	EQ	09-May-2023	188.80	189.39	189.53	188.40	188.89	188.81	189.11	1197172	2263.99	2103	1161350	97.01
SETFNIFBK	EQ	09-May-2023	433.45	435.00	436.00	432.50	432.95	432.81	435.04	18560	80.74	713	10380	55.93
SETFNN50	EQ	09-May-2023	422.02	424.89	425.45	421.25	421.60	422.13	423.45	23135	97.96	794	9614	41.56
SEYAIND	EQ	09-May-2023	20.90	21.30	21.30	21.30	21.30	21.30	21.30	772	0.16	7	772	100.00
SFL	EQ	09-May-2023	1042.30	1043.25	1058.50	1040.55	1050.00	1049.90	1048.99	7199	75.52	1490	3632	50.45
SGBAPR28I	GB	09-May-2023	5870.49	5865.00	5880.00	5850.00	5850.00	5854.56	5871.77	480	28.18	50	407	84.79
SGBAUG24	GB	09-May-2023	6107.19	6105.00	6105.00	6090.08	6105.00	6092.07	6094.71	258	15.72	40	223	86.43
SGBAUG27	GB	09-May-2023	5948.00	5948.00	5948.00	5890.00	5890.00	5897.52	5906.40	50	2.95	18	44	88.00
SGBAUG28V	GB	09-May-2023	5877.22	5877.22	5910.00	5876.22	5900.00	5904.83	5900.38	1292	76.23	160	1205	93.27
SGBAUG29V	GB	09-May-2023	5875.00	5841.00	5898.00	5841.00	5878.99	5871.96	5871.22	357	20.96	68	208	58.26
SGBAUG30	GB	09-May-2023	5869.76	5876.00	5904.00	5852.01	5900.00	5862.59	5874.89	235	13.81	67	185	78.72
SGBD29VIII	GB	09-May-2023	5848.00	5848.00	5879.00	5848.00	5856.60	5866.02	5864.71	689	40.41	68	462	67.05
SGBDC27VII	GB	09-May-2023	5899.94	5899.79	5899.79	5835.42	5899.34	5899.34	5848.11	32	1.87	6	30	93.75
SGBDE30III	GB	09-May-2023	5975.00	5975.00	5975.00	5851.00	5949.90	5949.90	5941.14	216	12.83	75	164	75.93
SGBDEC25	GB	09-May-2023	6100.00	6174.00	6174.00	6174.00	6174.00	6174.00	6174.00	1	0.06	1	1	100.00
SGBDEC2512	GB	09-May-2023	6000.01	6174.00	6174.00	6174.00	6174.00	6174.00	6174.00	2	0.12	2	2	100.00
SGBDEC2513	GB	09-May-2023	6118.37	6100.37	6100.37	6100.37	6100.37	6100.37	6100.37	1	0.06	1	1	100.00
SGBFEB24	GB	09-May-2023	6067.84	6065.00	6085.00	6037.00	6065.00	6068.60	6066.39	87	5.28	15	82	94.25
SGBFEB27	GB	09-May-2023	5991.00	5991.00	5991.00	5950.00	5950.00	5950.00	5950.88	93	5.53	4	93	100.00
SGBFEB29XI	GB	09-May-2023	5850.00	5887.00	5887.00	5813.00	5870.00	5845.23	5849.53	46	2.69	17	37	80.43
SGBJ28VIII	GB	09-May-2023	5805.57	5875.00	5875.00	5875.00	5875.00	5875.00	5875.00	2	0.12	1	2	100.00
SGBJAN26	GB	09-May-2023	6101.00	6003.00	6100.00	6003.00	6100.00	6100.00	6034.77	31	1.87	5	31	100.00
SGBJAN27	GB	09-May-2023	6000.00	5960.00	5960.00	5960.00	5960.00	5960.00	5960.00	5	0.30	2	5	100.00
SGBJAN29IX	GB	09-May-2023	5846.25	5820.00	5900.00	5820.00	5900.00	5886.11	5873.90	507	29.78	73	494	97.44
SGBJAN29X	GB	09-May-2023	5898.18	5895.00	5900.00	5850.00	5900.00	5898.78	5881.03	157	9.23	22	99	63.06
SGBJAN30IX	GB	09-May-2023	5841.66	5850.00	5872.00	5836.10	5871.00	5871.98	5857.84	360	21.09	40	307	85.28
SGBJU29III	GB	09-May-2023	5847.75	5848.00	5890.00	5832.00	5871.99	5871.94	5863.64	93	5.45	27	62	66.67
SGBJUL25	GB	09-May-2023	6100.37	6100.00	6105.00	6013.50	6100.00	6100.00	6091.10	277	16.87	15	257	92.78
SGBJUL27	GB	09-May-2023	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	5900.00	12	0.71	2	12	100.00
SGBJUL28IV	GB	09-May-2023	5854.82	5854.82	5900.00	5828.00	5880.00	5880.00	5878.00	638	37.50	71	529	82.92
SGBJUL29IV	GB	09-May-2023	5840.50	5885.00	5885.00	5845.00	5860.00	5860.00	5874.30	220	12.92	19	187	85.00
SGBJUN27	GB	09-May-2023	5955.00	5899.00	5899.00	5899.00	5899.00	5899.00	5899.00	20	1.18	6	20	100.00
SGBJUN28	GB	09-May-2023	5850.99	5850.99	5888.00	5850.99	5851.50	5861.00	5872.20	18	1.06	11	16	88.89
SGBJUN29II	GB	09-May-2023	5851.99	5859.00	5880.00	5851.00	5855.00	5854.50	5862.77	161	9.44	17	141	87.58
SGBJUN30	GB	09-May-2023	5873.70	5873.70	5888.00	5873.70	5888.00	5888.00	5875.91	48	2.82	23	48	100.00
SGBMAR24	GB	09-May-2023	6017.50	6050.00	6050.00	6033.00	6033.00	6039.49	6040.33	119	7.19	22	119	100.00
SGBMAR25	GB	09-May-2023	6011.70	6021.00	6079.00	6021.00	6079.00	6078.76	6069.50	74	4.49	7	50	67.57
SGBMAR28X	GB	09-May-2023	5825.00	5842.00	5842.00	5842.00	5842.00	5842.00	5842.00	14	0.82	1	14	100.00
SGBMAR30X	GB	09-May-2023	5850.00	5835.00	5900.00	5835.00	5866.00	5866.00	5863.19	90	5.28	18	67	74.44
SGBMAR31IV	GB	09-May-2023	6006.90	6005.00	6005.00	5911.00	5970.21	5973.88	5979.92	633	37.85	136	552	87.20
SGBMAY25	GB	09-May-2023	6021.71	6015.00	6070.00	6015.00	6021.00	6020.00	6032.10	10	0.60	8	7	70.00
SGBMAY26	GB	09-May-2023	5932.02	5932.00	6050.00	5932.00	6050.00	6050.00	5965.71	7	0.42	2	7	100.00
SGBMAY28	GB	09-May-2023	5853.47	5853.47	5886.00	5853.47	5866.00	5865.77	5868.18	682	40.02	45	560	82.11
SGBMAY29I	GB	09-May-2023	5859.99	5880.00	5900.00	5870.00	5875.00	5874.59	5873.98	695	40.82	88	598	86.04
SGBMR29XII	GB	09-May-2023	5823.98	5823.98	5859.00	5812.00	5842.00	5843.84	5842.29	178	10.40	36	114	64.04
SGBN28VIII	GB	09-May-2023	5901.98	5900.00	5945.00	5899.90	5940.00	5938.00	5912.07	386	22.82	55	241	62.44
SGBNOV23	GB	09-May-2023	6103.00	6109.00	6158.00	6109.00	6158.00	6117.78	6113.99	35	2.14	10	34	97.14
SGBNOV24	GB	09-May-2023	6093.22	6100.00	6100.00	6026.00	6026.00	6055.48	6075.26	184	11.18	18	184	100.00
SGBNOV258	GB	09-May-2023	6050.00	6075.00	6075.00	6075.00	6075.00	6075.00	6075.00	2	0.12	1	2	100.00
SGBNV29VII	GB	09-May-2023	5837.23	5837.23	5853.00	5837.23	5853.00	5850.21	5845.33	649	37.94	64	618	95.22
SGBOC28VII	GB	09-May-2023	5833.19	5875.00	5875.00	5840.00	5853.00	5853.00	5857.21	107	6.27	31	107	100.00
SGBOCT25V	GB	09-May-2023	6000.00	5940.00	5940.00	5940.00	5940.00	5940.00	5940.00	15	0.89	2	15	100.00
SGBOCT27VI	GB	09-May-2023	5900.00	5900.00	5900.00	5825.01	5836.11	5836.11	5833.87	21	1.23	3	21	100.00
SGBSEP24	GB	09-May-2023	6020.00	6060.00	6086.99	6015.00	6069.00	6017.40	6043.69	301	18.19	15	294	97.67
SGBSEP27	GB	09-May-2023	5890.00	5901.00	5901.00	5860.00	5860.00	5860.00	5880.50	20	1.18	2	20	100.00
SGBSEP28VI	GB	09-May-2023	5849.21	5890.00	5949.00	5835.00	5835.00	5849.70	5856.97	603	35.32	50	568	94.20
SGBSEP29VI	GB	09-May-2023	5850.00	5840.00	5929.30	5825.00	5929.00	5911.23	5869.40	703	41.26	63	584	83.07
SGIL	EQ	09-May-2023	129.25	127.00	129.00	125.35	128.70	126.85	127.56	3257	4.15	157	1692	51.95
SGL	EQ	09-May-2023	15.60	16.30	16.70	15.00	15.70	15.90	16.09	75616	12.16	493	37654	49.80
SHAHALLOYS	EQ	09-May-2023	51.80	52.25	54.05	51.40	51.50	52.65	53.08	29150	15.47	248	23666	81.19
SHAILY	EQ	09-May-2023	1181.55	1215.00	1224.90	1180.15	1200.00	1199.35	1204.54	1886	22.72	348	1090	57.79
SHAKTIPUMP	EQ	09-May-2023	423.05	423.00	428.15	416.55	421.20	419.20	422.85	59202	250.34	3144	34080	57.57
SHALBY	EQ	09-May-2023	140.55	140.00	141.95	136.30	136.80	136.85	138.67	136525	189.32	3065	82253	60.25
SHALPAINTS	EQ	09-May-2023	145.05	145.05	149.50	145.05	145.60	145.90	147.55	93326	137.70	1022	51048	54.70
SHANKARA	EQ	09-May-2023	652.70	650.75	659.00	646.00	646.95	648.45	653.15	88690	579.28	2259	72063	81.25
SHANTI	EQ	09-May-2023	15.60	15.60	15.60	15.30	15.40	15.40	15.45	3909	0.60	35	2425	62.04
SHANTIGEAR	EQ	09-May-2023	366.00	369.00	383.00	368.95	375.00	371.85	375.53	110057	413.29	4646	45591	41.42
SHARDACROP	EQ	09-May-2023	471.60	476.50	476.50	466.40	469.60	467.85	469.56	46038	216.17	2407	26927	58.49
SHARDAMOTR	EQ	09-May-2023	754.40	754.40	768.95	742.55	745.10	747.30	758.84	21315	161.75	2402	13547	63.56
SHAREINDIA	EQ	09-May-2023	1207.85	1208.00	1220.00	1197.30	1200.00	1212.80	1211.86	49457	599.35	2084	13397	27.09
SHAREINDIA	W1	09-May-2023	714.80	714.00	740.00	714.00	716.05	719.75	722.78	25112	181.50	107	20467	81.50
SHARIABEES	EQ	09-May-2023	395.17	399.39	399.39	394.61	397.65	397.47	396.96	733	2.91	60	536	73.12
SHEMAROO	EQ	09-May-2023	121.90	124.00	124.00	117.25	118.00	118.25	119.89	46174	55.36	1192	32634	70.68
SHERA	SM	09-May-2023	97.45	97.00	97.65	96.50	96.50	96.80	97.00	58000	56.26	28	44000	75.86
SHIGAN	SM	09-May-2023	74.00	78.35	88.70	78.35	86.00	86.00	85.18	45000	38.33	15	33000	73.33
SHILPAMED	EQ	09-May-2023	261.85	262.00	269.70	258.35	260.00	260.45	264.62	569620	1507.30	10083	168957	29.66
SHIVALIK	EQ	09-May-2023	723.15	719.40	729.90	704.10	712.05	718.85	718.96	6916	49.72	775	3729	53.92
SHIVAMAUTO	EQ	09-May-2023	27.50	27.75	28.00	26.75	26.75	26.90	27.14	60156	16.32	442	48384	80.43
SHIVAMILLS	BE	09-May-2023	83.80	82.95	85.50	80.00	80.70	80.80	81.74	9025	7.38	105	-	-
SHIVATEX	EQ	09-May-2023	122.60	123.00	125.60	119.30	120.40	121.20	122.51	6883	8.43	282	3772	54.80
SHK	EQ	09-May-2023	110.50	111.60	111.60	108.10	108.10	108.50	109.48	90142	98.69	1876	57577	63.87
SHOPERSTOP	EQ	09-May-2023	683.90	683.90	697.95	676.10	695.00	692.35	687.72	68171	468.83	5074	31247	45.84
SHRADHA	EQ	09-May-2023	45.15	45.30	46.65	45.10	45.35	45.35	45.51	6587	3.00	73	4889	74.22
SHREDIGCEM	EQ	09-May-2023	75.65	76.00	77.45	74.00	74.20	74.50	75.62	512090	387.24	3787	289833	56.60
SHREECEM	EQ	09-May-2023	24571.40	24600.40	24741.30	24068.95	24150.00	24207.00	24317.49	23539	5724.09	9968	8045	34.18
SHREEPUSHK	EQ	09-May-2023	172.35	170.40	174.35	170.40	173.55	172.85	172.36	20844	35.93	675	12504	59.99
SHREERAMA	EQ	09-May-2023	11.40	11.55	11.55	11.25	11.25	11.30	11.37	18597	2.11	123	11183	60.13
SHRENIK	EQ	09-May-2023	1.15	1.10	1.15	1.10	1.10	1.10	1.11	814855	9.06	395	574859	70.55
SHREYANIND	EQ	09-May-2023	169.90	172.00	174.95	168.75	171.00	170.65	172.53	43164	74.47	949	23680	54.86
SHREYAS	EQ	09-May-2023	325.75	328.25	332.65	313.30	316.00	317.65	322.61	65596	211.62	2375	35763	54.52
SHRIPISTON	BE	09-May-2023	1233.40	1295.05	1295.05	1295.05	1295.05	1295.05	1295.05	8394	108.71	108	-	-
SHRIRAMFIN	EQ	09-May-2023	1347.90	1358.70	1400.00	1345.70	1349.50	1348.25	1368.67	943591	12914.61	40883	320446	33.96
SHRIRAMFIN	YH	09-May-2023	995.50	998.00	999.95	996.00	996.00	996.00	997.50	157	1.57	10	147	93.63
SHRIRAMFIN	YI	09-May-2023	1036.62	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	1	0.01	1	1	100.00
SHRIRAMFIN	YK	09-May-2023	1075.80	1068.00	1072.00	1068.00	1072.00	1072.00	1071.58	485	5.20	18	485	100.00
SHRIRAMFIN	YL	09-May-2023	1102.37	1103.05	1106.00	1100.50	1103.20	1105.40	1103.60	1190	13.13	15	1190	100.00
SHRIRAMFIN	YN	09-May-2023	1520.46	1525.00	1525.00	1520.80	1524.95	1524.82	1522.44	1645	25.04	64	1645	100.00
SHRIRAMFIN	YO	09-May-2023	1003.80	1000.00	1002.00	993.75	999.00	999.00	999.08	225	2.25	6	189	84.00
SHRIRAMFIN	YP	09-May-2023	1035.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	5	0.05	1	5	100.00
SHRIRAMFIN	YR	09-May-2023	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	10	0.10	1	10	100.00
SHRIRAMFIN	YS	09-May-2023	1088.00	1078.00	1078.00	1076.00	1076.00	1076.00	1077.82	22	0.24	2	22	100.00
SHRIRAMFIN	YU	09-May-2023	1495.00	1502.80	1502.80	1495.00	1495.00	1495.44	1498.72	355	5.32	9	355	100.00
SHRIRAMFIN	YV	09-May-2023	1010.00	1004.10	1004.10	1004.10	1004.10	1004.10	1004.10	100	1.00	3	100	100.00
SHRIRAMFIN	Z8	09-May-2023	1070.00	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	30	0.32	3	30	100.00
SHRIRAMPPS	EQ	09-May-2023	65.90	65.85	66.80	64.55	64.85	64.75	65.68	145131	95.33	1676	68216	47.00
SHUBHLAXMI	SM	09-May-2023	89.45	93.90	93.90	93.00	93.90	93.90	93.88	74000	69.47	63	64000	86.49
SHYAMCENT	EQ	09-May-2023	18.90	19.20	19.30	18.90	18.90	18.95	19.10	205968	39.33	827	147609	71.67
SHYAMMETL	EQ	09-May-2023	298.90	299.00	305.80	295.10	297.45	296.55	299.75	97445	292.09	2453	52667	54.05
SIDDHIKA	SM	09-May-2023	191.45	191.00	191.00	181.90	181.90	181.90	184.20	8000	14.74	4	6000	75.00
SIEMENS	EQ	09-May-2023	3689.75	3723.00	3724.25	3632.40	3650.15	3664.60	3687.20	474423	17492.91	52480	278457	58.69
SIGACHI	EQ	09-May-2023	248.35	249.50	264.90	249.00	253.30	253.20	257.58	236870	610.13	8649	68964	29.11
SIGIND	EQ	09-May-2023	38.75	38.70	39.05	38.05	38.20	38.25	38.37	15954	6.12	205	11507	72.13
SIGMA	SM	09-May-2023	247.00	240.00	246.25	239.90	246.25	246.25	240.88	5250	12.65	7	5250	100.00
SIKKO	EQ	09-May-2023	79.10	83.00	83.00	73.00	74.75	75.50	77.15	60270	46.50	1266	41051	68.11
SIL	BE	09-May-2023	29.00	29.05	29.45	28.80	29.10	29.05	29.18	45514	13.28	377	-	-
SILGO	EQ	09-May-2023	18.50	18.50	18.50	17.80	18.25	18.05	18.11	22821	4.13	181	16276	71.32
SILINV	EQ	09-May-2023	325.30	325.30	329.40	312.60	318.95	319.05	324.88	411	1.34	61	356	86.62
SILLYMONKS	EQ	09-May-2023	19.75	19.70	19.70	18.80	18.90	18.90	18.94	39517	7.48	226	26650	67.44
SILVER	EQ	09-May-2023	77.79	77.79	78.25	77.55	77.72	77.85	77.85	54268	42.25	323	42563	78.43
SILVERBEES	EQ	09-May-2023	75.25	75.55	75.55	74.80	75.28	75.23	75.22	731033	549.88	2702	493348	67.49
SILVERETF	EQ	09-May-2023	76.67	77.59	77.71	76.00	76.60	76.54	76.57	49841	38.17	148	47637	95.58
SILVERTUC	EQ	09-May-2023	350.55	347.45	358.55	343.05	351.05	352.50	353.00	23095	81.53	540	2702	11.70
SIMBHALS	EQ	09-May-2023	25.15	25.15	25.40	24.35	24.40	24.55	24.90	36192	9.01	184	25247	69.76
SIMPLEXINF	EQ	09-May-2023	34.75	35.35	36.55	34.80	34.95	35.00	35.52	131736	46.79	510	83984	63.75
SINTERCOM	EQ	09-May-2023	103.75	104.20	104.50	101.30	101.40	101.55	102.72	752	0.77	24	460	61.17
SIRCA	EQ	09-May-2023	620.20	628.65	632.00	617.00	621.30	619.60	621.24	122303	759.80	5220	78525	64.21
SIS	EQ	09-May-2023	394.55	394.15	398.45	382.60	383.50	386.60	391.79	65330	255.96	3891	27597	42.24
SITINET	EQ	09-May-2023	1.00	1.00	1.00	0.95	1.00	1.00	0.97	752905	7.30	442	566613	75.26
SIYSIL	EQ	09-May-2023	521.15	523.55	527.65	515.10	518.95	517.95	520.58	66802	347.76	4804	28644	42.88
SJS	EQ	09-May-2023	472.70	473.90	479.00	469.95	479.00	476.15	474.05	18444	87.43	1134	11671	63.28
SJVN	EQ	09-May-2023	38.00	38.30	38.30	36.95	37.35	37.30	37.58	3609732	1356.42	7848	1680498	46.55
SKFINDIA	EQ	09-May-2023	4148.60	4160.00	4176.90	4125.05	4162.00	4156.15	4147.55	15192	630.10	3999	9395	61.84
SKIPPER	EQ	09-May-2023	123.00	124.25	126.10	122.40	123.00	123.35	124.28	272463	338.61	4567	169437	62.19
SKMEGGPROD	EQ	09-May-2023	141.70	140.10	143.75	138.00	140.95	139.45	140.77	41205	58.00	686	28358	68.82
SKP	SM	09-May-2023	178.20	180.00	194.00	171.00	185.00	191.40	183.95	40000	73.58	33	25000	62.50
SKYGOLD	EQ	09-May-2023	334.80	337.85	339.50	333.50	333.50	334.05	335.76	11497	38.60	712	7294	63.44
SMARTLINK	EQ	09-May-2023	152.95	153.00	158.00	153.00	153.55	153.65	155.43	12055	18.74	401	7672	63.64
SMCGLOBAL	EQ	09-May-2023	75.20	74.75	76.25	74.10	74.10	74.35	74.89	22630	16.95	222	19834	87.64
SMLISUZU	EQ	09-May-2023	976.25	977.90	983.65	927.30	932.10	931.75	943.65	24684	232.93	1870	14739	59.71
SMLT	EQ	09-May-2023	177.05	178.45	190.40	172.00	187.90	186.55	183.54	171482	314.73	4019	105457	61.50
SMSLIFE	EQ	09-May-2023	529.35	529.10	614.00	525.60	600.00	598.35	580.06	17594	102.06	983	9741	55.37
SMSPHARMA	EQ	09-May-2023	85.45	85.45	87.30	84.60	85.95	85.40	85.95	40437	34.75	603	31313	77.44
SNOWMAN	EQ	09-May-2023	35.90	35.70	36.70	35.70	35.75	36.05	36.23	173163	62.74	984	108916	62.90
SOBHA	EQ	09-May-2023	479.75	482.20	492.40	475.00	481.00	479.25	483.09	584532	2823.81	27176	201416	34.46
SOFTTECH	EQ	09-May-2023	153.95	154.20	156.35	152.65	154.00	153.90	154.84	580	0.90	70	364	62.76
SOLARA	EQ	09-May-2023	377.55	377.60	382.75	375.10	378.00	377.75	379.15	58913	223.37	6623	29958	50.85
SOLARINDS	EQ	09-May-2023	3783.55	3799.90	3819.80	3766.05	3775.00	3776.65	3792.70	28439	1078.60	4365	15232	53.56
SOLEX	SM	09-May-2023	410.00	428.00	428.00	399.00	399.00	401.35	403.54	5200	20.98	12	3600	69.23
SOMANYCERA	EQ	09-May-2023	555.90	550.35	558.05	545.00	545.20	545.00	546.72	29726	162.52	2037	19162	64.46
SOMATEX	BE	09-May-2023	18.00	18.90	18.90	18.90	18.90	18.90	18.90	47634	9.00	60	-	-
SOMICONVEY	EQ	09-May-2023	47.05	48.10	48.10	44.55	44.90	45.05	45.91	18662	8.57	235	14521	77.81
SONACOMS	EQ	09-May-2023	520.00	520.95	527.35	516.20	521.65	521.70	522.01	4720804	24642.89	80961	3205914	67.91
SONAMCLOCK	EQ	09-May-2023	49.60	49.40	50.45	47.60	47.70	48.70	48.98	3672	1.80	94	2749	74.86
SONATSOFTW	EQ	09-May-2023	867.30	873.00	873.00	838.00	848.00	846.55	857.20	165521	1418.84	8850	63436	38.33
SOTAC	SM	09-May-2023	115.90	115.05	115.05	114.00	115.00	115.00	114.71	6000	6.88	5	6000	100.00
SOTL	EQ	09-May-2023	278.00	275.10	279.15	274.95	276.50	275.75	276.03	36125	99.72	1505	23582	65.28
SOUTHBANK	EQ	09-May-2023	16.35	16.50	16.70	16.10	16.15	16.25	16.38	13618751	2230.11	9840	4496345	33.02
SOUTHWEST	EQ	09-May-2023	130.15	133.00	133.00	128.05	129.10	128.65	129.04	28719	37.06	269	4550	15.84
SPAL	EQ	09-May-2023	377.25	375.35	381.60	365.50	368.00	368.45	372.79	23306	86.88	2407	13358	57.32
SPANDANA	EQ	09-May-2023	669.45	668.80	668.80	640.70	642.00	644.60	652.14	60508	394.60	5512	35272	58.29
SPARC	EQ	09-May-2023	193.35	194.00	200.50	193.70	195.00	194.90	196.90	520492	1024.84	7380	124354	23.89
SPCENET	EQ	09-May-2023	17.00	17.00	17.00	16.60	16.70	16.85	16.85	1323470	223.01	307	1183542	89.43
SPECIALITY	EQ	09-May-2023	240.35	240.35	246.90	234.55	238.30	239.80	240.01	114102	273.86	3474	61385	53.80
SPENCERS	EQ	09-May-2023	62.10	62.00	63.45	60.65	61.40	61.00	61.86	87221	53.95	1425	41918	48.06
SPIC	EQ	09-May-2023	70.60	71.00	72.10	69.10	69.55	69.45	70.46	598640	421.81	3199	270468	45.18
SPLIL	EQ	09-May-2023	65.55	66.00	66.75	65.10	65.30	65.30	65.91	14328	9.44	380	9866	68.86
SPLPETRO	EQ	09-May-2023	374.25	374.25	378.05	373.50	377.85	376.25	375.92	50627	190.32	2603	32733	64.66
SPMLINFRA	BE	09-May-2023	35.30	35.30	37.05	35.30	35.75	35.75	36.83	146328	53.89	377	-	-
SPORTKING	EQ	09-May-2023	695.55	695.55	709.60	695.00	700.00	701.05	703.41	12189	85.74	1502	7519	61.69
SREEL	EQ	09-May-2023	184.40	187.05	187.05	183.75	185.40	184.35	185.65	8222	15.26	504	4746	57.72
SREIBNPNCD	NR	09-May-2023	141.74	135.00	135.00	135.00	135.00	135.00	135.00	5	0.01	1	5	100.00
SREIBNPNCD	NU	09-May-2023	130.00	135.00	135.00	120.00	125.00	120.71	122.06	85	0.10	5	80	94.12
SREIBNPNCD	NV	09-May-2023	156.00	157.00	157.00	130.00	130.00	130.00	152.50	60	0.09	3	57	95.00
SREIBNPNCD	NW	09-May-2023	121.35	143.99	143.99	120.00	120.00	120.00	133.00	30	0.04	4	30	100.00
SREIBNPNCD	YB	09-May-2023	160.00	160.00	160.00	160.00	160.00	160.00	160.00	10	0.02	1	10	100.00
SRF	EQ	09-May-2023	2546.15	2559.00	2636.00	2558.95	2589.00	2587.40	2604.26	1416918	36900.16	93309	479679	33.85
SRHHYPOLTD	EQ	09-May-2023	504.80	509.75	516.70	498.00	502.00	500.50	509.26	31563	160.74	2324	17687	56.04
SRIRAM	ST	09-May-2023	6.70	6.40	7.00	6.40	7.00	6.85	6.70	18000	1.21	3	12000	66.67
SRIVASAVI	SM	09-May-2023	70.60	69.00	74.10	68.00	74.10	73.95	72.37	240000	173.68	56	165000	68.75
SRPL	EQ	09-May-2023	41.65	42.75	43.55	41.00	41.20	41.20	41.85	121056	50.66	608	76811	63.45
SSWL	EQ	09-May-2023	150.50	151.30	155.80	150.55	152.60	151.50	153.12	92503	141.64	2271	49117	53.10
STAR	EQ	09-May-2023	365.60	363.00	374.90	359.05	360.00	364.85	368.12	545807	2009.23	13100	260042	47.64
STARCEMENT	EQ	09-May-2023	127.00	127.75	128.40	125.80	126.40	126.45	126.58	267893	339.10	3246	153698	57.37
STARHEALTH	EQ	09-May-2023	598.85	604.00	604.00	593.15	596.10	598.40	598.71	225776	1351.74	15139	155544	68.89
STARPAPER	EQ	09-May-2023	172.25	172.25	179.80	172.00	175.50	175.25	177.12	84762	150.13	2353	31798	37.51
STARTECK	EQ	09-May-2023	116.65	118.00	124.90	114.10	124.90	122.40	119.12	32295	38.47	1226	1931	5.98
STCINDIA	EQ	09-May-2023	75.70	75.50	77.90	74.70	75.05	75.50	76.08	65817	50.07	767	30785	46.77
STEELCAS	EQ	09-May-2023	515.90	512.70	517.90	505.25	507.00	508.25	512.65	7260	37.22	521	5670	78.10
STEELCITY	EQ	09-May-2023	65.60	65.60	66.85	63.75	64.00	64.00	64.92	26161	16.98	301	20688	79.08
STEELXIND	EQ	09-May-2023	16.30	16.50	16.90	15.90	16.00	16.00	16.27	1877119	305.36	1298	1284042	68.40
STEL	EQ	09-May-2023	147.60	149.10	149.10	144.00	144.00	144.30	145.74	7714	11.24	177	4903	63.56
STERTOOLS	EQ	09-May-2023	423.30	400.05	404.95	347.15	360.10	356.65	368.06	1798052	6617.85	47712	492437	27.39
STLTECH	EQ	09-May-2023	167.85	168.95	173.60	165.20	166.65	167.05	170.19	2395961	4077.70	21548	710882	29.67
STOVEKRAFT	EQ	09-May-2023	436.15	437.50	443.40	434.15	439.95	438.85	438.59	142667	625.72	4781	56543	39.63
STYLAMIND	EQ	09-May-2023	1239.15	1257.00	1449.15	1251.15	1429.00	1418.55	1387.82	592287	8219.87	42929	114443	19.32
STYRENIX	EQ	09-May-2023	807.05	809.05	817.40	805.00	805.50	805.15	809.51	19914	161.21	1833	12141	60.97
SUBEXLTD	EQ	09-May-2023	33.10	33.45	34.40	32.40	32.70	32.60	33.39	2754606	919.68	5716	1185791	43.05
SUBROS	EQ	09-May-2023	320.10	322.80	334.00	317.10	319.00	321.00	326.78	77706	253.92	4671	33492	43.10
SUDARSCHEM	EQ	09-May-2023	420.30	420.70	424.85	411.80	414.50	414.15	416.83	45083	187.92	2796	20798	46.13
SUKHJITS	EQ	09-May-2023	394.35	398.70	405.00	396.10	405.00	403.70	400.58	11756	47.09	623	4660	39.64
SULA	EQ	09-May-2023	401.25	406.40	439.45	403.00	436.00	433.30	423.61	3992534	16912.77	65584	1294540	32.42
SUMICHEM	EQ	09-May-2023	407.90	408.85	410.90	391.00	398.00	397.80	399.48	1045428	4176.28	34508	658871	63.02
SUMIT	BE	09-May-2023	35.70	35.95	36.00	34.25	35.10	35.25	34.87	40037	13.96	134	-	-
SUMMITSEC	EQ	09-May-2023	614.75	611.55	620.25	607.75	611.55	608.95	613.87	5514	33.85	308	4699	85.22
SUNCLAYLTD	EQ	09-May-2023	4000.45	4015.00	4090.00	3995.15	4080.00	4075.40	4040.62	12709	513.52	3944	7252	57.06
SUNDARAM	EQ	09-May-2023	2.30	2.35	2.35	2.30	2.35	2.30	2.32	488131	11.32	368	188873	38.69
SUNDARMFIN	EQ	09-May-2023	2366.25	2369.90	2410.00	2355.05	2373.00	2381.95	2388.18	79915	1908.52	10422	48023	60.09
SUNDARMHLD	EQ	09-May-2023	84.90	85.00	85.50	83.55	83.65	83.70	84.55	48326	40.86	595	33857	70.06
SUNDRMBRAK	EQ	09-May-2023	345.90	350.00	351.00	339.00	340.05	341.05	345.20	4118	14.22	479	1399	33.97
SUNDRMFAST	EQ	09-May-2023	1077.80	1079.35	1082.25	1039.00	1055.00	1054.25	1052.28	213998	2251.85	17143	147431	68.89
SUNFLAG	EQ	09-May-2023	153.80	154.30	158.00	153.75	155.25	155.10	156.09	436854	681.88	5892	205092	46.95
SUNPHARMA	EQ	09-May-2023	961.85	961.90	966.85	949.50	956.80	957.45	953.75	6902170	65829.58	135878	5372926	77.84
SUNTECK	EQ	09-May-2023	315.55	315.75	317.80	308.00	311.10	311.85	311.41	169167	526.81	12501	75264	44.49
SUNTV	EQ	09-May-2023	435.00	437.00	438.35	431.75	434.00	433.35	434.78	165004	717.40	4908	55751	33.79
SUPERHOUSE	EQ	09-May-2023	253.05	256.80	256.80	244.00	248.00	247.35	249.12	18413	45.87	997	11342	61.60
SUPERSPIN	EQ	09-May-2023	7.65	7.40	7.85	7.40	7.75	7.60	7.63	24420	1.86	244	13262	54.31
SUPRAJIT	EQ	09-May-2023	373.05	371.55	380.75	370.00	371.95	373.05	376.23	102512	385.68	7442	59246	57.79
SUPREMEENG	BE	09-May-2023	0.80	0.85	0.85	0.75	0.80	0.85	0.81	141301	1.15	200	-	-
SUPREMEIND	EQ	09-May-2023	2785.45	2785.00	2825.00	2780.10	2804.85	2799.80	2799.35	71820	2010.49	14340	44516	61.98
SUPREMEINF	EQ	09-May-2023	24.30	25.40	25.40	23.55	23.70	23.65	24.06	11357	2.73	107	6370	56.09
SUPRIYA	EQ	09-May-2023	221.70	221.50	224.20	216.15	219.40	217.45	219.81	81785	179.77	2685	48932	59.83
SURANASOL	EQ	09-May-2023	20.90	21.80	21.80	20.30	20.40	20.45	20.81	54701	11.38	871	27287	49.88
SURANAT&P	EQ	09-May-2023	9.30	9.45	9.45	9.10	9.20	9.15	9.15	35139	3.22	210	31461	89.53
SURANI	SM	09-May-2023	156.20	164.00	164.00	164.00	164.00	164.00	164.00	20000	32.80	9	20000	100.00
SURYALAXMI	EQ	09-May-2023	56.55	58.70	58.70	56.45	56.50	57.00	57.56	19394	11.16	419	10866	56.03
SURYAROSNI	EQ	09-May-2023	827.25	829.95	838.00	810.65	817.00	814.30	821.71	224594	1845.50	11611	93601	41.68
SURYODAY	EQ	09-May-2023	118.80	118.80	119.20	113.65	114.95	115.40	116.28	496191	576.98	5204	201255	40.56
SUTLEJTEX	EQ	09-May-2023	47.75	47.75	48.50	46.05	46.65	46.55	47.27	89744	42.42	1374	54967	61.25
SUULD	EQ	09-May-2023	13.85	14.00	14.00	13.15	13.30	13.30	13.37	378741	50.64	997	193515	51.09
SUVEN	EQ	09-May-2023	59.50	59.50	61.25	57.05	58.20	57.90	59.07	510615	301.62	4248	145113	28.42
SUVENPHAR	EQ	09-May-2023	477.25	477.90	478.85	473.00	474.50	474.90	474.99	72195	342.92	2499	38776	53.71
SUVIDHAA	BE	09-May-2023	4.00	4.00	4.00	3.85	3.90	3.90	3.89	101081	3.94	169	-	-
SUZLON	EQ	09-May-2023	8.55	8.60	8.80	8.30	8.35	8.40	8.56	83194488	7118.24	21915	23233489	27.93
SVLL	EQ	09-May-2023	162.20	160.15	160.90	153.05	153.50	155.55	156.37	2642	4.13	115	1353	51.21
SVPGLOB	BE	09-May-2023	13.25	13.90	13.90	13.80	13.90	13.90	13.90	229055	31.84	298	-	-
SWANENERGY	EQ	09-May-2023	235.80	236.90	242.00	235.85	240.95	239.70	239.57	246397	590.28	4356	138470	56.20
SWARAJENG	EQ	09-May-2023	1803.50	1815.00	1829.65	1787.65	1790.50	1792.80	1805.51	13130	237.06	2628	8181	62.31
SWASTIK	SM	09-May-2023	81.25	80.55	80.55	79.10	79.10	79.10	80.16	6000	4.81	5	4800	80.00
SWELECTES	EQ	09-May-2023	352.10	352.10	361.50	350.00	350.00	351.50	354.00	7585	26.85	982	3830	50.49
SWSOLAR	EQ	09-May-2023	297.00	297.00	298.50	294.20	296.00	295.40	296.11	163465	484.04	3858	88794	54.32
SYMPHONY	EQ	09-May-2023	892.15	885.00	905.00	885.00	898.80	896.75	898.46	62998	566.01	5577	27032	42.91
SYNCOMF	EQ	09-May-2023	6.20	6.15	6.25	6.05	6.15	6.10	6.14	632600	38.87	1369	423596	66.96
SYNGENE	EQ	09-May-2023	697.80	700.00	712.00	698.60	701.00	702.40	705.28	1054242	7435.37	35645	552476	52.41
SYRMA	EQ	09-May-2023	293.35	293.50	296.15	285.10	288.80	288.25	289.93	369313	1070.75	9320	220465	59.70
SYSTANGO	SM	09-May-2023	172.85	171.00	175.05	171.00	175.05	175.05	173.66	19200	33.34	12	16000	83.33
TAINWALCHM	EQ	09-May-2023	112.55	112.55	119.70	110.50	118.35	117.45	118.02	38869	45.87	885	25388	65.32
TAJGVK	EQ	09-May-2023	222.60	223.00	231.30	222.00	227.50	227.10	228.45	548033	1252.00	9336	201343	36.74
TAKE	EQ	09-May-2023	18.95	19.00	19.15	18.30	18.35	18.35	18.59	291226	54.15	1446	195094	66.99
TALBROAUTO	EQ	09-May-2023	481.75	484.65	489.80	480.00	484.50	484.95	485.44	12531	60.83	1288	6834	54.54
TANLA	EQ	09-May-2023	678.45	679.50	702.00	677.00	683.00	681.50	689.71	660172	4553.29	19145	205256	31.09
TANTIACONS	BZ	09-May-2023	9.75	9.50	9.85	9.40	9.80	9.65	9.56	3309	0.32	18	-	-
TAPIFRUIT	SM	09-May-2023	212.95	212.00	217.00	212.00	215.85	215.85	215.10	12000	25.81	8	10500	87.50
TARACHAND	SM	09-May-2023	91.70	88.10	91.70	88.10	90.90	90.90	90.67	10000	9.07	5	10000	100.00
TARC	EQ	09-May-2023	52.40	52.60	53.25	50.85	51.40	51.30	52.01	853330	443.82	2489	535714	62.78
TARMAT	EQ	09-May-2023	73.35	73.50	73.80	72.10	73.10	72.85	73.09	19184	14.02	291	11471	59.79
TARSONS	EQ	09-May-2023	547.35	550.15	555.70	549.20	553.90	552.95	552.72	51924	286.99	4565	28767	55.40
TASTYBITE	EQ	09-May-2023	9191.65	9257.45	9400.05	9110.10	9205.00	9240.00	9248.32	1236	114.31	595	492	39.81
TATACAPHSG	N6	09-May-2023	1024.00	1024.30	1029.99	1024.30	1024.30	1028.14	1026.86	33	0.34	7	11	33.33
TATACAPHSG	N8	09-May-2023	1025.02	1031.00	1031.00	1026.51	1026.51	1026.51	1027.51	90	0.92	2	90	100.00
TATACAPHSG	NA	09-May-2023	1035.80	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	500	5.18	4	500	100.00
TATACHEM	EQ	09-May-2023	969.95	972.65	978.95	964.00	966.00	965.85	973.07	842765	8200.68	23783	458625	54.42
TATACOFFEE	EQ	09-May-2023	227.65	226.05	229.30	226.05	228.20	228.60	228.22	434633	991.92	7552	208102	47.88
TATACOMM	EQ	09-May-2023	1228.20	1232.00	1304.90	1228.90	1303.00	1299.70	1274.16	1740003	22170.34	46888	771584	44.34
TATACONSUM	EQ	09-May-2023	788.90	789.65	792.20	785.00	787.30	789.00	788.89	652399	5146.72	31413	351911	53.94
TATAELXSI	EQ	09-May-2023	6779.30	6779.35	7080.00	6779.35	6993.90	6991.95	6993.46	512348	35830.83	57509	158270	30.89
TATAINVEST	EQ	09-May-2023	2157.40	2157.95	2194.35	2157.95	2171.60	2169.85	2176.37	33472	728.48	4313	14786	44.17
TATAMETALI	EQ	09-May-2023	785.25	789.30	794.80	778.30	782.00	782.10	787.94	34188	269.38	1792	14961	43.76
TATAMOTORS	EQ	09-May-2023	500.50	502.00	512.80	501.55	504.65	503.65	507.14	19818780	100509.56	252055	6757671	34.10
TATAMTRDVR	EQ	09-May-2023	258.50	260.20	267.20	258.50	260.00	259.65	262.98	5323372	13999.18	41786	2562092	48.13
TATAPOWER	EQ	09-May-2023	202.70	203.75	205.10	202.40	203.30	203.30	203.96	7956883	16228.97	62716	3627967	45.60
TATASTEEL	EQ	09-May-2023	109.55	109.60	111.20	109.15	109.65	109.55	110.22	27999202	30859.64	124913	11325490	40.45
TATASTLLP	EQ	09-May-2023	664.45	667.80	673.45	658.25	660.70	661.50	665.56	20481	136.31	1296	8521	41.60
TATVA	EQ	09-May-2023	1680.75	1697.00	1702.45	1658.00	1660.00	1660.65	1671.12	27731	463.42	5416	13947	50.29
TBZ	EQ	09-May-2023	73.50	74.00	74.05	71.85	72.10	72.15	72.99	41059	29.97	770	25065	61.05
TCFSL	ND	09-May-2023	1054.21	1054.90	1054.90	1052.60	1054.00	1054.00	1053.23	90	0.95	9	90	100.00
TCFSL	NF	09-May-2023	1115.00	1106.00	1106.00	1101.01	1105.01	1105.01	1101.79	95	1.05	5	56	58.95
TCFSL	NJ	09-May-2023	1061.00	1061.99	1061.99	1058.00	1058.00	1058.00	1059.59	254	2.69	7	240	94.49
TCFSL	NL	09-May-2023	1088.93	1092.00	1092.00	1090.00	1090.00	1090.00	1090.67	300	3.27	12	300	100.00
TCFSL	NN	09-May-2023	1101.25	1091.00	1091.50	1091.00	1091.50	1091.50	1091.25	4	0.04	2	0	0.00
TCI	EQ	09-May-2023	633.55	636.75	641.40	631.00	632.00	633.50	635.62	29354	186.58	4132	11299	38.49
TCIEXP	EQ	09-May-2023	1474.00	1465.05	1487.20	1465.05	1483.20	1481.05	1478.31	8344	123.35	997	6134	73.51
TCNSBRANDS	EQ	09-May-2023	416.75	413.00	421.90	391.35	402.65	401.70	404.91	3070769	12433.86	50075	971190	31.63
TCPLPACK	EQ	09-May-2023	1538.70	1565.00	1610.00	1515.00	1535.00	1525.90	1556.78	9564	148.89	1874	4664	48.77
TCS	EQ	09-May-2023	3250.60	3252.60	3298.00	3246.00	3292.00	3283.25	3267.91	1107375	36188.00	72883	725239	65.49
TDPOWERSYS	EQ	09-May-2023	175.20	176.40	186.00	172.95	179.70	181.35	180.84	1862876	3368.78	21408	411945	22.11
TEAMLEASE	EQ	09-May-2023	2052.20	2052.45	2085.00	2007.25	2020.55	2038.00	2064.46	80092	1653.47	6684	65650	81.97
TECH	EQ	09-May-2023	28.46	28.99	28.99	28.28	28.64	28.64	28.61	9982	2.86	90	7018	70.31
TECHIN	BE	09-May-2023	9.45	9.90	9.90	9.50	9.85	9.85	9.62	10770	1.04	39	-	-
TECHM	EQ	09-May-2023	1043.35	1048.40	1051.45	1039.85	1048.00	1047.80	1047.64	1747630	18308.92	39775	985822	56.41
TECHNOE	EQ	09-May-2023	385.00	388.75	392.00	379.05	381.70	381.10	385.65	250432	965.79	12968	135493	54.10
TECILCHEM	BE	09-May-2023	37.10	38.95	38.95	35.25	37.90	35.30	38.56	28518	11.00	171	-	-
TEGA	EQ	09-May-2023	674.10	670.00	684.00	655.10	663.00	660.65	664.28	54151	359.72	4713	29508	54.49
TEJASNET	EQ	09-May-2023	664.50	683.95	689.30	665.85	673.55	673.35	677.70	1311289	8886.58	32766	340622	25.98
TEMBO	EQ	09-May-2023	220.25	221.30	223.90	215.05	215.10	216.15	219.71	22676	49.82	541	14490	63.90
TERASOFT	EQ	09-May-2023	39.15	39.15	39.90	38.50	38.50	39.05	39.24	17161	6.73	222	9841	57.35
TEXINFRA	EQ	09-May-2023	55.75	56.75	56.90	55.05	55.75	55.40	55.76	22824	12.73	240	13052	57.19
TEXMOPIPES	EQ	09-May-2023	58.40	58.05	59.65	57.95	58.35	58.15	58.63	80642	47.28	1304	44157	54.76
TEXRAIL	EQ	09-May-2023	56.30	56.50	56.95	53.55	54.05	54.10	55.30	2034155	1124.83	7119	820848	40.35
TFCILTD	EQ	09-May-2023	75.25	75.30	76.35	73.10	73.95	73.40	74.52	285322	212.63	2533	173735	60.89
TFL	EQ	09-May-2023	9.20	9.25	9.40	9.20	9.20	9.35	9.37	18738	1.76	54	15009	80.10
TGBHOTELS	EQ	09-May-2023	10.50	11.55	11.55	11.25	11.55	11.55	11.55	77398	8.94	165	70133	90.61
THANGAMAYL	EQ	09-May-2023	1055.15	1059.00	1075.00	1041.50	1047.85	1047.35	1053.94	1770	18.65	342	974	55.03
THEINVEST	EQ	09-May-2023	76.60	76.55	83.05	76.15	79.95	79.95	81.09	8216	6.66	213	4564	55.55
THEJO	SM	09-May-2023	1529.00	1544.90	1544.90	1505.05	1529.00	1529.00	1522.99	750	11.42	5	450	60.00
THEMISMED	EQ	09-May-2023	1545.40	1540.00	1573.90	1527.80	1569.00	1558.05	1556.69	3731	58.08	763	2363	63.33
THERMAX	EQ	09-May-2023	2319.10	2331.00	2362.00	2315.00	2360.00	2356.60	2350.28	22996	540.47	2764	15826	68.82
THOMASCOOK	EQ	09-May-2023	67.70	67.70	68.50	66.45	66.70	67.00	67.52	154048	104.01	1653	76438	49.62
THOMASCOTT	BE	09-May-2023	46.95	44.60	44.60	44.60	44.60	44.60	44.60	210	0.09	2	-	-
THYROCARE	EQ	09-May-2023	454.90	454.95	463.50	453.00	461.55	461.05	460.08	48585	223.53	5435	29488	60.69
TI	EQ	09-May-2023	134.80	135.70	135.70	128.00	130.00	130.00	131.37	507417	666.58	6490	282594	55.69
TIDEWATER	EQ	09-May-2023	876.95	879.95	899.90	865.25	869.85	869.50	878.15	36421	319.83	3223	18816	51.66
TIIL	EQ	09-May-2023	1452.40	1467.25	1534.95	1456.45	1515.80	1500.85	1490.20	15933	237.43	2673	7468	46.87
TIINDIA	EQ	09-May-2023	2605.45	2618.60	2739.75	2608.10	2719.00	2721.25	2689.83	216449	5822.12	19289	96669	44.66
TIJARIA	EQ	09-May-2023	5.30	5.30	5.55	5.10	5.20	5.30	5.35	10490	0.56	39	5472	52.16
TIL	BZ	09-May-2023	128.05	128.00	130.50	128.00	130.00	129.95	129.77	3039	3.94	27	-	-
TIMESCAN	SM	09-May-2023	126.00	132.25	132.25	132.25	132.25	132.25	132.25	2000	2.65	1	2000	100.00
TIMESGTY	EQ	09-May-2023	56.55	57.00	58.10	53.15	57.25	55.65	56.39	5088	2.87	156	2826	55.54
TIMETECHNO	EQ	09-May-2023	81.90	82.05	83.90	81.50	82.00	82.05	82.71	1133170	937.30	5708	504847	44.55
TIMKEN	EQ	09-May-2023	3088.10	3060.00	3143.40	3060.00	3134.00	3128.70	3114.01	44489	1385.39	8854	25248	56.75
TINPLATE	EQ	09-May-2023	327.80	329.00	332.35	325.80	326.55	327.35	329.80	162607	536.28	3187	64194	39.48
TIPSFILMS	EQ	09-May-2023	423.05	437.00	437.00	415.00	420.00	416.45	419.83	7376	30.97	630	5327	72.22
TIPSINDLTD	EQ	09-May-2023	167.10	168.80	169.90	160.50	163.30	163.15	163.45	80890	132.22	2384	42122	52.07
TIRUMALCHM	EQ	09-May-2023	208.15	208.15	210.45	199.15	201.00	200.20	203.64	240556	489.87	5763	127121	52.84
TIRUPATIFL	EQ	09-May-2023	9.45	9.40	9.55	9.30	9.50	9.45	9.43	152474	14.38	493	89442	58.66
TITAN	EQ	09-May-2023	2751.25	2753.30	2790.00	2738.45	2746.00	2748.40	2761.70	893686	24680.97	76043	471265	52.73
TMB	EQ	09-May-2023	422.25	424.80	427.50	418.30	419.70	419.35	422.95	63715	269.48	3956	42425	66.59
TNIDETF	EQ	09-May-2023	54.47	54.50	54.86	54.38	54.41	54.42	54.53	15350	8.37	165	11999	78.17
TNPETRO	EQ	09-May-2023	82.45	83.50	83.50	81.15	81.40	81.50	82.45	101985	84.08	1469	61007	59.82
TNPL	EQ	09-May-2023	244.60	244.50	261.00	244.50	253.00	252.35	253.67	682554	1731.41	11354	365350	53.53
TNTELE	BE	09-May-2023	6.20	6.50	6.50	6.15	6.45	6.30	6.27	5909	0.37	31	-	-
TOKYOPLAST	EQ	09-May-2023	94.85	94.40	95.35	93.10	93.15	93.40	94.24	7627	7.19	151	5152	67.55
TORNTPHARM	EQ	09-May-2023	1667.45	1667.45	1677.40	1645.60	1659.40	1650.75	1657.19	333606	5528.49	23221	234762	70.37
TORNTPOWER	EQ	09-May-2023	546.10	546.00	547.00	518.60	529.80	533.60	537.00	219551	1179.00	4541	138173	62.93
TOTAL	EQ	09-May-2023	136.00	136.05	138.85	131.25	131.70	131.60	133.73	23002	30.76	546	16166	70.28
TOUCHWOOD	BE	09-May-2023	169.05	165.20	170.95	165.20	167.45	169.70	167.67	640	1.07	22	-	-
TPLPLASTEH	EQ	09-May-2023	34.20	34.35	34.45	32.60	32.60	32.75	33.73	138217	46.62	564	50895	36.82
TRACXN	EQ	09-May-2023	68.15	68.15	72.20	68.15	70.00	70.10	70.29	2721842	1913.09	10247	1455368	53.47
TRANSWIND	SM	09-May-2023	5.25	5.50	5.50	5.50	5.50	5.50	5.50	4000	0.22	1	4000	100.00
TREEHOUSE	EQ	09-May-2023	18.00	18.40	18.90	18.00	18.90	18.90	18.59	82944	15.42	319	71473	86.17
TREJHARA	EQ	09-May-2023	61.50	62.40	62.70	60.85	60.90	60.95	61.27	33461	20.50	352	26524	79.27
TRENT	EQ	09-May-2023	1421.50	1422.05	1448.00	1422.05	1435.00	1432.95	1436.85	824650	11849.00	26737	548789	66.55
TRF	EQ	09-May-2023	168.45	169.90	170.95	167.00	167.00	167.95	168.96	23133	39.09	433	9524	41.17
TRIDENT	EQ	09-May-2023	32.40	32.40	32.75	31.60	31.90	31.90	32.19	5274678	1697.88	17280	2142750	40.62
TRIGYN	EQ	09-May-2023	94.30	94.65	101.90	94.10	98.05	98.25	99.36	581972	578.27	7489	223954	38.48
TRIL	EQ	09-May-2023	63.45	63.85	65.45	63.40	64.90	64.05	64.49	417714	269.39	3388	186048	44.54
TRITURBINE	EQ	09-May-2023	388.00	388.00	401.95	383.30	389.10	386.80	392.12	1864488	7310.96	44883	535746	28.73
TRIVENI	EQ	09-May-2023	280.15	280.10	282.80	277.15	278.00	278.30	279.66	317745	888.62	7569	144837	45.58
TTKHLTCARE	EQ	09-May-2023	1238.55	1240.00	1250.95	1235.00	1240.95	1240.05	1242.62	7692	95.58	1135	4663	60.62
TTKPRESTIG	EQ	09-May-2023	709.95	713.50	713.50	700.00	704.00	704.20	705.11	303868	2142.60	4622	291180	95.82
TTL	EQ	09-May-2023	77.80	78.00	81.45	77.90	77.90	78.30	79.65	26935	21.45	523	10760	39.95
TTML	EQ	09-May-2023	65.20	65.65	66.30	62.40	62.85	62.90	64.16	2858624	1834.19	16274	1505779	52.67
TV18BRDCST	EQ	09-May-2023	30.70	30.70	30.90	30.00	30.15	30.05	30.31	4016446	1217.46	6122	1938190	48.26
TVSELECT	EQ	09-May-2023	362.70	364.95	372.65	356.50	360.00	358.60	365.38	121681	444.60	5079	47067	38.68
TVSMOTOR	EQ	09-May-2023	1229.80	1230.00	1239.10	1220.25	1231.20	1229.95	1231.00	848071	10439.73	40508	369901	43.62
TVSSRICHAK	EQ	09-May-2023	3074.30	3090.00	3145.75	3037.60	3059.95	3060.25	3090.25	11443	353.62	2657	5168	45.16
TVTODAY	EQ	09-May-2023	205.00	207.55	207.85	205.25	206.00	205.75	206.31	45569	94.01	1375	30162	66.19
TWL	EQ	09-May-2023	340.05	342.80	349.20	334.00	338.50	339.30	341.75	417035	1425.23	9507	218839	52.47
UBL	EQ	09-May-2023	1395.90	1400.00	1400.95	1373.00	1384.00	1385.90	1390.03	405763	5640.22	16910	277006	68.27
UCALFUEL	EQ	09-May-2023	123.60	123.90	125.05	122.00	122.00	122.15	123.82	11035	13.66	283	5865	53.15
UCOBANK	EQ	09-May-2023	28.25	28.35	28.60	27.35	27.55	27.50	27.91	9520845	2657.33	30757	3315151	34.82
UDAICEMENT	EQ	09-May-2023	29.10	29.10	29.35	28.40	28.70	28.50	28.79	128088	36.88	732	97114	75.82
UFLEX	EQ	09-May-2023	416.30	417.80	439.50	417.05	424.55	424.75	431.85	627522	2709.93	18387	230888	36.79
UFO	EQ	09-May-2023	70.20	69.35	73.10	69.35	72.00	71.55	72.00	141799	102.10	1485	62147	43.83
UGARSUGAR	EQ	09-May-2023	111.50	117.90	119.00	111.05	112.50	113.05	114.67	2232542	2560.09	14820	999340	44.76
UGROCAP	EQ	09-May-2023	196.05	196.95	205.70	196.05	202.75	201.40	202.32	536568	1085.57	8519	257444	47.98
UGROCAP	N4	09-May-2023	1005.00	1009.80	1009.80	1009.80	1009.80	1009.80	1009.80	35	0.35	1	35	100.00
UGROCAP	N7	09-May-2023	1014.00	1014.90	1014.90	1000.00	1001.00	1001.00	1000.31	907	9.07	22	707	77.95
UJAAS	BE	09-May-2023	2.05	2.10	2.10	1.95	2.00	2.00	2.00	228813	4.59	255	-	-
UJJIVAN	EQ	09-May-2023	282.50	285.00	287.05	281.00	282.65	281.90	283.15	167555	474.43	3740	93316	55.69
UJJIVANSFB	EQ	09-May-2023	28.70	28.90	29.25	28.50	28.70	28.75	28.84	5866150	1691.75	8122	2990611	50.98
ULTRACEMCO	EQ	09-May-2023	7735.45	7758.95	7823.00	7687.50	7709.00	7716.25	7761.76	289797	22493.35	37355	168367	58.10
UMA	SM	09-May-2023	34.50	35.00	35.00	34.75	34.75	34.75	34.94	16000	5.59	4	16000	100.00
UMAEXPORTS	EQ	09-May-2023	42.70	42.25	43.00	42.25	42.75	42.40	42.54	64872	27.60	491	46875	72.26
UMANGDAIRY	EQ	09-May-2023	59.65	60.45	60.45	58.90	59.05	59.05	59.30	4585	2.72	77	4047	88.27
UMESLTD	BE	09-May-2023	3.85	3.90	3.90	3.70	3.70	3.70	3.77	7235	0.27	27	-	-
UNICHEMLAB	EQ	09-May-2023	373.50	373.85	377.90	373.75	375.50	375.50	376.07	74044	278.46	1703	46548	62.87
UNIDT	EQ	09-May-2023	227.10	230.00	231.40	226.55	229.65	228.65	229.01	5321	12.19	367	3651	68.61
UNIENTER	EQ	09-May-2023	146.80	146.50	147.00	139.30	144.10	141.40	142.08	40710	57.84	1327	26067	64.03
UNIINFO	EQ	09-May-2023	20.60	20.60	22.50	20.35	22.10	22.05	21.34	51366	10.96	165	21467	41.79
UNIONBANK	EQ	09-May-2023	73.90	74.50	75.00	71.80	72.20	72.10	73.11	12031576	8796.16	31863	5966702	49.59
UNIPARTS	EQ	09-May-2023	572.85	573.95	586.00	573.70	581.90	581.00	580.71	149494	868.13	8106	82757	55.36
UNITECH	BZ	09-May-2023	1.45	1.45	1.45	1.40	1.45	1.40	1.42	664464	9.46	386	-	-
UNITEDPOLY	BE	09-May-2023	95.95	100.35	100.35	96.00	99.60	99.30	99.18	3662	3.63	71	-	-
UNITEDTEA	EQ	09-May-2023	273.90	277.65	287.00	275.00	282.95	279.90	279.10	1255	3.50	69	1144	91.16
UNIVASTU	EQ	09-May-2023	89.05	89.70	90.10	88.55	89.75	89.65	89.76	13533	12.15	137	9568	70.70
UNIVCABLES	EQ	09-May-2023	391.75	397.85	399.40	376.55	381.00	382.10	387.62	34461	133.58	1972	19567	56.78
UNIVPHOTO	EQ	09-May-2023	411.05	404.15	417.95	404.15	412.00	412.50	412.16	421	1.74	96	307	72.92
UNOMINDA	EQ	09-May-2023	529.75	537.00	559.75	531.10	551.80	548.60	549.27	1045201	5741.00	24797	573406	54.86
UPL	EQ	09-May-2023	715.40	710.00	710.00	692.65	693.75	694.40	698.33	8030712	56080.51	152020	4368799	54.40
URAVI	SM	09-May-2023	118.05	123.95	123.95	123.95	123.95	123.95	123.95	2400	2.97	1	2400	100.00
URJA	EQ	09-May-2023	7.80	7.80	7.90	7.75	7.85	7.80	7.83	1513276	118.46	2814	444798	29.39
USASEEDS	SM	09-May-2023	534.00	520.00	520.00	508.00	508.00	509.00	511.60	6000	30.70	5	6000	100.00
USHAMART	EQ	09-May-2023	229.85	231.50	233.80	229.25	232.80	230.50	231.23	1222447	2826.70	7639	837654	68.52
USK	EQ	09-May-2023	30.30	30.55	31.05	30.00	30.30	30.30	30.31	452280	137.09	3290	236870	52.37
UTIAMC	EQ	09-May-2023	662.75	662.75	667.45	656.50	660.00	659.40	661.03	64343	425.33	3289	34890	54.23
UTIBANKETF	EQ	09-May-2023	43.73	44.28	44.28	43.50	43.60	43.53	43.65	22801	9.95	388	17195	75.41
UTINEXT50	EQ	09-May-2023	42.53	42.74	42.79	42.40	42.51	42.50	42.63	11215	4.78	197	7652	68.23
UTINIFTETF	EQ	09-May-2023	1946.65	1946.00	1956.97	1944.46	1951.65	1950.96	1952.03	3120	60.90	122	1719	55.10
UTISENSETF	EQ	09-May-2023	656.48	656.50	660.20	656.50	660.20	658.67	657.91	480	3.16	55	299	62.29
UTISXN50	EQ	09-May-2023	51.47	52.48	52.48	51.56	51.56	51.58	51.82	2158	1.12	46	1076	49.86
UTTAMSUGAR	EQ	09-May-2023	287.00	289.90	291.20	275.70	278.40	277.85	282.79	112049	316.86	3452	54529	48.67
V2RETAIL	EQ	09-May-2023	83.80	84.40	84.40	81.30	81.50	81.90	83.43	24466	20.41	349	20216	82.63
VADILALIND	EQ	09-May-2023	2404.10	2390.10	2467.00	2325.20	2350.00	2349.80	2385.33	20697	493.69	2171	11487	55.50
VAIBHAVGBL	EQ	09-May-2023	314.60	314.65	318.30	314.65	316.00	316.00	316.36	80348	254.19	3484	42328	52.68
VAISHALI	EQ	09-May-2023	145.25	145.00	147.30	143.75	145.40	144.55	145.04	47008	68.18	597	25105	53.41
VAKRANGEE	EQ	09-May-2023	17.55	17.60	17.75	17.20	17.40	17.35	17.39	3790934	659.26	4455	1888821	49.82
VALIANTORG	EQ	09-May-2023	519.65	515.00	515.00	497.00	500.80	500.50	504.94	144597	730.13	6069	80137	55.42
VARDHACRLC	EQ	09-May-2023	49.20	49.20	50.45	49.20	50.00	49.60	49.89	58224	29.05	607	32447	55.73
VARDMNPOLY	BE	09-May-2023	43.35	42.50	45.00	41.40	41.40	41.50	42.41	55353	23.47	268	-	-
VARROC	EQ	09-May-2023	285.50	286.80	290.50	284.05	286.00	285.55	287.07	57182	164.15	2986	29543	51.66
VASA	SM	09-May-2023	9.55	9.10	9.10	9.10	9.10	9.10	9.10	4000	0.36	1	4000	100.00
VASCONEQ	EQ	09-May-2023	31.90	32.00	32.55	31.20	31.35	31.45	31.78	788793	250.69	2411	383237	48.59
VASWANI	EQ	09-May-2023	20.55	20.60	20.90	20.25	20.60	20.40	20.60	37231	7.67	296	29001	77.89
VBL	EQ	09-May-2023	1456.45	1466.25	1529.30	1460.10	1502.00	1505.45	1501.70	2215622	33272.06	107894	1191416	53.77
VCL	EQ	09-May-2023	2.40	2.50	2.60	2.45	2.55	2.55	2.55	853120	21.79	783	597113	69.99
VEDL	EQ	09-May-2023	279.10	280.50	288.00	279.80	283.80	283.75	284.64	11933072	33966.86	96888	5167306	43.30
VEEKAYEM	SM	09-May-2023	49.95	49.80	51.00	49.80	49.95	50.45	50.25	12000	6.03	3	12000	100.00
VELS	SM	09-May-2023	92.00	94.00	94.00	92.00	92.00	92.85	93.25	7200	6.71	6	7200	100.00
VENKEYS	EQ	09-May-2023	1626.20	1627.00	1642.80	1587.95	1587.95	1599.55	1614.83	25072	404.87	2992	15051	60.03
VENUSPIPES	EQ	09-May-2023	867.05	870.00	966.95	870.00	913.00	915.10	916.40	354841	3251.75	16712	144613	40.75
VENUSREM	EQ	09-May-2023	194.15	194.70	215.00	193.25	203.40	204.30	206.73	217789	450.23	6394	72832	33.44
VERANDA	EQ	09-May-2023	182.10	183.15	189.30	180.40	187.00	186.75	184.28	76416	140.82	1800	49034	64.17
VERTOZ	EQ	09-May-2023	241.05	243.95	246.95	231.00	232.50	233.75	237.89	298154	709.29	2489	60989	20.46
VESUVIUS	EQ	09-May-2023	1844.80	1845.00	1903.25	1832.00	1899.00	1895.50	1874.74	39149	733.94	3681	22696	57.97
VETO	EQ	09-May-2023	95.70	96.30	96.95	95.10	95.25	96.05	96.14	25438	24.46	475	17697	69.57
VGUARD	EQ	09-May-2023	245.00	245.05	249.55	245.05	249.40	249.00	247.95	118936	294.90	3418	76603	64.41
VHL	EQ	09-May-2023	2675.90	2675.80	2730.00	2655.10	2700.00	2698.00	2691.02	560	15.07	128	391	69.82
VICEROY	BZ	09-May-2023	1.90	1.95	1.95	1.80	1.95	1.90	1.82	132047	2.40	82	-	-
VIDHIING	EQ	09-May-2023	368.40	368.85	372.50	363.00	370.00	369.20	368.20	8535	31.43	638	4725	55.36
VIJAYA	EQ	09-May-2023	366.10	366.80	369.20	360.00	367.00	365.05	365.10	72330	264.08	5263	34269	47.38
VIJIFIN	EQ	09-May-2023	2.05	2.10	2.15	2.05	2.05	2.05	2.08	232484	4.83	411	193854	83.38
VIKASECO	EQ	09-May-2023	3.40	3.40	3.50	2.95	3.05	3.10	3.28	10002656	328.52	4442	5143574	51.42
VIKASLIFE	EQ	09-May-2023	3.10	3.15	3.30	3.05	3.10	3.10	3.14	26400618	829.94	5358	9744208	36.91
VIMTALABS	EQ	09-May-2023	399.35	406.00	409.70	385.20	390.00	390.70	397.08	73933	293.57	4717	34038	46.04
VINATIORGA	EQ	09-May-2023	1934.15	1935.95	1957.00	1931.10	1948.00	1946.60	1944.71	16468	320.26	3226	8987	54.57
VINDHYATEL	EQ	09-May-2023	1863.15	1890.90	1989.00	1854.05	1960.00	1946.80	1920.38	38082	731.32	5268	20055	52.66
VINEETLAB	EQ	09-May-2023	46.80	47.00	49.00	46.65	48.90	48.75	48.18	24233	11.68	293	15353	63.36
VINNY	BE	09-May-2023	7.10	7.10	7.20	6.95	7.10	7.05	7.07	41886	2.96	235	-	-
VINYLINDIA	EQ	09-May-2023	466.20	467.10	471.15	456.00	459.80	458.45	463.73	60321	279.73	3006	27758	46.02
VIPCLOTHNG	EQ	09-May-2023	46.00	46.15	46.75	44.40	46.00	46.15	45.31	742366	336.37	2567	401983	54.15
VIPIND	EQ	09-May-2023	621.25	622.00	635.00	608.50	622.60	621.10	619.61	568814	3524.43	20192	268306	47.17
VIPULLTD	EQ	09-May-2023	16.30	17.10	17.10	16.30	16.95	16.90	16.85	65531	11.04	208	55855	85.23
VIRINCHI	EQ	09-May-2023	32.70	33.35	33.35	32.15	32.70	32.55	32.53	436775	142.09	1241	310056	70.99
VISAKAIND	EQ	09-May-2023	442.70	440.70	447.20	435.00	443.40	440.85	441.49	30442	134.40	1741	19185	63.02
VISASTEEL	BE	09-May-2023	11.25	11.25	11.55	11.20	11.40	11.40	11.37	15909	1.81	79	-	-
VISESHINFO	EQ	09-May-2023	0.45	0.50	0.50	0.45	0.45	0.45	0.46	5032025	23.27	2228	3863399	76.78
VISHAL	EQ	09-May-2023	19.20	19.35	19.45	19.20	19.20	19.35	19.31	40548	7.83	413	30556	75.36
VISHNU	EQ	09-May-2023	314.95	318.90	319.90	313.10	313.50	314.15	316.13	72522	229.26	3093	42797	59.01
VISHWARAJ	EQ	09-May-2023	15.80	15.90	15.95	15.55	15.70	15.65	15.76	396786	62.54	902	247029	62.26
VITAL	SM	09-May-2023	94.60	94.20	94.20	93.25	94.15	94.15	93.72	7200	6.75	6	4800	66.67
VIVIANA	SM	09-May-2023	151.10	150.00	158.65	150.00	158.65	158.55	155.33	34000	52.81	17	30000	88.24
VIVIDHA	BE	09-May-2023	0.95	0.90	0.95	0.90	0.95	0.90	0.91	217768	1.99	277	-	-
VIVO	SM	09-May-2023	125.90	132.15	132.15	132.15	132.15	132.15	132.15	1600	2.11	1	1600	100.00
VLSFINANCE	EQ	09-May-2023	175.20	176.00	177.50	175.00	175.70	175.80	175.83	39242	69.00	507	25762	65.65
VMARCIND	SM	09-May-2023	44.25	43.90	46.20	43.90	44.90	44.95	44.76	51000	22.83	16	33000	64.71
VMART	EQ	09-May-2023	2059.15	2059.15	2163.70	2059.15	2095.00	2101.55	2113.62	82547	1744.73	11472	34831	42.20
VOLTAMP	EQ	09-May-2023	3118.55	3135.10	3158.35	3000.00	3069.30	3061.20	3087.82	20016	618.06	3879	12401	61.96
VOLTAS	EQ	09-May-2023	803.35	804.80	808.45	801.10	804.25	803.75	803.97	940654	7562.57	25829	617103	65.60
VRLLOG	EQ	09-May-2023	628.50	639.95	642.50	618.10	620.90	620.45	628.38	69518	436.84	3732	34382	49.46
VSCL	SM	09-May-2023	27.95	29.30	29.30	29.30	29.30	29.30	29.30	3000	0.88	1	3000	100.00
VSSL	EQ	09-May-2023	378.85	384.55	401.50	384.40	399.95	399.15	395.65	231589	916.28	8882	86917	37.53
VSTIND	EQ	09-May-2023	3257.90	3274.20	3288.15	3264.60	3266.00	3272.65	3277.64	1926	63.13	761	1215	63.08
VSTTILLERS	EQ	09-May-2023	2386.10	2398.05	2449.95	2394.55	2430.00	2438.45	2430.57	2861	69.54	954	1888	65.99
VTL	EQ	09-May-2023	319.85	321.05	323.55	313.25	317.00	316.30	317.38	142599	452.58	4119	81064	56.85
WABAG	EQ	09-May-2023	420.05	424.40	436.80	421.30	424.80	424.15	429.47	1189927	5110.40	34143	552289	46.41
WALCHANNAG	EQ	09-May-2023	66.95	66.85	67.50	64.15	65.65	65.30	65.93	86966	57.33	680	58929	67.76
WANBURY	BE	09-May-2023	49.15	48.95	48.95	47.05	47.10	47.40	47.56	11732	5.58	58	-	-
WATERBASE	EQ	09-May-2023	69.55	70.15	70.65	68.75	68.80	69.25	69.54	18686	12.99	436	12266	65.64
WEALTH	EQ	09-May-2023	276.90	279.15	279.15	261.55	276.90	272.30	270.95	979	2.65	105	684	69.87
WEBELSOLAR	EQ	09-May-2023	88.65	90.00	93.00	88.65	91.80	92.60	91.41	136240	124.54	1445	84614	62.11
WEIZMANIND	EQ	09-May-2023	106.05	106.05	106.30	102.55	102.60	103.00	104.13	9597	9.99	490	6120	63.77
WEL	EQ	09-May-2023	227.25	235.10	235.10	229.05	230.10	229.90	231.54	1367	3.17	182	747	54.65
WELCORP	EQ	09-May-2023	232.15	232.70	234.95	226.10	227.10	227.45	230.76	446659	1030.72	5529	233331	52.24
WELENT	EQ	09-May-2023	143.95	144.00	146.75	141.00	142.90	142.45	143.75	172533	248.02	2873	89913	52.11
WELINV	EQ	09-May-2023	299.25	292.85	307.40	292.85	299.00	300.70	299.02	1212	3.62	51	992	81.85
WELSPUNIND	EQ	09-May-2023	95.90	96.00	96.85	94.85	95.50	95.60	96.04	2987973	2869.55	16107	1040671	34.83
WENDT	EQ	09-May-2023	9365.90	9351.50	9450.00	9140.00	9197.00	9167.85	9254.77	1155	106.89	399	836	72.38
WESTLIFE	EQ	09-May-2023	796.30	802.50	803.05	760.00	762.00	768.35	777.53	261741	2035.11	16396	106491	40.69
WEWIN	EQ	09-May-2023	41.60	43.25	43.25	41.00	41.95	41.90	41.94	7303	3.06	227	4499	61.60
WHEELS	EQ	09-May-2023	534.80	536.30	543.95	532.50	538.00	538.95	538.61	6158	33.17	824	2529	41.07
WHIRLPOOL	EQ	09-May-2023	1344.85	1351.00	1352.40	1326.15	1335.35	1333.45	1334.15	76056	1014.70	6367	43723	57.49
WILLAMAGOR	EQ	09-May-2023	19.30	19.30	21.20	19.30	21.20	21.05	20.52	40701	8.35	246	29702	72.98
WINDLAS	EQ	09-May-2023	263.70	264.00	280.00	262.00	272.60	272.40	273.70	208051	569.43	5750	95301	45.81
WINDMACHIN	EQ	09-May-2023	42.80	42.95	43.85	41.20	41.45	41.50	42.24	77081	32.56	518	50950	66.10
WIPL	BE	09-May-2023	93.00	94.00	95.95	88.35	94.00	95.15	91.49	5390	4.93	35	-	-
WIPRO	EQ	09-May-2023	380.35	382.50	383.45	380.05	382.70	382.30	381.89	2858349	10915.83	55743	1704873	59.65
WOCKPHARMA	EQ	09-May-2023	172.35	172.35	176.00	169.20	171.00	171.15	173.70	1128344	1959.91	16777	332048	29.43
WONDERLA	EQ	09-May-2023	463.80	463.75	474.00	457.00	459.95	460.15	466.41	171745	801.03	7680	78222	45.55
WORTH	EQ	09-May-2023	102.30	103.30	103.35	101.10	101.10	101.30	102.13	9108	9.30	110	7666	84.17
WSI	BE	09-May-2023	85.30	81.05	81.05	81.05	81.05	81.05	81.05	19215	15.57	63	-	-
WSTCSTPAPR	EQ	09-May-2023	561.85	567.45	585.00	559.95	569.00	570.10	576.49	379680	2188.80	12891	151734	39.96
XCHANGING	EQ	09-May-2023	60.10	60.50	61.70	59.70	60.50	60.40	60.61	133568	80.95	1322	56260	42.12
XELPMOC	BE	09-May-2023	111.25	112.65	112.65	110.00	110.00	110.15	110.56	7303	8.07	119	-	-
XPROINDIA	EQ	09-May-2023	744.35	738.95	772.50	724.95	740.00	730.60	743.08	62791	466.58	5860	31971	50.92
YAARI	EQ	09-May-2023	14.05	14.10	14.35	13.60	13.70	13.70	14.00	201517	28.22	716	149523	74.20
YESBANK	EQ	09-May-2023	16.10	16.10	16.25	16.00	16.00	16.10	16.13	76780928	12384.59	36129	22018664	28.68
YUKEN	EQ	09-May-2023	614.85	620.00	620.00	610.00	610.10	611.90	614.29	12390	76.11	554	9442	76.21
ZEEL	EQ	09-May-2023	191.40	191.95	192.85	189.00	189.80	189.45	190.41	4401972	8381.95	39116	1999834	45.43
ZEELEARN	EQ	09-May-2023	3.50	3.55	3.60	3.45	3.50	3.50	3.49	606879	21.20	579	480561	79.19
ZEEMEDIA	EQ	09-May-2023	8.80	8.75	8.85	8.70	8.80	8.75	8.76	571501	50.04	1010	446587	78.14
ZENITHEXPO	BE	09-May-2023	83.80	84.95	84.95	80.40	82.90	82.90	81.67	675	0.55	15	-	-
ZENITHSTL	BE	09-May-2023	4.20	4.30	4.35	4.10	4.20	4.10	4.19	83452	3.50	245	-	-
ZENSARTECH	EQ	09-May-2023	303.90	303.25	309.00	300.25	305.00	305.60	305.04	827642	2524.67	13481	300624	36.32
ZENTEC	EQ	09-May-2023	307.75	310.00	318.90	307.85	310.00	310.20	312.77	1250845	3912.31	23971	455312	36.40
ZFCVINDIA	EQ	09-May-2023	10509.75	10442.95	10483.95	10152.00	10442.00	10430.80	10337.70	6624	684.77	2866	3334	50.33
ZIMLAB	EQ	09-May-2023	78.35	78.95	80.50	73.95	77.00	76.45	77.09	88297	68.07	1140	70763	80.14
ZODIAC	BE	09-May-2023	115.00	118.95	118.95	113.40	116.50	116.45	115.92	14417	16.71	415	-	-
ZODIACLOTH	EQ	09-May-2023	98.35	98.00	100.60	97.05	97.85	97.55	98.84	18564	18.35	366	9527	51.32
ZOMATO	EQ	09-May-2023	64.90	64.70	64.70	60.30	61.40	60.95	62.29	127854883	79644.51	191964	52525869	41.08
ZOTA	EQ	09-May-2023	285.45	285.35	287.90	282.25	284.20	283.70	285.03	8357	23.82	259	4269	51.08
ZUARI	EQ	09-May-2023	132.55	133.50	135.40	131.55	132.00	132.20	133.42	66569	88.82	1137	26592	39.95
ZUARIIND	EQ	09-May-2023	125.10	126.05	126.50	122.45	123.05	123.90	124.78	17989	22.45	330	11061	61.49
ZYDUSLIFE	EQ	09-May-2023	525.40	525.30	530.85	521.50	525.40	524.95	526.93	1042675	5494.20	24289	499798	47.93
ZYDUSWELL	EQ	09-May-2023	1520.05	1523.85	1540.00	1510.00	1511.00	1512.00	1521.64	9933	151.14	2382	5821	58.60